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
- 2010-12-09 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 | $3.73 | $3.73 | 76,700 | — | — |
| 2017-12-28 | $3.89 | $3.89 | 70,400 | — | — |
| 2017-12-27 | $3.88 | $3.88 | 50,500 | — | — |
| 2017-12-26 | $3.82 | $3.82 | 63,100 | — | — |
| 2017-12-22 | $3.78 | $3.78 | 69,100 | — | — |
| 2017-12-21 | $3.88 | $3.88 | 48,300 | — | — |
| 2017-12-20 | $4.00 | $4.00 | 59,600 | — | — |
| 2017-12-19 | $4.07 | $4.07 | 452,200 | — | — |
| 2017-12-18 | $3.85 | $3.85 | 120,100 | — | — |
| 2017-12-15 | $4.08 | $4.08 | 300,700 | — | — |
| 2017-12-14 | $3.84 | $3.84 | 106,500 | — | — |
| 2017-12-13 | $3.78 | $3.78 | 98,800 | — | — |
| 2017-12-12 | $3.80 | $3.80 | 754,500 | — | — |
| 2017-12-11 | $3.60 | $3.60 | 89,500 | — | — |
| 2017-12-08 | $3.63 | $3.63 | 112,400 | — | — |
| 2017-12-07 | $3.88 | $3.88 | 372,400 | — | — |
| 2017-12-06 | $3.72 | $3.72 | 224,700 | — | — |
| 2017-12-05 | $3.91 | $3.91 | 204,200 | — | — |
| 2017-12-04 | $4.10 | $4.10 | 89,200 | — | — |
| 2017-12-01 | $4.27 | $4.27 | 197,200 | — | — |
| 2017-11-30 | $4.41 | $4.41 | 200,300 | — | — |
| 2017-11-29 | $5.01 | $5.01 | 128,400 | — | — |
| 2017-11-28 | $5.35 | $5.35 | 347,300 | — | — |
| 2017-11-27 | $5.15 | $5.15 | 198,400 | — | — |
| 2017-11-24 | $5.52 | $5.52 | 163,200 | — | — |
| 2017-11-22 | $5.51 | $5.51 | 938,800 | — | — |
| 2017-11-21 | $5.69 | $5.69 | 544,100 | — | — |
| 2017-11-20 | $5.47 | $5.47 | 1,758,000 | — | — |
| 2017-11-17 | $5.52 | $5.52 | 702,200 | — | — |
| 2017-11-16 | $6.93 | $6.93 | 4,338,300 | — | — |
| 2017-11-15 | $6.39 | $6.39 | 7,642,900 | — | — |
| 2017-11-14 | $2.80 | $2.80 | 144,700 | — | — |
| 2017-11-13 | $2.47 | $2.47 | 47,200 | — | — |
| 2017-11-10 | $2.46 | $2.46 | 135,800 | — | — |
| 2017-11-09 | $2.28 | $2.28 | 20,500 | — | — |
| 2017-11-08 | $2.45 | $2.45 | 151,000 | — | — |
| 2017-11-07 | $2.20 | $2.20 | 1,000 | — | — |
| 2017-11-06 | $2.18 | $2.18 | 8,500 | — | — |
| 2017-11-03 | $2.13 | $2.13 | 5,300 | — | — |
| 2017-11-02 | $2.08 | $2.08 | 1,500 | — | — |
| 2017-11-01 | $2.15 | $2.15 | 2,200 | — | — |
| 2017-10-31 | $2.14 | $2.14 | 11,300 | — | — |
| 2017-10-30 | $2.18 | $2.18 | 2,400 | — | — |
| 2017-10-27 | $2.08 | $2.08 | 9,900 | — | — |
| 2017-10-26 | $2.13 | $2.13 | 21,100 | — | — |
| 2017-10-25 | $2.30 | $2.30 | 20,000 | — | — |
| 2017-10-24 | $2.07 | $2.07 | 3,400 | — | — |
| 2017-10-23 | $2.22 | $2.22 | 32,700 | — | — |
