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
- 2008-09-18 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 | $3.58 | $3.58 | 404,644 | — | — |
| 2017-12-28 | $3.48 | $3.48 | 510,710 | — | — |
| 2017-12-27 | $3.37 | $3.37 | 191,020 | — | — |
| 2017-12-26 | $3.38 | $3.38 | 133,639 | — | — |
| 2017-12-22 | $3.41 | $3.41 | 263,801 | — | — |
| 2017-12-21 | $3.47 | $3.47 | 261,068 | — | — |
| 2017-12-20 | $3.53 | $3.53 | 267,278 | — | — |
| 2017-12-19 | $3.64 | $3.64 | 252,623 | — | — |
| 2017-12-18 | $3.67 | $3.67 | 973,480 | — | — |
| 2017-12-15 | $3.32 | $3.32 | 1,203,250 | — | — |
| 2017-12-14 | $3.57 | $3.57 | 777,244 | — | — |
| 2017-12-13 | $3.66 | $3.66 | 463,514 | — | — |
| 2017-12-12 | $3.77 | $3.77 | 275,724 | — | — |
| 2017-12-11 | $3.78 | $3.78 | 259,330 | — | — |
| 2017-12-08 | $3.79 | $3.79 | 470,221 | — | — |
| 2017-12-07 | $3.78 | $3.78 | 684,839 | — | — |
| 2017-12-06 | $3.64 | $3.64 | 509,220 | — | — |
| 2017-12-05 | $3.80 | $3.80 | 594,918 | — | — |
| 2017-12-04 | $4.01 | $4.01 | 776,250 | — | — |
| 2017-12-01 | $4.21 | $4.21 | 520,895 | — | — |
| 2017-11-30 | $4.11 | $4.11 | 630,439 | — | — |
| 2017-11-29 | $4.09 | $4.09 | 730,793 | — | — |
| 2017-11-28 | $4.32 | $4.32 | 630,191 | — | — |
| 2017-11-27 | $4.17 | $4.17 | 646,834 | — | — |
| 2017-11-24 | $3.89 | $3.89 | 83,214 | — | — |
| 2017-11-22 | $3.88 | $3.88 | 298,825 | — | — |
| 2017-11-21 | $3.82 | $3.82 | 538,034 | — | — |
| 2017-11-20 | $3.85 | $3.85 | 756,130 | — | — |
| 2017-11-17 | $3.70 | $3.70 | 587,714 | — | — |
| 2017-11-16 | $3.38 | $3.38 | 592,931 | — | — |
| 2017-11-15 | $3.17 | $3.17 | 1,029,370 | — | — |
| 2017-11-14 | $3.60 | $3.60 | 670,680 | — | — |
| 2017-11-13 | $3.81 | $3.81 | 783,702 | — | — |
| 2017-11-10 | $3.99 | $3.99 | 861,451 | — | — |
| 2017-11-09 | $3.49 | $3.49 | 489,596 | — | — |
| 2017-11-08 | $3.08 | $3.08 | 0 | — | — |
| 2017-11-07 | $3.08 | $3.08 | 363,956 | — | — |
| 2017-11-06 | $2.98 | $2.98 | 666,258 | — | — |
| 2017-11-03 | $3.10 | $3.10 | 692,887 | — | — |
| 2017-11-02 | $3.22 | $3.22 | 244,028 | — | — |
| 2017-11-01 | $3.18 | $3.18 | 287,399 | — | — |
| 2017-10-31 | $3.20 | $3.20 | 232,204 | — | — |
| 2017-10-30 | $3.18 | $3.18 | 371,457 | — | — |
| 2017-10-27 | $3.28 | $3.28 | 218,741 | — | — |
| 2017-10-26 | $3.30 | $3.30 | 373,146 | — | — |
| 2017-10-25 | $3.28 | $3.28 | 518,709 | — | — |
| 2017-10-24 | $3.16 | $3.16 | 995,388 | — | — |
| 2017-10-23 | $3.46 | $3.46 | 799,798 | — | — |
