Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-11-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2017
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $2.56 | $2.56 | 87,500 | — | — |
| 2017-12-28 | $2.59 | $2.59 | 77,000 | — | — |
| 2017-12-27 | $2.47 | $2.47 | 79,400 | — | — |
| 2017-12-26 | $2.30 | $2.30 | 47,400 | — | — |
| 2017-12-22 | $2.46 | $2.46 | 71,500 | — | — |
| 2017-12-21 | $2.40 | $2.40 | 116,000 | — | — |
| 2017-12-20 | $2.62 | $2.62 | 244,200 | — | — |
| 2017-12-19 | $2.95 | $2.95 | 383,900 | — | — |
| 2017-12-18 | $2.24 | $2.24 | 62,500 | — | — |
| 2017-12-15 | $2.11 | $2.11 | 38,100 | — | — |
| 2017-12-14 | $2.14 | $2.14 | 83,600 | — | — |
| 2017-12-13 | $2.19 | $2.19 | 12,700 | — | — |
| 2017-12-12 | $2.25 | $2.25 | 16,000 | — | — |
| 2017-12-11 | $2.28 | $2.28 | 41,900 | — | — |
| 2017-12-08 | $2.35 | $2.35 | 5,200 | — | — |
| 2017-12-07 | $2.34 | $2.34 | 38,600 | — | — |
| 2017-12-06 | $2.28 | $2.28 | 22,900 | — | — |
| 2017-12-05 | $2.35 | $2.35 | 21,200 | — | — |
| 2017-12-04 | $2.21 | $2.21 | 27,300 | — | — |
| 2017-12-01 | $2.23 | $2.23 | 23,600 | — | — |
| 2017-11-30 | $2.27 | $2.27 | 35,100 | — | — |
| 2017-11-29 | $2.22 | $2.22 | 18,400 | — | — |
| 2017-11-28 | $2.30 | $2.30 | 23,000 | — | — |
| 2017-11-27 | $2.17 | $2.17 | 9,400 | — | — |
| 2017-11-24 | $2.29 | $2.29 | 9,400 | — | — |
| 2017-11-22 | $2.23 | $2.23 | 14,900 | — | — |
| 2017-11-21 | $2.30 | $2.30 | 16,400 | — | — |
| 2017-11-20 | $2.33 | $2.33 | 44,400 | — | — |
| 2017-11-17 | $2.25 | $2.25 | 51,300 | — | — |
| 2017-11-16 | $2.25 | $2.25 | 43,900 | — | — |
| 2017-11-15 | $2.24 | $2.24 | 67,900 | — | — |
| 2017-11-14 | $2.29 | $2.29 | 43,000 | — | — |
| 2017-11-13 | $2.35 | $2.35 | 14,500 | — | — |
| 2017-11-10 | $2.35 | $2.35 | 38,500 | — | — |
| 2017-11-09 | $2.29 | $2.29 | 25,400 | — | — |
| 2017-11-08 | $2.45 | $2.45 | 62,100 | — | — |
| 2017-11-07 | $2.36 | $2.36 | 83,600 | — | — |
| 2017-11-06 | $2.43 | $2.43 | 124,300 | — | — |
| 2017-11-03 | $2.21 | $2.21 | 17,700 | — | — |
| 2017-11-02 | $2.20 | $2.20 | 85,100 | — | — |
| 2017-11-01 | $2.19 | $2.19 | 39,000 | — | — |
| 2017-10-31 | $2.23 | $2.23 | 48,100 | — | — |
| 2017-10-30 | $2.22 | $2.22 | 48,700 | — | — |
| 2017-10-27 | $2.26 | $2.26 | 34,000 | — | — |
| 2017-10-26 | $2.28 | $2.28 | 61,600 | — | — |
| 2017-10-25 | $2.35 | $2.35 | 68,200 | — | — |
| 2017-10-24 | $2.40 | $2.40 | 50,800 | — | — |
| 2017-10-23 | $2.33 | $2.33 | 81,400 | — | — |