| 2017-10-20 | $2.26 | $2.26 | 36,900 | — | — |
| 2017-10-19 | $2.28 | $2.28 | 5,900 | — | — |
| 2017-10-18 | $2.33 | $2.33 | 10,000 | — | — |
| 2017-10-17 | $2.44 | $2.44 | 37,700 | — | — |
| 2017-10-16 | $2.26 | $2.26 | 33,900 | — | — |
| 2017-10-13 | $2.18 | $2.18 | 15,800 | — | — |
| 2017-10-12 | $2.11 | $2.11 | 17,300 | — | — |
| 2017-10-11 | $2.23 | $2.23 | 15,900 | — | — |
| 2017-10-10 | $2.19 | $2.19 | 42,100 | — | — |
| 2017-10-09 | $2.35 | $2.35 | 457,900 | — | — |
| 2017-10-06 | $1.98 | $1.98 | 1,000 | — | — |
| 2017-10-05 | $1.97 | $1.97 | 9,500 | — | — |
| 2017-10-04 | $1.96 | $1.96 | 7,400 | — | — |
| 2017-10-03 | $1.97 | $1.97 | 4,500 | — | — |
| 2017-10-02 | $1.97 | $1.97 | 12,500 | — | — |
| 2017-09-29 | $2.07 | $2.07 | 12,700 | — | — |
| 2017-09-28 | $2.05 | $2.05 | 20,100 | — | — |
| 2017-09-27 | $2.06 | $2.06 | 11,600 | — | — |
| 2017-09-26 | $1.96 | $1.96 | 3,100 | — | — |
| 2017-09-25 | $1.87 | $1.87 | 2,100 | — | — |
| 2017-09-22 | $1.90 | $1.90 | 1,500 | — | — |
| 2017-09-21 | $1.99 | $1.99 | 9,800 | — | — |
| 2017-09-20 | $2.00 | $2.00 | 13,200 | — | — |
| 2017-09-19 | $1.96 | $1.96 | 5,600 | — | — |
| 2017-09-18 | $2.05 | $2.05 | 20,700 | — | — |
| 2017-09-15 | $1.97 | $1.97 | 50,500 | — | — |
| 2017-09-14 | $1.82 | $1.82 | 17,100 | — | — |
| 2017-09-13 | $1.82 | $1.82 | 4,500 | — | — |
| 2017-09-12 | $1.76 | $1.76 | 5,600 | — | — |
| 2017-09-11 | $1.79 | $1.79 | 6,100 | — | — |
| 2017-09-08 | $1.73 | $1.73 | 400 | — | — |
| 2017-09-07 | $1.75 | $1.75 | 1,800 | — | — |
| 2017-09-06 | $1.71 | $1.71 | 13,700 | — | — |
| 2017-09-05 | $1.69 | $1.69 | 14,000 | — | — |
| 2017-09-01 | $1.78 | $1.78 | 25,100 | — | — |
| 2017-08-31 | $1.72 | $1.72 | 4,100 | — | — |
| 2017-08-30 | $1.72 | $1.72 | 6,800 | — | — |
| 2017-08-29 | $1.71 | $1.71 | 5,900 | — | — |
| 2017-08-28 | $1.70 | $1.70 | 4,000 | — | — |
| 2017-08-25 | $1.70 | $1.70 | 500 | — | — |
| 2017-08-24 | $1.70 | $1.70 | 18,700 | — | — |
| 2017-08-23 | $1.72 | $1.72 | 32,200 | — | — |
| 2017-08-22 | $1.74 | $1.74 | 66,500 | — | — |
| 2017-08-21 | $1.89 | $1.89 | 38,800 | — | — |
| 2017-08-18 | $2.15 | $2.15 | 36,300 | — | — |
| 2017-08-17 | $2.25 | $2.25 | 16,400 | — | — |
| 2017-08-16 | $2.15 | $2.15 | 9,500 | — | — |
| 2017-08-15 | $2.08 | $2.08 | 32,800 | — | — |
| 2017-08-14 | $2.17 | $2.17 | 14,100 | — | — |
| 2017-08-11 | $2.10 | $2.10 | 9,500 | — | — |
| 2017-08-10 | $2.27 | $2.27 | 47,500 | — | — |
