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
- 1980-03-17 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 | $2.12 | $5.47 | 796 | — | — |
| 2017-12-28 | $2.11 | $5.45 | 6,895 | — | — |
| 2017-12-27 | $2.16 | $5.59 | 5,304 | — | — |
| 2017-12-26 | $2.09 | $5.40 | 28,111 | — | — |
| 2017-12-22 | $2.15 | $5.55 | 0 | — | — |
| 2017-12-21 | $2.15 | $5.55 | 15,116 | — | — |
| 2017-12-20 | $2.15 | $5.55 | 23,072 | — | — |
| 2017-12-19 | $2.10 | $5.42 | 7,956 | — | — |
| 2017-12-18 | $2.08 | $5.38 | 16,177 | — | — |
| 2017-12-15 | $2.16 | $5.59 | 6,895 | — | — |
| 2017-12-14 | $2.08 | $5.38 | 24,133 | — | — |
| 2017-12-13 | $2.16 | $5.57 | 49,062 | — | — |
| 2017-12-12 | $2.07 | $5.36 | 46,675 | — | — |
| 2017-12-11 | $2.09 | $5.40 | 11,669 | — | — |
| 2017-12-08 | $2.11 | $5.45 | 40,045 | — | — |
| 2017-12-07 | $2.09 | $5.41 | 17,238 | — | — |
| 2017-12-06 | $2.08 | $5.38 | 65,504 | — | — |
| 2017-12-05 | $2.10 | $5.44 | 19,625 | — | — |
| 2017-12-04 | $2.16 | $5.59 | 9,282 | — | — |
| 2017-12-01 | $2.12 | $5.48 | 5,039 | — | — |
| 2017-11-30 | $2.13 | $5.51 | 14,321 | — | — |
| 2017-11-29 | $2.15 | $5.54 | 36,598 | — | — |
| 2017-11-28 | $2.18 | $5.62 | 38,984 | — | — |
| 2017-11-27 | $2.20 | $5.69 | 15,912 | — | — |
| 2017-11-24 | $2.18 | $5.63 | 15,116 | — | — |
| 2017-11-22 | $2.17 | $5.60 | 29,968 | — | — |
| 2017-11-21 | $2.19 | $5.65 | 18,829 | — | — |
| 2017-11-20 | $2.22 | $5.74 | 16,708 | — | — |
| 2017-11-17 | $2.17 | $5.61 | 60,200 | — | — |
| 2017-11-16 | $2.07 | $5.36 | 38,454 | — | — |
| 2017-11-15 | $2.07 | $5.36 | 14,586 | — | — |
| 2017-11-14 | $2.07 | $5.35 | 29,437 | — | — |
| 2017-11-13 | $2.11 | $5.45 | 20,686 | — | — |
| 2017-11-10 | $2.11 | $5.44 | 93,085 | — | — |
| 2017-11-09 | $2.14 | $5.53 | 58,874 | — | — |
| 2017-11-08 | $2.29 | $5.90 | 62,322 | — | — |
| 2017-11-07 | $2.19 | $5.66 | 22,277 | — | — |
| 2017-11-06 | $2.21 | $5.70 | 11,669 | — | — |
| 2017-11-03 | $2.25 | $5.81 | 23,603 | — | — |
| 2017-11-02 | $2.25 | $5.81 | 10,078 | — | — |
| 2017-11-01 | $2.24 | $5.80 | 27,846 | — | — |
| 2017-10-31 | $2.26 | $5.84 | 17,238 | — | — |
| 2017-10-30 | $2.25 | $5.82 | 54,631 | — | — |
| 2017-10-27 | $2.29 | $5.92 | 55,427 | — | — |
| 2017-10-26 | $2.24 | $5.78 | 70,543 | — | — |
| 2017-10-25 | $2.14 | $5.52 | 24,929 | — | — |
| 2017-10-24 | $2.13 | $5.51 | 45,349 | — | — |
| 2017-10-23 | $2.21 | $5.70 | 88,312 | — | — |