| 2017-10-20 | $3.20 | $3.20 | 357,150 | — | — |
| 2017-10-19 | $3.20 | $3.20 | 785,192 | — | — |
| 2017-10-18 | $2.86 | $2.86 | 359,484 | — | — |
| 2017-10-17 | $2.72 | $2.72 | 182,773 | — | — |
| 2017-10-16 | $2.72 | $2.72 | 191,367 | — | — |
| 2017-10-13 | $2.70 | $2.70 | 179,544 | — | — |
| 2017-10-12 | $2.72 | $2.72 | 240,948 | — | — |
| 2017-10-11 | $2.82 | $2.82 | 245,469 | — | — |
| 2017-10-10 | $2.82 | $2.82 | 213,177 | — | — |
| 2017-10-09 | $2.78 | $2.78 | 212,481 | — | — |
| 2017-10-06 | $2.76 | $2.76 | 218,592 | — | — |
| 2017-10-05 | $2.70 | $2.70 | 250,089 | — | — |
| 2017-10-04 | $2.74 | $2.74 | 197,925 | — | — |
| 2017-10-03 | $2.68 | $2.68 | 408,966 | — | — |
| 2017-10-02 | $2.68 | $2.68 | 227,683 | — | — |
| 2017-09-29 | $2.66 | $2.66 | 233,297 | — | — |
| 2017-09-28 | $2.54 | $2.54 | 122,610 | — | — |
| 2017-09-27 | $2.50 | $2.50 | 231,062 | — | — |
| 2017-09-26 | $2.48 | $2.48 | 312,189 | — | — |
| 2017-09-25 | $2.36 | $2.36 | 444,239 | — | — |
| 2017-09-22 | $2.52 | $2.52 | 443,642 | — | — |
| 2017-09-21 | $2.68 | $2.68 | 612,753 | — | — |
| 2017-09-20 | $2.82 | $2.82 | 269,166 | — | — |
| 2017-09-19 | $2.84 | $2.84 | 697,756 | — | — |
| 2017-09-18 | $2.86 | $2.86 | 805,412 | — | — |
| 2017-09-15 | $2.84 | $2.84 | 628,303 | — | — |
| 2017-09-14 | $2.68 | $2.68 | 489,646 | — | — |
| 2017-09-13 | $2.56 | $2.56 | 573,655 | — | — |
| 2017-09-12 | $2.40 | $2.40 | 1,520,556 | — | — |
| 2017-09-11 | $2.68 | $2.68 | 1,375,093 | — | — |
| 2017-09-08 | $2.29 | $2.29 | 634,563 | — | — |
| 2017-09-07 | $2.21 | $2.21 | 1,084,266 | — | — |
| 2017-09-06 | $2.09 | $2.09 | 239,805 | — | — |
| 2017-09-05 | $2.03 | $2.03 | 323,864 | — | — |
| 2017-09-01 | $2.11 | $2.11 | 366,787 | — | — |
| 2017-08-31 | $2.03 | $2.03 | 1,132,704 | — | — |
| 2017-08-30 | $1.93 | $1.93 | 517,417 | — | — |
| 2017-08-29 | $1.83 | $1.83 | 202,148 | — | — |
| 2017-08-28 | $1.79 | $1.79 | 200,906 | — | — |
| 2017-08-25 | $1.77 | $1.77 | 131,851 | — | — |
| 2017-08-24 | $1.75 | $1.75 | 142,731 | — | — |
| 2017-08-23 | $1.69 | $1.69 | 86,592 | — | — |
| 2017-08-22 | $1.69 | $1.69 | 88,381 | — | — |
| 2017-08-21 | $1.65 | $1.65 | 123,753 | — | — |
| 2017-08-18 | $1.71 | $1.71 | 141,091 | — | — |
| 2017-08-17 | $1.67 | $1.67 | 74,023 | — | — |
| 2017-08-16 | $1.65 | $1.65 | 45,656 | — | — |
| 2017-08-15 | $1.67 | $1.67 | 124,945 | — | — |
| 2017-08-14 | $1.73 | $1.73 | 221,076 | — | — |
| 2017-08-11 | $1.77 | $1.77 | 170,700 | — | — |
| 2017-08-10 | $1.83 | $1.83 | 170,353 | — | — |