| 2017-10-20 | $2.39 | $2.39 | 25,200 | — | — |
| 2017-10-19 | $2.35 | $2.35 | 27,300 | — | — |
| 2017-10-18 | $2.40 | $2.40 | 13,200 | — | — |
| 2017-10-17 | $2.38 | $2.38 | 56,100 | — | — |
| 2017-10-16 | $2.33 | $2.33 | 187,000 | — | — |
| 2017-10-13 | $2.38 | $2.38 | 41,800 | — | — |
| 2017-10-12 | $2.40 | $2.40 | 134,800 | — | — |
| 2017-10-11 | $2.45 | $2.45 | 169,100 | — | — |
| 2017-10-10 | $2.40 | $2.40 | 110,000 | — | — |
| 2017-10-09 | $2.56 | $2.56 | 85,600 | — | — |
| 2017-10-06 | $2.49 | $2.49 | 183,600 | — | — |
| 2017-10-05 | $2.45 | $2.45 | 1,042,300 | — | — |
| 2017-10-04 | $2.88 | $2.88 | 35,300 | — | — |
| 2017-10-03 | $2.83 | $2.83 | 60,900 | — | — |
| 2017-10-02 | $3.05 | $3.05 | 73,300 | — | — |
| 2017-09-29 | $2.88 | $2.88 | 37,800 | — | — |
| 2017-09-28 | $2.85 | $2.85 | 27,200 | — | — |
| 2017-09-27 | $3.01 | $3.01 | 29,800 | — | — |
| 2017-09-26 | $3.03 | $3.03 | 27,600 | — | — |
| 2017-09-25 | $2.88 | $2.88 | 16,900 | — | — |
| 2017-09-22 | $3.02 | $3.02 | 19,300 | — | — |
| 2017-09-21 | $3.00 | $3.00 | 26,600 | — | — |
| 2017-09-20 | $2.95 | $2.95 | 48,600 | — | — |
| 2017-09-19 | $3.00 | $3.00 | 29,800 | — | — |
| 2017-09-18 | $3.00 | $3.00 | 44,800 | — | — |
| 2017-09-15 | $3.04 | $3.04 | 39,800 | — | — |
| 2017-09-14 | $2.87 | $2.87 | 37,600 | — | — |
| 2017-09-13 | $2.81 | $2.81 | 41,100 | — | — |
| 2017-09-12 | $2.86 | $2.86 | 52,300 | — | — |
| 2017-09-11 | $2.82 | $2.82 | 34,600 | — | — |
| 2017-09-08 | $2.75 | $2.75 | 20,600 | — | — |
| 2017-09-07 | $2.98 | $2.98 | 77,600 | — | — |
| 2017-09-06 | $2.62 | $2.62 | 32,300 | — | — |
| 2017-09-05 | $2.61 | $2.61 | 23,600 | — | — |
| 2017-09-01 | $2.62 | $2.62 | 22,700 | — | — |
| 2017-08-31 | $2.60 | $2.60 | 37,100 | — | — |
| 2017-08-30 | $2.65 | $2.65 | 53,100 | — | — |
| 2017-08-29 | $2.67 | $2.67 | 39,800 | — | — |
| 2017-08-28 | $2.70 | $2.70 | 67,100 | — | — |
| 2017-08-25 | $2.59 | $2.59 | 25,200 | — | — |
| 2017-08-24 | $2.50 | $2.50 | 53,700 | — | — |
| 2017-08-23 | $2.46 | $2.46 | 22,000 | — | — |
| 2017-08-22 | $2.42 | $2.42 | 90,500 | — | — |
| 2017-08-21 | $2.44 | $2.44 | 31,700 | — | — |
| 2017-08-18 | $2.42 | $2.42 | 73,600 | — | — |
| 2017-08-17 | $2.50 | $2.50 | 86,500 | — | — |
| 2017-08-16 | $2.54 | $2.54 | 128,800 | — | — |
| 2017-08-15 | $2.54 | $2.54 | 84,500 | — | — |
| 2017-08-14 | $2.80 | $2.80 | 78,100 | — | — |
| 2017-08-11 | $2.60 | $2.60 | 111,700 | — | — |
