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
- 2007-12-27 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 | $2.30 | $2.30 | 62,600 | — | — |
| 2017-12-28 | $2.32 | $2.32 | 11,100 | — | — |
| 2017-12-27 | $2.35 | $2.35 | 1,300 | — | — |
| 2017-12-26 | $2.45 | $2.45 | 4,300 | — | — |
| 2017-12-22 | $2.45 | $2.45 | 26,000 | — | — |
| 2017-12-21 | $2.45 | $2.45 | 24,200 | — | — |
| 2017-12-20 | $2.40 | $2.40 | 80,900 | — | — |
| 2017-12-19 | $2.35 | $2.35 | 26,900 | — | — |
| 2017-12-18 | $2.40 | $2.40 | 6,000 | — | — |
| 2017-12-15 | $2.40 | $2.40 | 7,400 | — | — |
| 2017-12-14 | $2.40 | $2.40 | 8,300 | — | — |
| 2017-12-13 | $2.30 | $2.30 | 179,900 | — | — |
| 2017-12-12 | $2.35 | $2.35 | 28,500 | — | — |
| 2017-12-11 | $2.30 | $2.30 | 15,600 | — | — |
| 2017-12-08 | $2.35 | $2.35 | 6,000 | — | — |
| 2017-12-07 | $2.30 | $2.30 | 29,800 | — | — |
| 2017-12-06 | $2.30 | $2.30 | 6,700 | — | — |
| 2017-12-05 | $2.30 | $2.30 | 8,400 | — | — |
| 2017-12-04 | $2.28 | $2.28 | 19,700 | — | — |
| 2017-12-01 | $2.35 | $2.35 | 13,300 | — | — |
| 2017-11-30 | $2.35 | $2.35 | 11,300 | — | — |
| 2017-11-29 | $2.25 | $2.25 | 9,700 | — | — |
| 2017-11-28 | $2.33 | $2.33 | 66,400 | — | — |
| 2017-11-27 | $2.29 | $2.29 | 22,000 | — | — |
| 2017-11-24 | $2.30 | $2.30 | 3,400 | — | — |
| 2017-11-22 | $2.24 | $2.24 | 34,200 | — | — |
| 2017-11-21 | $2.15 | $2.15 | 26,900 | — | — |
| 2017-11-20 | $2.10 | $2.10 | 37,900 | — | — |
| 2017-11-17 | $2.10 | $2.10 | 1,100 | — | — |
| 2017-11-16 | $1.95 | $1.95 | 7,900 | — | — |
| 2017-11-15 | $2.00 | $2.00 | 3,700 | — | — |
| 2017-11-14 | $2.05 | $2.05 | 8,800 | — | — |
| 2017-11-13 | $2.10 | $2.10 | 26,800 | — | — |
| 2017-11-10 | $2.20 | $2.20 | 79,900 | — | — |
| 2017-11-09 | $1.95 | $1.95 | 1,700 | — | — |
| 2017-11-08 | $1.95 | $1.95 | 4,200 | — | — |
| 2017-11-07 | $1.95 | $1.95 | 13,800 | — | — |
| 2017-11-06 | $2.00 | $2.00 | 10,100 | — | — |
| 2017-11-03 | $2.00 | $2.00 | 7,800 | — | — |
| 2017-11-02 | $2.00 | $2.00 | 1,100 | — | — |
| 2017-11-01 | $2.00 | $2.00 | 8,500 | — | — |
| 2017-10-31 | $2.00 | $2.00 | 7,300 | — | — |
| 2017-10-30 | $2.05 | $2.05 | 0 | — | — |
| 2017-10-27 | $2.05 | $2.05 | 1,700 | — | — |
| 2017-10-26 | $2.05 | $2.05 | 5,400 | — | — |
| 2017-10-25 | $2.02 | $2.02 | 18,600 | — | — |
| 2017-10-24 | $1.98 | $1.98 | 900 | — | — |
| 2017-10-23 | $1.95 | $1.95 | 3,000 | — | — |
| 2017-10-20 | $2.00 | $2.00 | 11,400 | — | — |