| 2017-10-20 | $2.10 | $5.42 | 188,292 | — | — |
| 2017-10-19 | $2.18 | $5.64 | 35,006 | — | — |
| 2017-10-18 | $2.19 | $5.67 | 50,918 | — | — |
| 2017-10-17 | $2.22 | $5.75 | 106,345 | — | — |
| 2017-10-16 | $2.37 | $6.13 | 20,686 | — | — |
| 2017-10-13 | $2.31 | $5.97 | 4,243 | — | — |
| 2017-10-12 | $2.30 | $5.94 | 88,842 | — | — |
| 2017-10-11 | $2.39 | $6.19 | 28,907 | — | — |
| 2017-10-10 | $2.35 | $6.07 | 24,664 | — | — |
| 2017-10-09 | $2.34 | $6.05 | 142,943 | — | — |
| 2017-10-06 | $2.41 | $6.23 | 207,917 | — | — |
| 2017-10-05 | $2.16 | $5.59 | 14,851 | — | — |
| 2017-10-04 | $2.18 | $5.64 | 35,006 | — | — |
| 2017-10-03 | $2.15 | $5.55 | 63,913 | — | — |
| 2017-10-02 | $2.17 | $5.60 | 241,067 | — | — |
| 2017-09-29 | $2.12 | $5.46 | 40,841 | — | — |
| 2017-09-28 | $2.11 | $5.45 | 4,774 | — | — |
| 2017-09-27 | $2.12 | $5.47 | 64,178 | — | — |
| 2017-09-26 | $2.14 | $5.53 | 105,815 | — | — |
| 2017-09-25 | $2.11 | $5.45 | 209,508 | — | — |
| 2017-09-22 | $1.98 | $5.12 | 44,023 | — | — |
| 2017-09-21 | $1.97 | $5.08 | 33,415 | — | — |
| 2017-09-20 | $2.02 | $5.21 | 9,017 | — | — |
| 2017-09-19 | $2.05 | $5.29 | 12,199 | — | — |
| 2017-09-18 | $1.98 | $5.11 | 796 | — | — |
| 2017-09-15 | $2.00 | $5.16 | 7,426 | — | — |
| 2017-09-14 | $2.02 | $5.21 | 8,221 | — | — |
| 2017-09-13 | $2.01 | $5.18 | 30,233 | — | — |
| 2017-09-12 | $2.00 | $5.17 | 7,691 | — | — |
| 2017-09-11 | $2.00 | $5.16 | 8,486 | — | — |
| 2017-09-08 | $2.04 | $5.26 | 16,708 | — | — |
| 2017-09-07 | $1.96 | $5.06 | 13,525 | — | — |
| 2017-09-06 | $1.96 | $5.06 | 8,221 | — | — |
| 2017-09-05 | $1.96 | $5.06 | 18,034 | — | — |
| 2017-09-01 | $1.94 | $5.02 | 1,591 | — | — |
| 2017-08-31 | $1.96 | $5.06 | 8,221 | — | — |
| 2017-08-30 | $1.96 | $5.06 | 1,856 | — | — |
| 2017-08-29 | $2.00 | $5.16 | 7,956 | — | — |
| 2017-08-28 | $2.02 | $5.21 | 58,874 | — | — |
| 2017-08-25 | $2.01 | $5.19 | 47,471 | — | — |
| 2017-08-24 | $2.01 | $5.20 | 5,039 | — | — |
| 2017-08-23 | $2.03 | $5.24 | 9,282 | — | — |
| 2017-08-22 | $2.07 | $5.36 | 43,228 | — | — |
| 2017-08-21 | $1.94 | $5.02 | 7,426 | — | — |
| 2017-08-18 | $1.89 | $4.87 | 76,908 | — | — |
| 2017-08-17 | $1.83 | $4.73 | 433,867 | — | — |
| 2017-08-16 | $1.63 | $4.20 | 1,591 | — | — |
| 2017-08-15 | $1.63 | $4.20 | 1,326 | — | — |
| 2017-08-14 | $1.63 | $4.22 | 2,122 | — | — |
| 2017-08-11 | $1.65 | $4.27 | 19,625 | — | — |
| 2017-08-10 | $1.78 | $4.61 | 3,448 | — | — |