| 2017-08-09 | $1.77 | $1.77 | 127,230 | — | — |
| 2017-08-08 | $1.77 | $1.77 | 200,608 | — | — |
| 2017-08-07 | $1.79 | $1.79 | 269,564 | — | — |
| 2017-08-04 | $1.75 | $1.75 | 211,537 | — | — |
| 2017-08-03 | $1.75 | $1.75 | 592,335 | — | — |
| 2017-08-02 | $1.65 | $1.65 | 308,215 | — | — |
| 2017-08-01 | $1.65 | $1.65 | 413,586 | — | — |
| 2017-07-31 | $1.63 | $1.63 | 243,829 | — | — |
| 2017-07-28 | $1.59 | $1.59 | 119,778 | — | — |
| 2017-07-27 | $1.55 | $1.55 | 68,757 | — | — |
| 2017-07-26 | $1.57 | $1.57 | 155,101 | — | — |
| 2017-07-25 | $1.63 | $1.63 | 363,608 | — | — |
| 2017-07-24 | $1.53 | $1.53 | 318,498 | — | — |
| 2017-07-21 | $1.45 | $1.45 | 91,262 | — | — |
| 2017-07-20 | $1.45 | $1.45 | 43,222 | — | — |
| 2017-07-19 | $1.43 | $1.43 | 87,039 | — | — |
| 2017-07-18 | $1.45 | $1.45 | 96,876 | — | — |
| 2017-07-17 | $1.45 | $1.45 | 119,331 | — | — |
| 2017-07-14 | $1.45 | $1.45 | 97,472 | — | — |
| 2017-07-13 | $1.45 | $1.45 | 177,656 | — | — |
| 2017-07-12 | $1.45 | $1.45 | 98,913 | — | — |
| 2017-07-11 | $1.47 | $1.47 | 144,668 | — | — |
| 2017-07-10 | $1.41 | $1.41 | 90,716 | — | — |
| 2017-07-07 | $1.35 | $1.35 | 290,429 | — | — |
| 2017-07-06 | $1.31 | $1.31 | 105,322 | — | — |
| 2017-07-05 | $1.33 | $1.33 | 365,943 | — | — |
| 2017-07-03 | $1.37 | $1.37 | 33,733 | — | — |
| 2017-06-30 | $1.33 | $1.33 | 100,056 | — | — |
| 2017-06-29 | $1.35 | $1.35 | 99,658 | — | — |
| 2017-06-28 | $1.37 | $1.37 | 69,850 | — | — |
| 2017-06-27 | $1.37 | $1.37 | 53,158 | — | — |
| 2017-06-26 | $1.35 | $1.35 | 110,637 | — | — |
| 2017-06-23 | $1.37 | $1.37 | 259,777 | — | — |
| 2017-06-22 | $1.39 | $1.39 | 164,490 | — | — |
| 2017-06-21 | $1.37 | $1.37 | 308,115 | — | — |
| 2017-06-20 | $1.41 | $1.41 | 126,088 | — | — |
| 2017-06-19 | $1.45 | $1.45 | 62,398 | — | — |
| 2017-06-16 | $1.45 | $1.45 | 97,522 | — | — |
| 2017-06-15 | $1.47 | $1.47 | 77,998 | — | — |
| 2017-06-14 | $1.51 | $1.51 | 427,198 | — | — |
| 2017-06-13 | $1.45 | $1.45 | 134,881 | — | — |
| 2017-06-12 | $1.45 | $1.45 | 83,065 | — | — |
| 2017-06-09 | $1.45 | $1.45 | 121,666 | — | — |
| 2017-06-08 | $1.41 | $1.41 | 118,189 | — | — |
| 2017-06-07 | $1.47 | $1.47 | 323,218 | — | — |
| 2017-06-06 | $1.43 | $1.43 | 96,081 | — | — |
| 2017-06-05 | $1.41 | $1.41 | 117,841 | — | — |
| 2017-06-02 | $1.37 | $1.37 | 78,643 | — | — |
| 2017-06-01 | $1.37 | $1.37 | 108,650 | — | — |
| 2017-05-31 | $1.39 | $1.39 | 184,959 | — | — |
| 2017-05-30 | $1.41 | $1.41 | 60,312 | — | — |