| 2017-10-19 | $2.00 | $2.00 | 50,000 | — | — |
| 2017-10-18 | $2.03 | $2.03 | 20,500 | — | — |
| 2017-10-17 | $2.05 | $2.05 | 8,700 | — | — |
| 2017-10-16 | $2.10 | $2.10 | 23,700 | — | — |
| 2017-10-13 | $2.10 | $2.10 | 10,400 | — | — |
| 2017-10-12 | $2.00 | $2.00 | 7,400 | — | — |
| 2017-10-11 | $2.05 | $2.05 | 10,800 | — | — |
| 2017-10-10 | $2.11 | $2.11 | 300 | — | — |
| 2017-10-09 | $2.15 | $2.15 | 200 | — | — |
| 2017-10-06 | $2.20 | $2.20 | 6,600 | — | — |
| 2017-10-05 | $2.10 | $2.10 | 3,000 | — | — |
| 2017-10-04 | $2.05 | $2.05 | 5,900 | — | — |
| 2017-10-03 | $2.10 | $2.10 | 10,400 | — | — |
| 2017-10-02 | $2.15 | $2.15 | 34,400 | — | — |
| 2017-09-29 | $2.05 | $2.05 | 4,200 | — | — |
| 2017-09-28 | $2.13 | $2.13 | 300 | — | — |
| 2017-09-27 | $2.20 | $2.20 | 49,500 | — | — |
| 2017-09-26 | $2.10 | $2.10 | 1,500 | — | — |
| 2017-09-25 | $2.10 | $2.10 | 22,300 | — | — |
| 2017-09-22 | $2.15 | $2.15 | 43,200 | — | — |
| 2017-09-21 | $2.10 | $2.10 | 4,700 | — | — |
| 2017-09-20 | $2.15 | $2.15 | 38,100 | — | — |
| 2017-09-19 | $2.19 | $2.19 | 36,600 | — | — |
| 2017-09-18 | $2.15 | $2.15 | 58,400 | — | — |
| 2017-09-15 | $1.75 | $1.75 | 13,500 | — | — |
| 2017-09-14 | $2.05 | $2.05 | 3,900 | — | — |
| 2017-09-13 | $2.10 | $2.10 | 1,800 | — | — |
| 2017-09-12 | $2.10 | $2.10 | 42,600 | — | — |
| 2017-09-11 | $2.05 | $2.05 | 38,700 | — | — |
| 2017-09-08 | $2.00 | $2.00 | 1,700 | — | — |
| 2017-09-07 | $1.98 | $1.98 | 33,900 | — | — |
| 2017-09-06 | $2.00 | $2.00 | 40,500 | — | — |
| 2017-09-05 | $1.95 | $1.95 | 18,200 | — | — |
| 2017-09-01 | $1.95 | $1.95 | 2,400 | — | — |
| 2017-08-31 | $1.90 | $1.90 | 64,700 | — | — |
| 2017-08-30 | $1.93 | $1.93 | 12,900 | — | — |
| 2017-08-29 | $1.92 | $1.92 | 16,600 | — | — |
| 2017-08-28 | $1.85 | $1.85 | 60,500 | — | — |
| 2017-08-25 | $1.90 | $1.90 | 14,400 | — | — |
| 2017-08-24 | $1.80 | $1.80 | 7,800 | — | — |
| 2017-08-23 | $1.80 | $1.80 | 40,700 | — | — |
| 2017-08-22 | $1.89 | $1.89 | 13,400 | — | — |
| 2017-08-21 | $1.90 | $1.90 | 11,200 | — | — |
| 2017-08-18 | $1.95 | $1.95 | 16,400 | — | — |
| 2017-08-17 | $1.80 | $1.80 | 20,000 | — | — |
| 2017-08-16 | $1.80 | $1.80 | 210,500 | — | — |
| 2017-08-15 | $1.95 | $1.95 | 35,500 | — | — |
| 2017-08-14 | $1.95 | $1.95 | 117,700 | — | — |
| 2017-08-11 | $1.90 | $1.90 | 45,800 | — | — |
| 2017-08-10 | $1.85 | $1.85 | 14,100 | — | — |
