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
- 1992-03-05 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 | $1.88 | $1.99 | 796,785 | — | — |
| 2017-12-28 | $1.97 | $2.08 | 354,902 | — | — |
| 2017-12-27 | $1.98 | $2.09 | 311,582 | — | — |
| 2017-12-26 | $1.98 | $2.09 | 394,335 | — | — |
| 2017-12-22 | $2.01 | $2.12 | 286,893 | — | — |
| 2017-12-21 | $2.05 | $2.16 | 450,799 | — | — |
| 2017-12-20 | $2.00 | $2.11 | 369,418 | — | — |
| 2017-12-19 | $2.02 | $2.13 | 414,338 | — | — |
| 2017-12-18 | $2.06 | $2.17 | 528,295 | — | — |
| 2017-12-15 | $2.04 | $2.15 | 1,249,985 | — | — |
| 2017-12-14 | $2.02 | $2.13 | 423,939 | — | — |
| 2017-12-13 | $2.04 | $2.15 | 369,303 | — | — |
| 2017-12-12 | $2.00 | $2.11 | 442,112 | — | — |
| 2017-12-11 | $2.04 | $2.15 | 581,444 | — | — |
| 2017-12-08 | $2.13 | $2.24 | 347,358 | — | — |
| 2017-12-07 | $2.13 | $2.24 | 446,113 | — | — |
| 2017-12-06 | $2.15 | $2.27 | 310,096 | — | — |
| 2017-12-05 | $2.20 | $2.32 | 542,354 | — | — |
| 2017-12-04 | $2.19 | $2.31 | 418,109 | — | — |
| 2017-12-01 | $2.24 | $2.36 | 598,818 | — | — |
| 2017-11-30 | $2.34 | $2.47 | 419,595 | — | — |
| 2017-11-29 | $2.34 | $2.47 | 340,500 | — | — |
| 2017-11-28 | $2.36 | $2.49 | 308,039 | — | — |
| 2017-11-27 | $2.34 | $2.47 | 462,229 | — | — |
| 2017-11-24 | $2.32 | $2.45 | 210,426 | — | — |
| 2017-11-22 | $2.22 | $2.35 | 321,755 | — | — |
| 2017-11-21 | $2.25 | $2.37 | 370,103 | — | — |
| 2017-11-20 | $2.22 | $2.35 | 237,515 | — | — |
| 2017-11-17 | $2.19 | $2.31 | 302,438 | — | — |
| 2017-11-16 | $2.17 | $2.29 | 301,066 | — | — |
| 2017-11-15 | $2.18 | $2.30 | 630,365 | — | — |
| 2017-11-14 | $2.08 | $2.20 | 403,708 | — | — |
| 2017-11-13 | $2.13 | $2.24 | 372,732 | — | — |
| 2017-11-10 | $2.24 | $2.36 | 1,016,699 | — | — |
| 2017-11-09 | $1.97 | $2.08 | 393,078 | — | — |
| 2017-11-08 | $1.96 | $2.07 | 255,118 | — | — |
| 2017-11-07 | $1.99 | $2.11 | 522,808 | — | — |
| 2017-11-06 | $2.06 | $2.18 | 202,311 | — | — |
| 2017-11-03 | $2.11 | $2.23 | 246,431 | — | — |
| 2017-11-02 | $2.10 | $2.22 | 529,095 | — | — |
| 2017-11-01 | $2.02 | $2.13 | 478,574 | — | — |
| 2017-10-31 | $2.10 | $2.22 | 527,609 | — | — |
| 2017-10-30 | $2.10 | $2.22 | 365,874 | — | — |
| 2017-10-27 | $2.08 | $2.20 | 293,980 | — | — |
| 2017-10-26 | $2.07 | $2.19 | 452,857 | — | — |
| 2017-10-25 | $2.06 | $2.17 | 873,824 | — | — |
| 2017-10-24 | $2.16 | $2.28 | 702,488 | — | — |
| 2017-10-23 | $2.27 | $2.39 | 336,614 | — | — |