| 2017-05-26 | $1.43 | $1.43 | 55,642 | — | — |
| 2017-05-25 | $1.45 | $1.45 | 292,665 | — | — |
| 2017-05-24 | $1.45 | $1.45 | 138,359 | — | — |
| 2017-05-23 | $1.45 | $1.45 | 74,967 | — | — |
| 2017-05-22 | $1.45 | $1.45 | 93,498 | — | — |
| 2017-05-19 | $1.47 | $1.47 | 107,955 | — | — |
| 2017-05-18 | $1.41 | $1.41 | 115,903 | — | — |
| 2017-05-17 | $1.39 | $1.39 | 146,506 | — | — |
| 2017-05-16 | $1.43 | $1.43 | 315,518 | — | — |
| 2017-05-15 | $1.47 | $1.47 | 254,362 | — | — |
| 2017-05-12 | $1.47 | $1.47 | 75,762 | — | — |
| 2017-05-11 | $1.47 | $1.47 | 130,410 | — | — |
| 2017-05-10 | $1.47 | $1.47 | 72,632 | — | — |
| 2017-05-09 | $1.51 | $1.51 | 119,182 | — | — |
| 2017-05-08 | $1.53 | $1.53 | 82,767 | — | — |
| 2017-05-05 | $1.49 | $1.49 | 188,685 | — | — |
| 2017-05-04 | $1.49 | $1.49 | 409,562 | — | — |
| 2017-05-03 | $1.45 | $1.45 | 367,632 | — | — |
| 2017-05-02 | $1.45 | $1.45 | 248,201 | — | — |
| 2017-05-01 | $1.47 | $1.47 | 246,164 | — | — |
| 2017-04-28 | $1.43 | $1.43 | 392,422 | — | — |
| 2017-04-27 | $1.39 | $1.39 | 699,047 | — | — |
| 2017-04-26 | $1.35 | $1.35 | 120,673 | — | — |
| 2017-04-25 | $1.35 | $1.35 | 174,576 | — | — |
| 2017-04-24 | $1.37 | $1.37 | 74,619 | — | — |
| 2017-04-21 | $1.37 | $1.37 | 108,998 | — | — |
| 2017-04-20 | $1.41 | $1.41 | 38,303 | — | — |
| 2017-04-19 | $1.37 | $1.37 | 67,813 | — | — |
| 2017-04-18 | $1.43 | $1.43 | 236,526 | — | — |
| 2017-04-17 | $1.39 | $1.39 | 66,969 | — | — |
| 2017-04-13 | $1.41 | $1.41 | 67,913 | — | — |
| 2017-04-12 | $1.45 | $1.45 | 185,058 | — | — |
| 2017-04-11 | $1.39 | $1.39 | 138,955 | — | — |
| 2017-04-10 | $1.39 | $1.39 | 109,743 | — | — |
| 2017-04-07 | $1.37 | $1.37 | 51,170 | — | — |
| 2017-04-06 | $1.41 | $1.41 | 111,184 | — | — |
| 2017-04-05 | $1.37 | $1.37 | 253,318 | — | — |
| 2017-04-04 | $1.43 | $1.43 | 76,010 | — | — |
| 2017-04-03 | $1.39 | $1.39 | 290,827 | — | — |
| 2017-03-31 | $1.51 | $1.51 | 120,424 | — | — |
| 2017-03-30 | $1.51 | $1.51 | 197,677 | — | — |
| 2017-03-29 | $1.49 | $1.49 | 314,574 | — | — |
| 2017-03-28 | $1.41 | $1.41 | 251,281 | — | — |
| 2017-03-27 | $1.33 | $1.33 | 220,579 | — | — |
| 2017-03-24 | $1.25 | $1.25 | 87,089 | — | — |
| 2017-03-23 | $1.23 | $1.23 | 82,121 | — | — |
| 2017-03-22 | $1.23 | $1.23 | 432,166 | — | — |
| 2017-03-21 | $1.29 | $1.29 | 165,434 | — | — |
| 2017-03-20 | $1.29 | $1.29 | 196,484 | — | — |
| 2017-03-17 | $1.35 | $1.35 | 157,933 | — | — |