| 2017-08-09 | $2.24 | $2.24 | 19,600 | — | — |
| 2017-08-08 | $2.24 | $2.24 | 40,500 | — | — |
| 2017-08-07 | $2.16 | $2.16 | 4,900 | — | — |
| 2017-08-04 | $2.17 | $2.17 | 1,700 | — | — |
| 2017-08-03 | $2.14 | $2.14 | 1,900 | — | — |
| 2017-08-02 | $2.19 | $2.19 | 34,300 | — | — |
| 2017-08-01 | $2.05 | $2.05 | 18,300 | — | — |
| 2017-07-31 | $2.16 | $2.16 | 11,600 | — | — |
| 2017-07-28 | $2.17 | $2.17 | 9,700 | — | — |
| 2017-07-27 | $2.21 | $2.21 | 10,100 | — | — |
| 2017-07-26 | $2.21 | $2.21 | 9,300 | — | — |
| 2017-07-25 | $2.22 | $2.22 | 17,100 | — | — |
| 2017-07-24 | $2.22 | $2.22 | 1,900 | — | — |
| 2017-07-21 | $2.32 | $2.32 | 2,100 | — | — |
| 2017-07-20 | $2.37 | $2.37 | 4,200 | — | — |
| 2017-07-19 | $2.36 | $2.36 | 51,100 | — | — |
| 2017-07-18 | $2.34 | $2.34 | 79,200 | — | — |
| 2017-07-17 | $2.12 | $2.12 | 10,200 | — | — |
| 2017-07-14 | $2.19 | $2.19 | 20,900 | — | — |
| 2017-07-13 | $2.28 | $2.28 | 7,300 | — | — |
| 2017-07-12 | $2.34 | $2.34 | 58,000 | — | — |
| 2017-07-11 | $2.53 | $2.53 | 46,700 | — | — |
| 2017-07-10 | $2.42 | $2.42 | 18,200 | — | — |
| 2017-07-07 | $2.43 | $2.43 | 12,100 | — | — |
| 2017-07-06 | $2.41 | $2.41 | 24,000 | — | — |
| 2017-07-05 | $2.55 | $2.55 | 18,900 | — | — |
| 2017-07-03 | $2.65 | $2.65 | 10,400 | — | — |
| 2017-06-30 | $2.66 | $2.66 | 6,700 | — | — |
| 2017-06-29 | $2.69 | $2.69 | 16,000 | — | — |
| 2017-06-28 | $2.72 | $2.72 | 23,000 | — | — |
| 2017-06-27 | $2.62 | $2.62 | 4,900 | — | — |
| 2017-06-26 | $2.78 | $2.78 | 12,200 | — | — |
| 2017-06-23 | $2.65 | $2.65 | 4,600 | — | — |
| 2017-06-22 | $2.70 | $2.70 | 33,000 | — | — |
| 2017-06-21 | $2.79 | $2.79 | 7,900 | — | — |
| 2017-06-20 | $2.86 | $2.86 | 6,500 | — | — |
| 2017-06-19 | $2.85 | $2.85 | 2,700 | — | — |
| 2017-06-16 | $2.71 | $2.71 | 12,400 | — | — |
| 2017-06-15 | $2.80 | $2.80 | 33,800 | — | — |
| 2017-06-14 | $2.88 | $2.88 | 1,800 | — | — |
| 2017-06-13 | $2.92 | $2.92 | 2,000 | — | — |
| 2017-06-12 | $2.96 | $2.96 | 15,300 | — | — |
| 2017-06-09 | $2.94 | $2.94 | 16,700 | — | — |
| 2017-06-08 | $2.97 | $2.97 | 25,300 | — | — |
| 2017-06-07 | $2.82 | $2.82 | 10,900 | — | — |
| 2017-06-06 | $2.90 | $2.90 | 31,300 | — | — |
| 2017-06-05 | $2.90 | $2.90 | 9,700 | — | — |
| 2017-06-02 | $2.94 | $2.94 | 14,700 | — | — |
| 2017-06-01 | $2.99 | $2.99 | 7,200 | — | — |
| 2017-05-31 | $2.93 | $2.93 | 10,200 | — | — |
| 2017-05-30 | $3.09 | $3.09 | 3,100 | — | — |
