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
- 2005-06-23 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 | $2.02 | $2.57 | 185,500 | — | — |
| 2017-12-28 | $2.12 | $2.69 | 27,900 | — | — |
| 2017-12-27 | $2.18 | $2.77 | 5,200 | — | — |
| 2017-12-26 | $2.03 | $2.58 | 3,200 | — | — |
| 2017-12-22 | $2.00 | $2.54 | 13,400 | — | — |
| 2017-12-21 | $2.03 | $2.58 | 42,200 | — | — |
| 2017-12-20 | $2.07 | $2.63 | 8,900 | — | — |
| 2017-12-19 | $2.01 | $2.55 | 2,300 | — | — |
| 2017-12-18 | $2.07 | $2.63 | 7,000 | — | — |
| 2017-12-15 | $2.16 | $2.74 | 8,400 | — | — |
| 2017-12-14 | $2.09 | $2.66 | 2,400 | — | — |
| 2017-12-13 | $2.12 | $2.69 | 3,800 | — | — |
| 2017-12-12 | $2.12 | $2.69 | 39,300 | — | — |
| 2017-12-11 | $2.13 | $2.71 | 20,200 | — | — |
| 2017-12-08 | $2.21 | $2.81 | 6,700 | — | — |
| 2017-12-07 | $2.16 | $2.74 | 14,200 | — | — |
| 2017-12-06 | $2.15 | $2.73 | 11,300 | — | — |
| 2017-12-05 | $2.19 | $2.78 | 30,700 | — | — |
| 2017-12-04 | $2.20 | $2.79 | 5,100 | — | — |
| 2017-12-01 | $2.28 | $2.90 | 11,700 | — | — |
| 2017-11-30 | $2.18 | $2.77 | 5,500 | — | — |
| 2017-11-29 | $2.25 | $2.86 | 27,600 | — | — |
| 2017-11-28 | $2.43 | $3.09 | 42,400 | — | — |
| 2017-11-27 | $2.19 | $2.78 | 7,100 | — | — |
| 2017-11-24 | $2.26 | $2.87 | 3,900 | — | — |
| 2017-11-22 | $2.28 | $2.90 | 7,900 | — | — |
| 2017-11-21 | $2.21 | $2.81 | 6,100 | — | — |
| 2017-11-20 | $2.25 | $2.86 | 1,300 | — | — |
| 2017-11-17 | $2.32 | $2.95 | 2,500 | — | — |
| 2017-11-16 | $2.26 | $2.87 | 8,100 | — | — |
| 2017-11-15 | $2.20 | $2.79 | 2,700 | — | — |
| 2017-11-14 | $2.32 | $2.95 | 3,000 | — | — |
| 2017-11-13 | $2.37 | $3.01 | 0 | — | — |
| 2017-11-10 | $2.37 | $3.01 | 3,000 | — | — |
| 2017-11-09 | $2.38 | $3.02 | 7,700 | — | — |
| 2017-11-08 | $2.27 | $2.88 | 66,600 | — | — |
| 2017-11-07 | $2.13 | $2.71 | 47,800 | — | — |
| 2017-11-06 | $2.22 | $2.82 | 7,600 | — | — |
| 2017-11-03 | $2.24 | $2.85 | 800 | — | — |
| 2017-11-02 | $2.22 | $2.82 | 28,300 | — | — |
| 2017-11-01 | $2.20 | $2.79 | 4,200 | — | — |
| 2017-10-31 | $2.21 | $2.81 | 1,900 | — | — |
| 2017-10-30 | $2.21 | $2.81 | 20,600 | — | — |
| 2017-10-27 | $2.25 | $2.86 | 4,500 | — | — |
| 2017-10-26 | $2.26 | $2.87 | 18,500 | — | — |
| 2017-10-25 | $2.29 | $2.91 | 4,800 | — | — |
| 2017-10-24 | $2.23 | $2.83 | 10,100 | — | — |