| 2017-08-09 | $1.80 | $1.80 | 4,100 | — | — |
| 2017-08-08 | $1.90 | $1.90 | 29,800 | — | — |
| 2017-08-07 | $1.90 | $1.90 | 2,700 | — | — |
| 2017-08-04 | $1.85 | $1.85 | 8,900 | — | — |
| 2017-08-03 | $1.80 | $1.80 | 1,700 | — | — |
| 2017-08-02 | $1.80 | $1.80 | 8,100 | — | — |
| 2017-08-01 | $1.80 | $1.80 | 3,000 | — | — |
| 2017-07-31 | $1.85 | $1.85 | 20,100 | — | — |
| 2017-07-28 | $1.90 | $1.90 | 500 | — | — |
| 2017-07-27 | $1.85 | $1.85 | 10,900 | — | — |
| 2017-07-26 | $1.80 | $1.80 | 24,100 | — | — |
| 2017-07-25 | $1.80 | $1.80 | 18,300 | — | — |
| 2017-07-24 | $1.80 | $1.80 | 8,200 | — | — |
| 2017-07-21 | $1.80 | $1.80 | 8,800 | — | — |
| 2017-07-20 | $1.75 | $1.75 | 4,400 | — | — |
| 2017-07-19 | $1.75 | $1.75 | 6,600 | — | — |
| 2017-07-18 | $1.80 | $1.80 | 9,000 | — | — |
| 2017-07-17 | $1.78 | $1.78 | 24,000 | — | — |
| 2017-07-14 | $1.80 | $1.80 | 3,900 | — | — |
| 2017-07-13 | $1.75 | $1.75 | 41,400 | — | — |
| 2017-07-12 | $1.65 | $1.65 | 14,400 | — | — |
| 2017-07-11 | $1.65 | $1.65 | 7,400 | — | — |
| 2017-07-10 | $1.70 | $1.70 | 7,900 | — | — |
| 2017-07-07 | $1.70 | $1.70 | 16,900 | — | — |
| 2017-07-06 | $1.75 | $1.75 | 10,900 | — | — |
| 2017-07-05 | $1.75 | $1.75 | 3,000 | — | — |
| 2017-07-03 | $1.75 | $1.75 | 4,100 | — | — |
| 2017-06-30 | $1.75 | $1.75 | 23,300 | — | — |
| 2017-06-29 | $1.70 | $1.70 | 5,100 | — | — |
| 2017-06-28 | $1.65 | $1.65 | 15,000 | — | — |
| 2017-06-27 | $1.70 | $1.70 | 3,900 | — | — |
| 2017-06-26 | $1.70 | $1.70 | 50,300 | — | — |
| 2017-06-23 | $1.65 | $1.65 | 14,300 | — | — |
| 2017-06-22 | $1.75 | $1.75 | 9,400 | — | — |
| 2017-06-21 | $1.64 | $1.64 | 15,100 | — | — |
| 2017-06-20 | $1.65 | $1.65 | 43,200 | — | — |
| 2017-06-19 | $1.75 | $1.75 | 153,200 | — | — |
| 2017-06-16 | $1.55 | $1.55 | 10,000 | — | — |
| 2017-06-15 | $1.53 | $1.53 | 30,100 | — | — |
| 2017-06-14 | $1.55 | $1.55 | 58,300 | — | — |
| 2017-06-13 | $1.50 | $1.50 | 36,700 | — | — |
| 2017-06-12 | $1.55 | $1.55 | 2,300 | — | — |
| 2017-06-09 | $1.55 | $1.55 | 3,800 | — | — |
| 2017-06-08 | $1.55 | $1.55 | 6,100 | — | — |
| 2017-06-07 | $1.50 | $1.50 | 46,100 | — | — |
| 2017-06-06 | $1.50 | $1.50 | 2,100 | — | — |
| 2017-06-05 | $1.50 | $1.50 | 4,800 | — | — |
| 2017-06-02 | $1.50 | $1.50 | 11,900 | — | — |
| 2017-06-01 | $1.50 | $1.50 | 122,600 | — | — |
| 2017-05-31 | $1.50 | $1.50 | 26,200 | — | — |
| 2017-05-30 | $1.55 | $1.55 | 189,900 | — | — |