| 2017-08-09 | $1.78 | $4.61 | 71,074 | — | — |
| 2017-08-08 | $1.73 | $4.48 | 10,078 | — | — |
| 2017-08-07 | $1.74 | $4.49 | 1,326 | — | — |
| 2017-08-04 | $1.73 | $4.47 | 3,978 | — | — |
| 2017-08-03 | $1.74 | $4.50 | 13,525 | — | — |
| 2017-08-02 | $1.72 | $4.43 | 14,586 | — | — |
| 2017-08-01 | $1.72 | $4.44 | 265 | — | — |
| 2017-07-31 | $1.72 | $4.45 | 16,177 | — | — |
| 2017-07-28 | $1.73 | $4.47 | 3,978 | — | — |
| 2017-07-27 | $1.72 | $4.45 | 29,702 | — | — |
| 2017-07-26 | $1.74 | $4.49 | 3,978 | — | — |
| 2017-07-25 | $1.72 | $4.43 | 3,448 | — | — |
| 2017-07-24 | $1.72 | $4.45 | 16,973 | — | — |
| 2017-07-21 | $1.74 | $4.49 | 9,547 | — | — |
| 2017-07-20 | $1.72 | $4.45 | 9,282 | — | — |
| 2017-07-19 | $1.76 | $4.54 | 1,061 | — | — |
| 2017-07-18 | $1.75 | $4.52 | 85,925 | — | — |
| 2017-07-17 | $1.78 | $4.59 | 83,273 | — | — |
| 2017-07-14 | $1.80 | $4.66 | 5,834 | — | — |
| 2017-07-13 | $1.78 | $4.61 | 5,569 | — | — |
| 2017-07-12 | $1.79 | $4.62 | 14,586 | — | — |
| 2017-07-11 | $1.76 | $4.56 | 94,676 | — | — |
| 2017-07-10 | $1.78 | $4.61 | 100,246 | — | — |
| 2017-07-07 | $1.81 | $4.67 | 796 | — | — |
| 2017-07-06 | $1.77 | $4.58 | 18,034 | — | — |
| 2017-07-05 | $1.79 | $4.64 | 6,895 | — | — |
| 2017-07-03 | $1.80 | $4.66 | 3,978 | — | — |
| 2017-06-30 | $1.82 | $4.69 | 11,138 | — | — |
| 2017-06-29 | $1.81 | $4.68 | 2,122 | — | — |
| 2017-06-28 | $1.79 | $4.62 | 24,398 | — | — |
| 2017-06-27 | $1.78 | $4.61 | 11,669 | — | — |
| 2017-06-26 | $1.80 | $4.66 | 15,912 | — | — |
| 2017-06-23 | $1.79 | $4.64 | 166,015 | — | — |
| 2017-06-22 | $1.76 | $4.54 | 21,746 | — | — |
| 2017-06-21 | $1.83 | $4.73 | 66,830 | — | — |
| 2017-06-20 | $1.76 | $4.54 | 21,216 | — | — |
| 2017-06-19 | $1.78 | $4.59 | 12,464 | — | — |
| 2017-06-16 | $1.83 | $4.71 | 49,858 | — | — |
| 2017-06-15 | $1.83 | $4.73 | 14,321 | — | — |
| 2017-06-14 | $1.79 | $4.63 | 20,686 | — | — |
| 2017-06-13 | $1.79 | $4.62 | 12,199 | — | — |
| 2017-06-12 | $1.80 | $4.65 | 4,508 | — | — |
| 2017-06-09 | $1.79 | $4.64 | 53,836 | — | — |
| 2017-06-08 | $1.78 | $4.61 | 62,057 | — | — |
| 2017-06-07 | $1.78 | $4.59 | 93,350 | — | — |
| 2017-06-06 | $1.79 | $4.63 | 65,504 | — | — |
| 2017-06-05 | $1.81 | $4.68 | 76,112 | — | — |
| 2017-06-02 | $1.78 | $4.59 | 43,758 | — | — |
| 2017-06-01 | $1.77 | $4.57 | 7,691 | — | — |
| 2017-05-31 | $1.79 | $4.63 | 17,503 | — | — |