| 2017-05-26 | $2.99 | $2.99 | 19,900 | — | — |
| 2017-05-25 | $2.94 | $2.94 | 10,300 | — | — |
| 2017-05-24 | $2.92 | $2.92 | 108,400 | — | — |
| 2017-05-23 | $3.01 | $3.01 | 35,800 | — | — |
| 2017-05-22 | $2.92 | $2.92 | 3,200 | — | — |
| 2017-05-19 | $2.90 | $2.90 | 20,300 | — | — |
| 2017-05-18 | $2.91 | $2.91 | 18,200 | — | — |
| 2017-05-17 | $2.91 | $2.91 | 50,300 | — | — |
| 2017-05-16 | $3.06 | $3.06 | 9,200 | — | — |
| 2017-05-15 | $2.96 | $2.96 | 7,400 | — | — |
| 2017-05-12 | $2.99 | $2.99 | 1,500 | — | — |
| 2017-05-11 | $3.01 | $3.01 | 21,700 | — | — |
| 2017-05-10 | $2.99 | $2.99 | 22,600 | — | — |
| 2017-05-09 | $2.90 | $2.90 | 3,300 | — | — |
| 2017-05-08 | $2.93 | $2.93 | 3,300 | — | — |
| 2017-05-05 | $2.90 | $2.90 | 44,700 | — | — |
| 2017-05-04 | $2.90 | $2.90 | 23,300 | — | — |
| 2017-05-03 | $2.91 | $2.91 | 13,300 | — | — |
| 2017-05-02 | $2.96 | $2.96 | 5,300 | — | — |
| 2017-05-01 | $3.08 | $3.08 | 8,000 | — | — |
| 2017-04-28 | $3.02 | $3.02 | 105,100 | — | — |
| 2017-04-27 | $2.88 | $2.88 | 3,900 | — | — |
| 2017-04-26 | $2.91 | $2.91 | 20,900 | — | — |
| 2017-04-25 | $2.84 | $2.84 | 25,300 | — | — |
| 2017-04-24 | $2.80 | $2.80 | 22,500 | — | — |
| 2017-04-21 | $2.89 | $2.89 | 8,900 | — | — |
| 2017-04-20 | $2.87 | $2.87 | 7,600 | — | — |
| 2017-04-19 | $2.84 | $2.84 | 69,000 | — | — |
| 2017-04-18 | $2.73 | $2.73 | 24,700 | — | — |
| 2017-04-17 | $2.76 | $2.76 | 107,800 | — | — |
| 2017-04-13 | $3.19 | $3.19 | 137,100 | — | — |
| 2017-04-12 | $4.00 | $4.00 | 107,500 | — | — |
| 2017-04-11 | $4.05 | $4.05 | 499,100 | — | — |
| 2017-04-10 | $4.33 | $4.33 | 354,000 | — | — |
| 2017-04-07 | $3.33 | $3.33 | 521,700 | — | — |
| 2017-04-06 | $3.06 | $3.06 | 29,000 | — | — |
| 2017-04-05 | $3.01 | $3.01 | 12,500 | — | — |
| 2017-04-04 | $3.16 | $3.16 | 45,000 | — | — |
| 2017-04-03 | $3.38 | $3.38 | 50,200 | — | — |
| 2017-03-31 | $3.18 | $3.18 | 57,700 | — | — |
| 2017-03-30 | $3.07 | $3.07 | 17,100 | — | — |
| 2017-03-29 | $3.08 | $3.08 | 16,100 | — | — |
| 2017-03-28 | $3.06 | $3.06 | 79,100 | — | — |
| 2017-03-27 | $3.11 | $3.11 | 13,600 | — | — |
| 2017-03-24 | $3.02 | $3.02 | 11,700 | — | — |
| 2017-03-23 | $3.04 | $3.04 | 19,000 | — | — |
| 2017-03-22 | $3.06 | $3.06 | 8,900 | — | — |
| 2017-03-21 | $3.10 | $3.10 | 18,000 | — | — |
| 2017-03-20 | $3.14 | $3.14 | 11,500 | — | — |
| 2017-03-17 | $2.92 | $2.92 | 4,700 | — | — |