| 2017-03-16 | $1.37 | $1.37 | 62,895 | — | — |
| 2017-03-15 | $1.39 | $1.39 | 217,598 | — | — |
| 2017-03-14 | $1.35 | $1.35 | 62,050 | — | — |
| 2017-03-13 | $1.37 | $1.37 | 202,198 | — | — |
| 2017-03-10 | $1.39 | $1.39 | 238,911 | — | — |
| 2017-03-09 | $1.39 | $1.39 | 211,537 | — | — |
| 2017-03-08 | $1.43 | $1.43 | 169,608 | — | — |
| 2017-03-07 | $1.45 | $1.45 | 256,349 | — | — |
| 2017-03-06 | $1.51 | $1.51 | 266,434 | — | — |
| 2017-03-03 | $1.53 | $1.53 | 212,630 | — | — |
| 2017-03-02 | $1.57 | $1.57 | 195,292 | — | — |
| 2017-03-01 | $1.59 | $1.59 | 97,621 | — | — |
| 2017-02-28 | $1.57 | $1.57 | 318,995 | — | — |
| 2017-02-27 | $1.63 | $1.63 | 378,760 | — | — |
| 2017-02-24 | $1.69 | $1.69 | 318,598 | — | — |
| 2017-02-23 | $1.83 | $1.83 | 117,145 | — | — |
| 2017-02-22 | $1.81 | $1.81 | 150,779 | — | — |
| 2017-02-21 | $1.81 | $1.81 | 387,504 | — | — |
| 2017-02-17 | $1.87 | $1.87 | 246,562 | — | — |
| 2017-02-16 | $1.89 | $1.89 | 492,826 | — | — |
| 2017-02-15 | $1.79 | $1.79 | 339,513 | — | — |
| 2017-02-14 | $1.83 | $1.83 | 305,184 | — | — |
| 2017-02-13 | $1.71 | $1.71 | 669,984 | — | — |
| 2017-02-10 | $1.61 | $1.61 | 327,242 | — | — |
| 2017-02-09 | $1.51 | $1.51 | 154,604 | — | — |
| 2017-02-08 | $1.53 | $1.53 | 89,772 | — | — |
| 2017-02-07 | $1.53 | $1.53 | 85,002 | — | — |
| 2017-02-06 | $1.55 | $1.55 | 123,455 | — | — |
| 2017-02-03 | $1.57 | $1.57 | 172,241 | — | — |
| 2017-02-02 | $1.47 | $1.47 | 84,804 | — | — |
| 2017-02-01 | $1.45 | $1.45 | 171,396 | — | — |
| 2017-01-31 | $1.47 | $1.47 | 200,558 | — | — |
| 2017-01-30 | $1.43 | $1.43 | 205,874 | — | — |
| 2017-01-27 | $1.53 | $1.53 | 168,962 | — | — |
| 2017-01-26 | $1.59 | $1.59 | 298,875 | — | — |
| 2017-01-25 | $1.53 | $1.53 | 156,591 | — | — |
| 2017-01-24 | $1.53 | $1.53 | 453,727 | — | — |
| 2017-01-23 | $1.57 | $1.57 | 331,465 | — | — |
| 2017-01-20 | $1.55 | $1.55 | 211,041 | — | — |
| 2017-01-19 | $1.59 | $1.59 | 576,785 | — | — |
| 2017-01-18 | $1.41 | $1.41 | 387,355 | — | — |
| 2017-01-17 | $1.47 | $1.47 | 498,141 | — | — |
| 2017-01-13 | $1.35 | $1.35 | 269,564 | — | — |
| 2017-01-12 | $1.29 | $1.29 | 94,144 | — | — |
| 2017-01-11 | $1.29 | $1.29 | 127,578 | — | — |
| 2017-01-10 | $1.33 | $1.33 | 357,597 | — | — |
| 2017-01-09 | $1.31 | $1.31 | 313,282 | — | — |
| 2017-01-06 | $1.19 | $1.19 | 97,124 | — | — |
| 2017-01-05 | $1.21 | $1.21 | 74,023 | — | — |
| 2017-01-04 | $1.19 | $1.19 | 102,738 | — | — |
| 2017-01-03 | $1.19 | $1.19 | 62,696 | — | — |