| 2017-08-10 | $2.67 | $2.67 | 114,300 | — | — |
| 2017-08-09 | $2.84 | $2.84 | 103,300 | — | — |
| 2017-08-08 | $2.78 | $2.78 | 161,300 | — | — |
| 2017-08-07 | $2.64 | $2.64 | 190,300 | — | — |
| 2017-08-04 | $2.45 | $2.45 | 1,151,300 | — | — |
| 2017-08-03 | $2.94 | $2.94 | 46,600 | — | — |
| 2017-08-02 | $2.93 | $2.93 | 88,400 | — | — |
| 2017-08-01 | $3.02 | $3.02 | 52,300 | — | — |
| 2017-07-31 | $3.11 | $3.11 | 167,400 | — | — |
| 2017-07-28 | $3.37 | $3.37 | 16,800 | — | — |
| 2017-07-27 | $3.43 | $3.43 | 97,300 | — | — |
| 2017-07-26 | $3.32 | $3.32 | 23,600 | — | — |
| 2017-07-25 | $3.39 | $3.39 | 27,300 | — | — |
| 2017-07-24 | $3.47 | $3.47 | 49,500 | — | — |
| 2017-07-21 | $3.50 | $3.50 | 37,500 | — | — |
| 2017-07-20 | $3.49 | $3.49 | 12,200 | — | — |
| 2017-07-19 | $3.48 | $3.48 | 95,500 | — | — |
| 2017-07-18 | $3.45 | $3.45 | 124,400 | — | — |
| 2017-07-17 | $3.48 | $3.48 | 66,400 | — | — |
| 2017-07-14 | $3.51 | $3.51 | 61,400 | — | — |
| 2017-07-13 | $3.67 | $3.67 | 68,700 | — | — |
| 2017-07-12 | $3.75 | $3.75 | 27,400 | — | — |
| 2017-07-11 | $3.65 | $3.65 | 95,200 | — | — |
| 2017-07-10 | $3.76 | $3.76 | 40,900 | — | — |
| 2017-07-07 | $3.84 | $3.84 | 12,600 | — | — |
| 2017-07-06 | $3.78 | $3.78 | 32,400 | — | — |
| 2017-07-05 | $3.82 | $3.82 | 46,100 | — | — |
| 2017-07-03 | $3.80 | $3.80 | 43,400 | — | — |
| 2017-06-30 | $3.89 | $3.89 | 70,600 | — | — |
| 2017-06-29 | $3.83 | $3.83 | 13,500 | — | — |
| 2017-06-28 | $3.78 | $3.78 | 18,100 | — | — |
| 2017-06-27 | $3.70 | $3.70 | 20,800 | — | — |
| 2017-06-26 | $3.75 | $3.75 | 33,300 | — | — |
| 2017-06-23 | $3.99 | $3.99 | 76,500 | — | — |
| 2017-06-22 | $3.90 | $3.90 | 15,400 | — | — |
| 2017-06-21 | $3.75 | $3.75 | 20,400 | — | — |
| 2017-06-20 | $3.91 | $3.91 | 33,000 | — | — |
| 2017-06-19 | $4.03 | $4.03 | 21,400 | — | — |
| 2017-06-16 | $3.86 | $3.86 | 12,700 | — | — |
| 2017-06-15 | $3.89 | $3.89 | 25,400 | — | — |
| 2017-06-14 | $3.72 | $3.72 | 13,900 | — | — |
| 2017-06-13 | $3.77 | $3.77 | 15,400 | — | — |
| 2017-06-12 | $3.66 | $3.66 | 55,300 | — | — |
| 2017-06-09 | $3.83 | $3.83 | 39,500 | — | — |
| 2017-06-08 | $3.91 | $3.91 | 32,300 | — | — |
| 2017-06-07 | $4.08 | $4.08 | 57,700 | — | — |
| 2017-06-06 | $3.98 | $3.98 | 171,600 | — | — |
| 2017-06-05 | $4.19 | $4.19 | 35,700 | — | — |
| 2017-06-02 | $4.13 | $4.13 | 15,600 | — | — |
| 2017-06-01 | $4.20 | $4.20 | 37,400 | — | — |
| 2017-05-31 | $4.13 | $4.13 | 15,000 | — | — |