| 2017-05-30 | $1.76 | $4.56 | 45,084 | — | — |
| 2017-05-26 | $1.80 | $4.66 | 37,393 | — | — |
| 2017-05-25 | $1.79 | $4.64 | 59,140 | — | — |
| 2017-05-24 | $1.83 | $4.73 | 331,235 | — | — |
| 2017-05-23 | $1.83 | $4.72 | 20,686 | — | — |
| 2017-05-22 | $1.82 | $4.70 | 16,442 | — | — |
| 2017-05-19 | $1.81 | $4.69 | 4,774 | — | — |
| 2017-05-18 | $1.78 | $4.61 | 44,288 | — | — |
| 2017-05-17 | $1.83 | $4.73 | 0 | — | — |
| 2017-05-16 | $1.83 | $4.73 | 21,481 | — | — |
| 2017-05-15 | $1.87 | $4.82 | 11,404 | — | — |
| 2017-05-12 | $1.84 | $4.74 | 16,973 | — | — |
| 2017-05-11 | $1.88 | $4.85 | 67,626 | — | — |
| 2017-05-10 | $1.75 | $4.51 | 96,798 | — | — |
| 2017-05-09 | $1.78 | $4.59 | 70,278 | — | — |
| 2017-05-08 | $1.76 | $4.55 | 59,140 | — | — |
| 2017-05-05 | $1.77 | $4.57 | 36,598 | — | — |
| 2017-05-04 | $1.75 | $4.51 | 37,658 | — | — |
| 2017-05-03 | $1.78 | $4.61 | 73,726 | — | — |
| 2017-05-02 | $1.80 | $4.66 | 79,030 | — | — |
| 2017-05-01 | $1.75 | $4.53 | 42,697 | — | — |
| 2017-04-28 | $1.79 | $4.63 | 76,908 | — | — |
| 2017-04-27 | $1.77 | $4.58 | 142,147 | — | — |
| 2017-04-26 | $1.77 | $4.58 | 129,152 | — | — |
| 2017-04-25 | $1.83 | $4.72 | 338,660 | — | — |
| 2017-04-24 | $1.81 | $4.69 | 91,494 | — | — |
| 2017-04-21 | $1.83 | $4.72 | 80,090 | — | — |
| 2017-04-20 | $1.87 | $4.83 | 113,240 | — | — |
| 2017-04-19 | $1.95 | $5.05 | 57,283 | — | — |
| 2017-04-18 | $1.92 | $4.97 | 14,851 | — | — |
| 2017-04-17 | $1.93 | $4.98 | 104,754 | — | — |
| 2017-04-13 | $1.92 | $4.96 | 135,252 | — | — |
| 2017-04-12 | $1.87 | $4.82 | 74,786 | — | — |
| 2017-04-11 | $1.87 | $4.83 | 26,255 | — | — |
| 2017-04-10 | $1.85 | $4.78 | 76,908 | — | — |
| 2017-04-07 | $1.96 | $5.07 | 195,452 | — | — |
| 2017-04-06 | $1.84 | $4.75 | 70,543 | — | — |
| 2017-04-05 | $1.92 | $4.96 | 16,442 | — | — |
| 2017-04-04 | $1.96 | $5.07 | 9,812 | — | — |
| 2017-04-03 | $1.96 | $5.06 | 23,338 | — | — |
| 2017-03-31 | $1.92 | $4.95 | 6,630 | — | — |
| 2017-03-30 | $1.90 | $4.91 | 9,812 | — | — |
| 2017-03-29 | $1.90 | $4.90 | 7,956 | — | — |
| 2017-03-28 | $1.85 | $4.77 | 24,664 | — | — |
| 2017-03-27 | $1.91 | $4.94 | 3,448 | — | — |
| 2017-03-24 | $1.78 | $4.60 | 67,891 | — | — |
| 2017-03-23 | $1.79 | $4.63 | 21,481 | — | — |
| 2017-03-22 | $1.82 | $4.69 | 52,775 | — | — |
| 2017-03-21 | $1.86 | $4.79 | 146,390 | — | — |
| 2017-03-20 | $1.99 | $5.14 | 21,481 | — | — |
| 2017-03-17 | $1.88 | $4.86 | 0 | — | — |