| 2017-10-20 | $2.31 | $2.44 | 284,836 | — | — |
| 2017-10-19 | $2.39 | $2.52 | 464,858 | — | — |
| 2017-10-18 | $2.35 | $2.48 | 542,468 | — | — |
| 2017-10-17 | $2.29 | $2.42 | 392,392 | — | — |
| 2017-10-16 | $2.30 | $2.43 | 479,603 | — | — |
| 2017-10-13 | $2.33 | $2.46 | 2,165,528 | — | — |
| 2017-10-12 | $2.39 | $2.52 | 362,788 | — | — |
| 2017-10-11 | $2.42 | $2.56 | 367,932 | — | — |
| 2017-10-10 | $2.46 | $2.60 | 292,722 | — | — |
| 2017-10-09 | $2.48 | $2.62 | 232,829 | — | — |
| 2017-10-06 | $2.45 | $2.59 | 277,178 | — | — |
| 2017-10-05 | $2.44 | $2.58 | 315,582 | — | — |
| 2017-10-04 | $2.47 | $2.60 | 457,886 | — | — |
| 2017-10-03 | $2.48 | $2.62 | 384,962 | — | — |
| 2017-10-02 | $2.44 | $2.58 | 507,492 | — | — |
| 2017-09-29 | $2.48 | $2.62 | 605,790 | — | — |
| 2017-09-28 | $2.54 | $2.68 | 742,150 | — | — |
| 2017-09-27 | $2.52 | $2.66 | 351,244 | — | — |
| 2017-09-26 | $2.43 | $2.57 | 391,249 | — | — |
| 2017-09-25 | $2.38 | $2.51 | 280,378 | — | — |
| 2017-09-22 | $2.45 | $2.59 | 170,993 | — | — |
| 2017-09-21 | $2.44 | $2.58 | 221,285 | — | — |
| 2017-09-20 | $2.45 | $2.59 | 207,683 | — | — |
| 2017-09-19 | $2.48 | $2.61 | 268,834 | — | — |
| 2017-09-18 | $2.49 | $2.63 | 551,840 | — | — |
| 2017-09-15 | $2.49 | $2.63 | 646,595 | — | — |
| 2017-09-14 | $2.51 | $2.65 | 211,912 | — | — |
| 2017-09-13 | $2.54 | $2.68 | 293,408 | — | — |
| 2017-09-12 | $2.51 | $2.65 | 233,744 | — | — |
| 2017-09-11 | $2.48 | $2.62 | 204,597 | — | — |
| 2017-09-08 | $2.48 | $2.61 | 163,220 | — | — |
| 2017-09-07 | $2.47 | $2.60 | 183,337 | — | — |
| 2017-09-06 | $2.47 | $2.60 | 290,665 | — | — |
| 2017-09-05 | $2.46 | $2.60 | 308,839 | — | — |
| 2017-09-01 | $2.51 | $2.65 | 313,068 | — | — |
| 2017-08-31 | $2.56 | $2.71 | 333,299 | — | — |
| 2017-08-30 | $2.48 | $2.62 | 220,256 | — | — |
| 2017-08-29 | $2.48 | $2.61 | 247,117 | — | — |
| 2017-08-28 | $2.46 | $2.60 | 225,057 | — | — |
| 2017-08-25 | $2.39 | $2.52 | 304,724 | — | — |
| 2017-08-24 | $2.40 | $2.53 | 183,794 | — | — |
| 2017-08-23 | $2.30 | $2.43 | 223,228 | — | — |
| 2017-08-22 | $2.30 | $2.43 | 313,068 | — | — |
| 2017-08-21 | $2.22 | $2.35 | 550,126 | — | — |
| 2017-08-18 | $2.22 | $2.35 | 288,608 | — | — |
| 2017-08-17 | $2.20 | $2.32 | 300,266 | — | — |
| 2017-08-16 | $2.25 | $2.37 | 562,699 | — | — |
| 2017-08-15 | $2.30 | $2.43 | 267,919 | — | — |
| 2017-08-14 | $2.32 | $2.45 | 230,886 | — | — |
| 2017-08-11 | $2.28 | $2.41 | 169,621 | — | — |
| 2017-08-10 | $2.30 | $2.43 | 381,191 | — | — |