| 2017-05-30 | $4.14 | $4.14 | 22,900 | — | — |
| 2017-05-26 | $4.04 | $4.04 | 50,100 | — | — |
| 2017-05-25 | $4.10 | $4.10 | 140,400 | — | — |
| 2017-05-24 | $4.15 | $4.15 | 411,100 | — | — |
| 2017-05-23 | $3.80 | $3.80 | 45,200 | — | — |
| 2017-05-22 | $3.75 | $3.75 | 48,500 | — | — |
| 2017-05-19 | $3.90 | $3.90 | 37,300 | — | — |
| 2017-05-18 | $3.65 | $3.65 | 22,800 | — | — |
| 2017-05-17 | $3.81 | $3.81 | 19,300 | — | — |
| 2017-05-16 | $3.87 | $3.87 | 44,200 | — | — |
| 2017-05-15 | $3.87 | $3.87 | 191,200 | — | — |
| 2017-05-12 | $3.56 | $3.56 | 62,800 | — | — |
| 2017-05-11 | $3.25 | $3.25 | 97,100 | — | — |
| 2017-05-10 | $3.47 | $3.47 | 24,300 | — | — |
| 2017-05-09 | $3.50 | $3.50 | 162,800 | — | — |
| 2017-05-08 | $3.55 | $3.55 | 131,100 | — | — |
| 2017-05-05 | $3.35 | $3.35 | 161,600 | — | — |
| 2017-05-04 | $3.04 | $3.04 | 26,700 | — | — |
| 2017-05-03 | $3.10 | $3.10 | 20,000 | — | — |
| 2017-05-02 | $3.09 | $3.09 | 14,600 | — | — |
| 2017-05-01 | $2.98 | $2.98 | 9,200 | — | — |
| 2017-04-28 | $2.90 | $2.90 | 26,700 | — | — |
| 2017-04-27 | $2.90 | $2.90 | 26,300 | — | — |
| 2017-04-26 | $2.99 | $2.99 | 18,100 | — | — |
| 2017-04-25 | $3.09 | $3.09 | 37,800 | — | — |
| 2017-04-24 | $3.08 | $3.08 | 9,100 | — | — |
| 2017-04-21 | $3.00 | $3.00 | 51,100 | — | — |
| 2017-04-20 | $3.23 | $3.23 | 73,200 | — | — |
| 2017-04-19 | $3.19 | $3.19 | 12,100 | — | — |
| 2017-04-18 | $3.09 | $3.09 | 18,300 | — | — |
| 2017-04-17 | $3.12 | $3.12 | 11,600 | — | — |
| 2017-04-13 | $3.19 | $3.19 | 96,200 | — | — |
| 2017-04-12 | $3.06 | $3.06 | 50,000 | — | — |
| 2017-04-11 | $3.08 | $3.08 | 111,300 | — | — |
| 2017-04-10 | $3.00 | $3.00 | 150,300 | — | — |
| 2017-04-07 | $2.95 | $2.95 | 56,500 | — | — |
| 2017-04-06 | $2.92 | $2.92 | 101,300 | — | — |
| 2017-04-05 | $2.90 | $2.90 | 146,900 | — | — |
| 2017-04-04 | $2.81 | $2.81 | 66,300 | — | — |
| 2017-04-03 | $2.78 | $2.78 | 282,300 | — | — |
| 2017-03-31 | $2.61 | $2.61 | 317,100 | — | — |
| 2017-03-30 | $1.98 | $1.98 | 360,500 | — | — |
| 2017-03-29 | $2.32 | $2.32 | 8,900 | — | — |
| 2017-03-28 | $2.31 | $2.31 | 7,800 | — | — |
| 2017-03-27 | $2.36 | $2.36 | 17,400 | — | — |
| 2017-03-24 | $2.33 | $2.33 | 14,600 | — | — |
| 2017-03-23 | $2.30 | $2.30 | 11,800 | — | — |
| 2017-03-22 | $2.29 | $2.29 | 30,400 | — | — |
| 2017-03-21 | $2.27 | $2.27 | 46,500 | — | — |
| 2017-03-20 | $2.39 | $2.39 | 12,100 | — | — |
| 2017-03-17 | $2.46 | $2.46 | 71,500 | — | — |