| 2017-05-26 | $1.50 | $1.50 | 46,300 | — | — |
| 2017-05-25 | $1.55 | $1.55 | 28,600 | — | — |
| 2017-05-24 | $1.55 | $1.55 | 191,400 | — | — |
| 2017-05-23 | $1.50 | $1.50 | 91,100 | — | — |
| 2017-05-22 | $1.50 | $1.50 | 261,600 | — | — |
| 2017-05-19 | $1.30 | $1.30 | 305,900 | — | — |
| 2017-05-18 | $1.30 | $1.30 | 69,200 | — | — |
| 2017-05-17 | $1.35 | $1.35 | 148,700 | — | — |
| 2017-05-16 | $1.40 | $1.40 | 95,900 | — | — |
| 2017-05-15 | $1.50 | $1.50 | 97,700 | — | — |
| 2017-05-12 | $1.55 | $1.55 | 126,300 | — | — |
| 2017-05-11 | $1.90 | $1.90 | 19,800 | — | — |
| 2017-05-10 | $1.90 | $1.90 | 9,200 | — | — |
| 2017-05-09 | $2.00 | $2.00 | 5,000 | — | — |
| 2017-05-08 | $1.95 | $1.95 | 8,200 | — | — |
| 2017-05-05 | $2.00 | $2.00 | 25,600 | — | — |
| 2017-05-04 | $1.98 | $1.98 | 21,600 | — | — |
| 2017-05-03 | $2.00 | $2.00 | 66,100 | — | — |
| 2017-05-02 | $1.95 | $1.95 | 140,800 | — | — |
| 2017-05-01 | $2.15 | $2.15 | 32,900 | — | — |
| 2017-04-28 | $2.05 | $2.05 | 79,300 | — | — |
| 2017-04-27 | $2.15 | $2.15 | 23,900 | — | — |
| 2017-04-26 | $2.15 | $2.15 | 16,800 | — | — |
| 2017-04-25 | $2.15 | $2.15 | 31,900 | — | — |
| 2017-04-24 | $2.20 | $2.20 | 4,300 | — | — |
| 2017-04-21 | $2.15 | $2.15 | 25,700 | — | — |
| 2017-04-20 | $2.15 | $2.15 | 2,500 | — | — |
| 2017-04-19 | $2.20 | $2.20 | 37,900 | — | — |
| 2017-04-18 | $2.20 | $2.20 | 5,400 | — | — |
| 2017-04-17 | $2.20 | $2.20 | 63,800 | — | — |
| 2017-04-13 | $2.10 | $2.10 | 18,300 | — | — |
| 2017-04-12 | $2.17 | $2.17 | 23,200 | — | — |
| 2017-04-11 | $2.15 | $2.15 | 32,200 | — | — |
| 2017-04-10 | $2.25 | $2.25 | 1,600 | — | — |
| 2017-04-07 | $2.20 | $2.20 | 19,000 | — | — |
| 2017-04-06 | $2.30 | $2.30 | 14,100 | — | — |
| 2017-04-05 | $2.20 | $2.20 | 800 | — | — |
| 2017-04-04 | $2.20 | $2.20 | 31,200 | — | — |
| 2017-04-03 | $2.30 | $2.30 | 3,900 | — | — |
| 2017-03-31 | $2.30 | $2.30 | 2,200 | — | — |
| 2017-03-30 | $2.25 | $2.25 | 7,600 | — | — |
| 2017-03-29 | $2.25 | $2.25 | 24,600 | — | — |
| 2017-03-28 | $2.20 | $2.20 | 50,000 | — | — |
| 2017-03-27 | $2.20 | $2.20 | 84,700 | — | — |
| 2017-03-24 | $2.17 | $2.17 | 122,400 | — | — |
| 2017-03-23 | $2.10 | $2.10 | 25,000 | — | — |
| 2017-03-22 | $2.10 | $2.10 | 73,900 | — | — |
| 2017-03-21 | $2.20 | $2.20 | 16,000 | — | — |
| 2017-03-20 | $2.23 | $2.23 | 1,500 | — | — |
| 2017-03-17 | $2.25 | $2.25 | 15,200 | — | — |