| 2017-08-09 | $2.42 | $2.56 | 308,610 | — | — |
| 2017-08-08 | $2.42 | $2.56 | 560,870 | — | — |
| 2017-08-07 | $2.46 | $2.60 | 311,696 | — | — |
| 2017-08-04 | $2.44 | $2.58 | 515,607 | — | — |
| 2017-08-03 | $2.47 | $2.60 | 636,194 | — | — |
| 2017-08-02 | $2.25 | $2.37 | 686,029 | — | — |
| 2017-08-01 | $2.32 | $2.45 | 686,486 | — | — |
| 2017-07-31 | $2.36 | $2.49 | 431,940 | — | — |
| 2017-07-28 | $2.45 | $2.59 | 217,970 | — | — |
| 2017-07-27 | $2.44 | $2.58 | 333,527 | — | — |
| 2017-07-26 | $2.53 | $2.67 | 173,279 | — | — |
| 2017-07-25 | $2.55 | $2.70 | 323,469 | — | — |
| 2017-07-24 | $2.57 | $2.72 | 261,861 | — | — |
| 2017-07-21 | $2.60 | $2.74 | 272,148 | — | — |
| 2017-07-20 | $2.57 | $2.72 | 220,485 | — | — |
| 2017-07-19 | $2.56 | $2.71 | 263,233 | — | — |
| 2017-07-18 | $2.55 | $2.69 | 732,892 | — | — |
| 2017-07-17 | $2.67 | $2.82 | 197,053 | — | — |
| 2017-07-14 | $2.69 | $2.84 | 106,871 | — | — |
| 2017-07-13 | $2.76 | $2.91 | 312,268 | — | — |
| 2017-07-12 | $2.74 | $2.89 | 284,950 | — | — |
| 2017-07-11 | $2.70 | $2.85 | 216,941 | — | — |
| 2017-07-10 | $2.70 | $2.85 | 281,750 | — | — |
| 2017-07-07 | $2.74 | $2.89 | 315,354 | — | — |
| 2017-07-06 | $2.70 | $2.85 | 234,887 | — | — |
| 2017-07-05 | $2.73 | $2.88 | 121,044 | — | — |
| 2017-07-03 | $2.76 | $2.91 | 82,067 | — | — |
| 2017-06-30 | $2.76 | $2.91 | 222,771 | — | — |
| 2017-06-29 | $2.76 | $2.91 | 245,402 | — | — |
| 2017-06-28 | $2.77 | $2.93 | 331,127 | — | — |
| 2017-06-27 | $2.70 | $2.85 | 287,007 | — | — |
| 2017-06-26 | $2.71 | $2.86 | 262,547 | — | — |
| 2017-06-23 | $2.78 | $2.94 | 2,455,736 | — | — |
| 2017-06-22 | $2.76 | $2.91 | 601,104 | — | — |
| 2017-06-21 | $2.61 | $2.75 | 517,208 | — | — |
| 2017-06-20 | $2.57 | $2.72 | 610,133 | — | — |
| 2017-06-19 | $2.65 | $2.80 | 576,415 | — | — |
| 2017-06-16 | $2.62 | $2.76 | 762,152 | — | — |
| 2017-06-15 | $2.63 | $2.78 | 1,187,806 | — | — |
| 2017-06-14 | $2.70 | $2.85 | 915,086 | — | — |
| 2017-06-13 | $2.96 | $3.12 | 925,487 | — | — |
| 2017-06-12 | $2.76 | $2.92 | 450,113 | — | — |
| 2017-06-09 | $2.79 | $2.95 | 490,004 | — | — |
| 2017-06-08 | $2.77 | $2.93 | 153,619 | — | — |
| 2017-06-07 | $2.75 | $2.90 | 159,563 | — | — |
| 2017-06-06 | $2.76 | $2.92 | 257,975 | — | — |
| 2017-06-05 | $2.76 | $2.91 | 197,510 | — | — |
| 2017-06-02 | $2.81 | $2.96 | 360,617 | — | — |
| 2017-06-01 | $2.75 | $2.90 | 345,415 | — | — |
| 2017-05-31 | $2.63 | $2.78 | 560,299 | — | — |
| 2017-05-30 | $2.70 | $2.85 | 367,017 | — | — |