| 2017-03-16 | $1.88 | $4.86 | 10,873 | — | — |
| 2017-03-15 | $1.80 | $4.66 | 530 | — | — |
| 2017-03-14 | $1.81 | $4.69 | 15,647 | — | — |
| 2017-03-13 | $1.80 | $4.66 | 20,686 | — | — |
| 2017-03-10 | $1.89 | $4.87 | 5,304 | — | — |
| 2017-03-09 | $1.89 | $4.89 | 3,448 | — | — |
| 2017-03-08 | $1.86 | $4.79 | 7,426 | — | — |
| 2017-03-07 | $1.83 | $4.72 | 59,935 | — | — |
| 2017-03-06 | $1.93 | $5.00 | 15,647 | — | — |
| 2017-03-03 | $1.99 | $5.14 | 13,525 | — | — |
| 2017-03-02 | $2.03 | $5.24 | 1,591 | — | — |
| 2017-03-01 | $2.02 | $5.21 | 1,061 | — | — |
| 2017-02-28 | $2.03 | $5.25 | 1,591 | — | — |
| 2017-02-27 | $1.98 | $5.11 | 2,387 | — | — |
| 2017-02-24 | $1.98 | $5.10 | 7,691 | — | — |
| 2017-02-23 | $1.95 | $5.03 | 19,360 | — | — |
| 2017-02-22 | $1.81 | $4.67 | 9,547 | — | — |
| 2017-02-21 | $1.77 | $4.58 | 11,669 | — | — |
| 2017-02-17 | $1.78 | $4.61 | 1,856 | — | — |
| 2017-02-16 | $1.84 | $4.74 | 2,917 | — | — |
| 2017-02-15 | $1.79 | $4.64 | 3,448 | — | — |
| 2017-02-14 | $1.78 | $4.61 | 37,924 | — | — |
| 2017-02-13 | $1.78 | $4.59 | 15,647 | — | — |
| 2017-02-10 | $1.86 | $4.81 | 28,376 | — | — |
| 2017-02-09 | $1.84 | $4.75 | 7,160 | — | — |
| 2017-02-08 | $1.79 | $4.63 | 14,056 | — | — |
| 2017-02-07 | $1.83 | $4.72 | 18,829 | — | — |
| 2017-02-06 | $1.84 | $4.76 | 23,868 | — | — |
| 2017-02-03 | $1.86 | $4.79 | 38,454 | — | — |
| 2017-02-02 | $1.81 | $4.68 | 16,973 | — | — |
| 2017-02-01 | $1.86 | $4.80 | 10,078 | — | — |
| 2017-01-31 | $1.76 | $4.54 | 43,758 | — | — |
| 2017-01-30 | $1.77 | $4.57 | 8,486 | — | — |
| 2017-01-27 | $1.75 | $4.52 | 21,746 | — | — |
| 2017-01-26 | $1.73 | $4.46 | 36,067 | — | — |
| 2017-01-25 | $1.79 | $4.62 | 15,647 | — | — |
| 2017-01-24 | $1.72 | $4.44 | 11,934 | — | — |
| 2017-01-23 | $1.72 | $4.43 | 19,094 | — | — |
| 2017-01-20 | $1.79 | $4.63 | 0 | — | — |
| 2017-01-19 | $1.79 | $4.63 | 0 | — | — |
| 2017-01-18 | $1.79 | $4.63 | 0 | — | — |
| 2017-01-17 | $1.79 | $4.63 | 0 | — | — |
| 2017-01-13 | $1.79 | $4.63 | 0 | — | — |
| 2017-01-12 | $1.79 | $4.63 | 0 | — | — |
| 2017-01-11 | $1.79 | $4.63 | 1,591 | — | — |
| 2017-01-10 | $1.82 | $4.70 | 20,951 | — | — |
| 2017-01-09 | $1.86 | $4.80 | 6,895 | — | — |
| 2017-01-06 | $1.74 | $4.50 | 11,404 | — | — |
| 2017-01-05 | $1.79 | $4.63 | 4,508 | — | — |
| 2017-01-04 | $1.89 | $4.89 | 0 | — | — |
| 2017-01-03 | $1.89 | $4.89 | 0 | — | — |