| 2017-03-16 | $2.15 | $2.15 | 1,200 | — | — |
| 2017-03-15 | $2.15 | $2.15 | 18,600 | — | — |
| 2017-03-14 | $2.15 | $2.15 | 26,600 | — | — |
| 2017-03-13 | $2.20 | $2.20 | 43,100 | — | — |
| 2017-03-10 | $2.15 | $2.15 | 9,500 | — | — |
| 2017-03-09 | $2.20 | $2.20 | 400 | — | — |
| 2017-03-08 | $2.20 | $2.20 | 14,100 | — | — |
| 2017-03-07 | $2.20 | $2.20 | 21,200 | — | — |
| 2017-03-06 | $2.25 | $2.25 | 35,700 | — | — |
| 2017-03-03 | $2.30 | $2.30 | 1,200 | — | — |
| 2017-03-02 | $2.30 | $2.30 | 38,700 | — | — |
| 2017-03-01 | $2.25 | $2.25 | 98,200 | — | — |
| 2017-02-28 | $2.20 | $2.20 | 20,200 | — | — |
| 2017-02-27 | $2.30 | $2.30 | 28,300 | — | — |
| 2017-02-24 | $2.30 | $2.30 | 17,100 | — | — |
| 2017-02-23 | $2.30 | $2.30 | 18,900 | — | — |
| 2017-02-22 | $2.25 | $2.25 | 77,600 | — | — |
| 2017-02-21 | $2.40 | $2.40 | 1,400 | — | — |
| 2017-02-17 | $2.35 | $2.35 | 127,700 | — | — |
| 2017-02-16 | $2.40 | $2.40 | 64,900 | — | — |
| 2017-02-15 | $2.40 | $2.40 | 25,500 | — | — |
| 2017-02-14 | $2.33 | $2.33 | 23,700 | — | — |
| 2017-02-13 | $2.40 | $2.40 | 43,600 | — | — |
| 2017-02-10 | $2.35 | $2.35 | 25,500 | — | — |
| 2017-02-09 | $2.40 | $2.40 | 41,200 | — | — |
| 2017-02-08 | $2.40 | $2.40 | 93,200 | — | — |
| 2017-02-07 | $2.40 | $2.40 | 38,300 | — | — |
| 2017-02-06 | $2.38 | $2.38 | 48,900 | — | — |
| 2017-02-03 | $2.35 | $2.35 | 24,500 | — | — |
| 2017-02-02 | $2.35 | $2.35 | 41,700 | — | — |
| 2017-02-01 | $2.35 | $2.35 | 86,300 | — | — |
| 2017-01-31 | $2.30 | $2.30 | 10,600 | — | — |
| 2017-01-30 | $2.35 | $2.35 | 3,700 | — | — |
| 2017-01-27 | $2.30 | $2.30 | 27,400 | — | — |
| 2017-01-26 | $2.30 | $2.30 | 8,100 | — | — |
| 2017-01-25 | $2.35 | $2.35 | 12,300 | — | — |
| 2017-01-24 | $2.30 | $2.30 | 13,100 | — | — |
| 2017-01-23 | $2.40 | $2.40 | 30,600 | — | — |
| 2017-01-20 | $2.10 | $2.10 | 75,600 | — | — |
| 2017-01-19 | $2.00 | $2.00 | 119,100 | — | — |
| 2017-01-18 | $2.05 | $2.05 | 81,000 | — | — |
| 2017-01-17 | $2.10 | $2.10 | 34,700 | — | — |
| 2017-01-13 | $2.20 | $2.20 | 86,700 | — | — |
| 2017-01-12 | $2.20 | $2.20 | 54,600 | — | — |
| 2017-01-11 | $2.30 | $2.30 | 6,900 | — | — |
| 2017-01-10 | $2.35 | $2.35 | 6,900 | — | — |
| 2017-01-09 | $2.40 | $2.40 | 5,800 | — | — |
| 2017-01-06 | $2.35 | $2.35 | 16,500 | — | — |
| 2017-01-05 | $2.45 | $2.45 | 49,300 | — | — |
| 2017-01-04 | $2.40 | $2.40 | 7,800 | — | — |
| 2017-01-03 | $2.45 | $2.45 | 35,400 | — | — |