| 2017-05-26 | $2.84 | $3.00 | 147,447 | — | — |
| 2017-05-25 | $2.87 | $3.03 | 347,472 | — | — |
| 2017-05-24 | $2.86 | $3.02 | 174,650 | — | — |
| 2017-05-23 | $2.92 | $3.08 | 590,817 | — | — |
| 2017-05-22 | $2.89 | $3.05 | 553,784 | — | — |
| 2017-05-19 | $2.69 | $2.84 | 350,672 | — | — |
| 2017-05-18 | $2.67 | $2.82 | 234,201 | — | — |
| 2017-05-17 | $2.61 | $2.75 | 618,134 | — | — |
| 2017-05-16 | $2.83 | $2.98 | 207,226 | — | — |
| 2017-05-15 | $2.80 | $2.96 | 242,202 | — | — |
| 2017-05-12 | $2.79 | $2.95 | 188,366 | — | — |
| 2017-05-11 | $2.76 | $2.91 | 293,751 | — | — |
| 2017-05-10 | $2.67 | $2.82 | 262,890 | — | — |
| 2017-05-09 | $2.75 | $2.90 | 243,916 | — | — |
| 2017-05-08 | $2.69 | $2.84 | 291,808 | — | — |
| 2017-05-05 | $2.71 | $2.86 | 236,715 | — | — |
| 2017-05-04 | $2.73 | $2.88 | 343,586 | — | — |
| 2017-05-03 | $2.77 | $2.93 | 198,996 | — | — |
| 2017-05-02 | $2.79 | $2.95 | 312,039 | — | — |
| 2017-05-01 | $2.86 | $3.02 | 374,218 | — | — |
| 2017-04-28 | $2.97 | $3.14 | 284,721 | — | — |
| 2017-04-27 | $3.01 | $3.18 | 164,478 | — | — |
| 2017-04-26 | $3.00 | $3.17 | 404,851 | — | — |
| 2017-04-25 | $3.00 | $3.17 | 533,095 | — | — |
| 2017-04-24 | $2.80 | $2.96 | 392,278 | — | — |
| 2017-04-21 | $2.74 | $2.89 | 172,364 | — | — |
| 2017-04-20 | $2.77 | $2.93 | 273,177 | — | — |
| 2017-04-19 | $2.78 | $2.94 | 213,741 | — | — |
| 2017-04-18 | $2.79 | $2.95 | 224,942 | — | — |
| 2017-04-17 | $2.85 | $3.01 | 293,751 | — | — |
| 2017-04-13 | $2.85 | $3.01 | 346,672 | — | — |
| 2017-04-12 | $2.89 | $3.05 | 305,181 | — | — |
| 2017-04-11 | $2.99 | $3.16 | 334,670 | — | — |
| 2017-04-10 | $2.91 | $3.08 | 213,284 | — | — |
| 2017-04-07 | $2.95 | $3.11 | 247,917 | — | — |
| 2017-04-06 | $2.96 | $3.12 | 493,090 | — | — |
| 2017-04-05 | $2.92 | $3.08 | 567,042 | — | — |
| 2017-04-04 | $2.96 | $3.12 | 276,606 | — | — |
| 2017-04-03 | $2.91 | $3.08 | 442,798 | — | — |
| 2017-03-31 | $3.02 | $3.19 | 912,800 | — | — |
| 2017-03-30 | $2.90 | $3.06 | 268,834 | — | — |
| 2017-03-29 | $2.89 | $3.05 | 275,577 | — | — |
| 2017-03-28 | $2.88 | $3.04 | 427,253 | — | — |
| 2017-03-27 | $2.85 | $3.01 | 232,601 | — | — |
| 2017-03-24 | $2.79 | $2.95 | 346,672 | — | — |
| 2017-03-23 | $2.83 | $2.98 | 498,234 | — | — |
| 2017-03-22 | $2.76 | $2.91 | 352,044 | — | — |
| 2017-03-21 | $2.84 | $3.00 | 443,255 | — | — |
| 2017-03-20 | $3.03 | $3.20 | 466,230 | — | — |
| 2017-03-17 | $3.14 | $3.32 | 1,721,815 | — | — |