| 2017-03-16 | $2.47 | $2.47 | 13,700 | — | — |
| 2017-03-15 | $2.48 | $2.48 | 23,400 | — | — |
| 2017-03-14 | $2.49 | $2.49 | 15,000 | — | — |
| 2017-03-13 | $2.53 | $2.53 | 10,900 | — | — |
| 2017-03-10 | $2.48 | $2.48 | 32,800 | — | — |
| 2017-03-09 | $2.45 | $2.45 | 15,300 | — | — |
| 2017-03-08 | $2.45 | $2.45 | 15,600 | — | — |
| 2017-03-07 | $2.34 | $2.34 | 22,200 | — | — |
| 2017-03-06 | $2.40 | $2.40 | 100,100 | — | — |
| 2017-03-03 | $2.44 | $2.44 | 13,400 | — | — |
| 2017-03-02 | $2.45 | $2.45 | 18,100 | — | — |
| 2017-03-01 | $2.61 | $2.61 | 31,900 | — | — |
| 2017-02-28 | $2.47 | $2.47 | 24,900 | — | — |
| 2017-02-27 | $2.60 | $2.60 | 13,500 | — | — |
| 2017-02-24 | $2.58 | $2.58 | 17,800 | — | — |
| 2017-02-23 | $2.53 | $2.53 | 29,900 | — | — |
| 2017-02-22 | $2.60 | $2.60 | 24,900 | — | — |
| 2017-02-21 | $2.69 | $2.69 | 24,100 | — | — |
| 2017-02-17 | $2.80 | $2.80 | 13,000 | — | — |
| 2017-02-16 | $2.65 | $2.65 | 9,900 | — | — |
| 2017-02-15 | $2.67 | $2.67 | 19,100 | — | — |
| 2017-02-14 | $2.65 | $2.65 | 100,300 | — | — |
| 2017-02-13 | $2.75 | $2.75 | 61,900 | — | — |
| 2017-02-10 | $2.85 | $2.85 | 52,700 | — | — |
| 2017-02-09 | $2.81 | $2.81 | 41,700 | — | — |
| 2017-02-08 | $2.81 | $2.81 | 9,700 | — | — |
| 2017-02-07 | $2.80 | $2.80 | 17,200 | — | — |
| 2017-02-06 | $2.80 | $2.80 | 8,700 | — | — |
| 2017-02-03 | $2.83 | $2.83 | 16,500 | — | — |
| 2017-02-02 | $2.85 | $2.85 | 4,300 | — | — |
| 2017-02-01 | $2.82 | $2.82 | 7,700 | — | — |
| 2017-01-31 | $2.90 | $2.90 | 29,300 | — | — |
| 2017-01-30 | $2.77 | $2.77 | 15,100 | — | — |
| 2017-01-27 | $2.87 | $2.87 | 4,700 | — | — |
| 2017-01-26 | $2.89 | $2.89 | 22,900 | — | — |
| 2017-01-25 | $2.86 | $2.86 | 18,800 | — | — |
| 2017-01-24 | $2.93 | $2.93 | 26,600 | — | — |
| 2017-01-23 | $2.77 | $2.77 | 54,400 | — | — |
| 2017-01-20 | $2.88 | $2.88 | 35,200 | — | — |
| 2017-01-19 | $2.92 | $2.92 | 109,300 | — | — |
| 2017-01-18 | $3.08 | $3.08 | 30,900 | — | — |
| 2017-01-17 | $3.07 | $3.07 | 97,700 | — | — |
| 2017-01-13 | $3.10 | $3.10 | 307,600 | — | — |
| 2017-01-12 | $2.80 | $2.80 | 9,700 | — | — |
| 2017-01-11 | $2.79 | $2.79 | 12,600 | — | — |
| 2017-01-10 | $2.78 | $2.78 | 15,600 | — | — |
| 2017-01-09 | $2.77 | $2.77 | 33,900 | — | — |
| 2017-01-06 | $2.74 | $2.74 | 23,500 | — | — |
| 2017-01-05 | $2.79 | $2.79 | 27,000 | — | — |
| 2017-01-04 | $2.70 | $2.70 | 17,200 | — | — |
| 2017-01-03 | $2.69 | $2.69 | 32,700 | — | — |