| 2017-03-16 | $2.88 | $2.88 | 51,800 | — | — |
| 2017-03-15 | $2.96 | $2.96 | 45,800 | — | — |
| 2017-03-14 | $2.74 | $2.74 | 17,100 | — | — |
| 2017-03-13 | $2.79 | $2.79 | 10,000 | — | — |
| 2017-03-10 | $2.72 | $2.72 | 29,500 | — | — |
| 2017-03-09 | $2.85 | $2.85 | 18,200 | — | — |
| 2017-03-08 | $2.99 | $2.99 | 8,700 | — | — |
| 2017-03-07 | $3.04 | $3.04 | 16,900 | — | — |
| 2017-03-06 | $3.00 | $3.00 | 4,400 | — | — |
| 2017-03-03 | $3.02 | $3.02 | 6,600 | — | — |
| 2017-03-02 | $3.03 | $3.03 | 6,800 | — | — |
| 2017-03-01 | $3.05 | $3.05 | 10,900 | — | — |
| 2017-02-28 | $3.12 | $3.12 | 3,100 | — | — |
| 2017-02-27 | $3.16 | $3.16 | 3,800 | — | — |
| 2017-02-24 | $3.09 | $3.09 | 2,800 | — | — |
| 2017-02-23 | $3.28 | $3.28 | 4,800 | — | — |
| 2017-02-22 | $3.36 | $3.36 | 5,000 | — | — |
| 2017-02-21 | $3.33 | $3.33 | 12,500 | — | — |
| 2017-02-17 | $3.30 | $3.30 | 7,300 | — | — |
| 2017-02-16 | $3.30 | $3.30 | 5,400 | — | — |
| 2017-02-15 | $3.30 | $3.30 | 10,200 | — | — |
| 2017-02-14 | $3.39 | $3.39 | 40,600 | — | — |
| 2017-02-13 | $3.35 | $3.35 | 3,000 | — | — |
| 2017-02-10 | $3.33 | $3.33 | 5,800 | — | — |
| 2017-02-09 | $3.27 | $3.27 | 43,200 | — | — |
| 2017-02-08 | $3.43 | $3.43 | 178,700 | — | — |
| 2017-02-07 | $3.20 | $3.20 | 4,800 | — | — |
| 2017-02-06 | $3.23 | $3.23 | 7,800 | — | — |
| 2017-02-03 | $3.19 | $3.19 | 4,200 | — | — |
| 2017-02-02 | $3.19 | $3.19 | 4,400 | — | — |
| 2017-02-01 | $3.17 | $3.17 | 11,200 | — | — |
| 2017-01-31 | $3.08 | $3.08 | 27,000 | — | — |
| 2017-01-30 | $3.18 | $3.18 | 11,000 | — | — |
| 2017-01-27 | $3.14 | $3.14 | 26,700 | — | — |
| 2017-01-26 | $3.25 | $3.25 | 13,800 | — | — |
| 2017-01-25 | $3.41 | $3.41 | 22,700 | — | — |
| 2017-01-24 | $3.63 | $3.63 | 23,200 | — | — |
| 2017-01-23 | $3.55 | $3.55 | 31,000 | — | — |
| 2017-01-20 | $3.70 | $3.70 | 27,700 | — | — |
| 2017-01-19 | $3.60 | $3.60 | 30,300 | — | — |
| 2017-01-18 | $3.61 | $3.61 | 12,400 | — | — |
| 2017-01-17 | $3.68 | $3.68 | 20,100 | — | — |
| 2017-01-13 | $3.84 | $3.84 | 44,900 | — | — |
| 2017-01-12 | $3.99 | $3.99 | 351,500 | — | — |
| 2017-01-11 | $3.76 | $3.76 | 33,500 | — | — |
| 2017-01-10 | $3.74 | $3.74 | 97,100 | — | — |
| 2017-01-09 | $3.63 | $3.63 | 7,100 | — | — |
| 2017-01-06 | $3.63 | $3.63 | 7,900 | — | — |
| 2017-01-05 | $3.62 | $3.62 | 20,400 | — | — |
| 2017-01-04 | $3.68 | $3.68 | 33,200 | — | — |
| 2017-01-03 | $3.55 | $3.55 | 334,200 | — | — |