| 2017-03-16 | $2.71 | $2.86 | 208,826 | — | — |
| 2017-03-15 | $2.69 | $2.84 | 287,007 | — | — |
| 2017-03-14 | $2.63 | $2.78 | 272,606 | — | — |
| 2017-03-13 | $2.76 | $2.92 | 276,949 | — | — |
| 2017-03-10 | $2.74 | $2.89 | 296,494 | — | — |
| 2017-03-09 | $2.63 | $2.78 | 291,808 | — | — |
| 2017-03-08 | $2.75 | $2.90 | 237,973 | — | — |
| 2017-03-07 | $2.81 | $2.96 | 374,447 | — | — |
| 2017-03-06 | $2.84 | $3.00 | 345,300 | — | — |
| 2017-03-03 | $2.94 | $3.10 | 261,290 | — | — |
| 2017-03-02 | $3.02 | $3.19 | 834,504 | — | — |
| 2017-03-01 | $2.93 | $3.09 | 455,600 | — | — |
| 2017-02-28 | $2.84 | $3.00 | 1,083,793 | — | — |
| 2017-02-27 | $2.98 | $3.15 | 444,856 | — | — |
| 2017-02-24 | $2.89 | $3.05 | 1,115,911 | — | — |
| 2017-02-23 | $2.99 | $3.16 | 821,360 | — | — |
| 2017-02-22 | $2.80 | $2.96 | 714,489 | — | — |
| 2017-02-21 | $2.78 | $2.94 | 1,036,701 | — | — |
| 2017-02-17 | $2.60 | $2.74 | 398,336 | — | — |
| 2017-02-16 | $2.60 | $2.74 | 670,141 | — | — |
| 2017-02-15 | $2.54 | $2.68 | 438,112 | — | — |
| 2017-02-14 | $2.55 | $2.69 | 287,807 | — | — |
| 2017-02-13 | $2.55 | $2.70 | 429,539 | — | — |
| 2017-02-10 | $2.52 | $2.66 | 2,462,708 | — | — |
| 2017-02-09 | $2.63 | $2.78 | 483,832 | — | — |
| 2017-02-08 | $2.63 | $2.78 | 217,056 | — | — |
| 2017-02-07 | $2.68 | $2.83 | 341,986 | — | — |
| 2017-02-06 | $2.67 | $2.82 | 183,337 | — | — |
| 2017-02-03 | $2.73 | $2.88 | 168,250 | — | — |
| 2017-02-02 | $2.65 | $2.80 | 279,006 | — | — |
| 2017-02-01 | $2.68 | $2.83 | 219,113 | — | — |
| 2017-01-31 | $2.74 | $2.89 | 197,396 | — | — |
| 2017-01-30 | $2.64 | $2.79 | 439,141 | — | — |
| 2017-01-27 | $2.78 | $2.94 | 199,911 | — | — |
| 2017-01-26 | $2.71 | $2.86 | 419,367 | — | — |
| 2017-01-25 | $2.88 | $3.04 | 208,826 | — | — |
| 2017-01-24 | $2.89 | $3.05 | 358,788 | — | — |
| 2017-01-23 | $2.86 | $3.02 | 283,807 | — | — |
| 2017-01-20 | $2.90 | $3.07 | 284,836 | — | — |
| 2017-01-19 | $2.81 | $2.96 | 321,069 | — | — |
| 2017-01-18 | $2.91 | $3.08 | 184,937 | — | — |
| 2017-01-17 | $2.89 | $3.05 | 417,195 | — | — |
| 2017-01-13 | $3.03 | $3.20 | 257,975 | — | — |
| 2017-01-12 | $2.98 | $3.15 | 250,889 | — | — |
| 2017-01-11 | $3.06 | $3.23 | 203,454 | — | — |
| 2017-01-10 | $3.17 | $3.34 | 344,957 | — | — |
| 2017-01-09 | $3.18 | $3.35 | 119,786 | — | — |
| 2017-01-06 | $3.25 | $3.44 | 161,849 | — | — |
| 2017-01-05 | $3.26 | $3.44 | 176,594 | — | — |
| 2017-01-04 | $3.25 | $3.44 | 322,555 | — | — |
| 2017-01-03 | $3.18 | $3.36 | 236,372 | — | — |