| 2017-10-23 | $2.25 | $2.86 | 36,500 | — | — |
| 2017-10-20 | $2.27 | $2.88 | 5,800 | — | — |
| 2017-10-19 | $2.32 | $2.95 | 4,800 | — | — |
| 2017-10-18 | $2.23 | $2.83 | 17,800 | — | — |
| 2017-10-17 | $2.21 | $2.81 | 26,900 | — | — |
| 2017-10-16 | $2.21 | $2.81 | 58,700 | — | — |
| 2017-10-13 | $2.23 | $2.83 | 39,400 | — | — |
| 2017-10-12 | $2.27 | $2.88 | 45,400 | — | — |
| 2017-10-11 | $2.23 | $2.83 | 25,400 | — | — |
| 2017-10-10 | $2.25 | $2.86 | 28,800 | — | — |
| 2017-10-09 | $2.22 | $2.82 | 3,200 | — | — |
| 2017-10-06 | $2.33 | $2.96 | 128,700 | — | — |
| 2017-10-05 | $2.31 | $2.93 | 45,500 | — | — |
| 2017-10-04 | $2.40 | $3.05 | 52,600 | — | — |
| 2017-10-03 | $2.56 | $3.25 | 9,500 | — | — |
| 2017-10-02 | $2.50 | $3.18 | 13,400 | — | — |
| 2017-09-29 | $2.50 | $3.18 | 5,700 | — | — |
| 2017-09-28 | $2.53 | $3.21 | 2,100 | — | — |
| 2017-09-27 | $2.56 | $3.25 | 2,800 | — | — |
| 2017-09-26 | $2.60 | $3.30 | 4,600 | — | — |
| 2017-09-25 | $2.60 | $3.30 | 12,100 | — | — |
| 2017-09-22 | $2.70 | $3.43 | 14,900 | — | — |
| 2017-09-21 | $2.70 | $3.43 | 4,800 | — | — |
| 2017-09-20 | $2.70 | $3.43 | 6,700 | — | — |
| 2017-09-19 | $2.65 | $3.37 | 9,700 | — | — |
| 2017-09-18 | $2.64 | $3.35 | 15,200 | — | — |
| 2017-09-15 | $2.67 | $3.39 | 72,000 | — | — |
| 2017-09-14 | $2.55 | $3.24 | 37,300 | — | — |
| 2017-09-13 | $2.55 | $3.24 | 67,800 | — | — |
| 2017-09-12 | $2.55 | $3.24 | 26,600 | — | — |
| 2017-09-11 | $2.57 | $3.27 | 31,900 | — | — |
| 2017-09-08 | $2.61 | $3.32 | 106,400 | — | — |
| 2017-09-07 | $2.70 | $3.43 | 129,000 | — | — |
| 2017-09-06 | $2.69 | $3.42 | 119,400 | — | — |
| 2017-09-05 | $2.71 | $3.44 | 225,100 | — | — |
| 2017-09-01 | $2.80 | $3.56 | 47,900 | — | — |
| 2017-08-31 | $2.80 | $3.56 | 51,600 | — | — |
| 2017-08-30 | $2.89 | $3.67 | 31,200 | — | — |
| 2017-08-29 | $2.98 | $3.79 | 19,300 | — | — |
| 2017-08-28 | $2.93 | $3.72 | 57,300 | — | — |
| 2017-08-25 | $2.94 | $3.74 | 5,000 | — | — |
| 2017-08-24 | $2.92 | $3.71 | 87,900 | — | — |
| 2017-08-23 | $2.95 | $3.75 | 5,000 | — | — |
| 2017-08-22 | $2.98 | $3.79 | 46,100 | — | — |
| 2017-08-21 | $3.10 | $3.94 | 11,400 | — | — |
| 2017-08-18 | $3.13 | $3.98 | 50,100 | — | — |
| 2017-08-17 | $2.90 | $3.68 | 11,000 | — | — |
| 2017-08-16 | $3.00 | $3.81 | 12,500 | — | — |
| 2017-08-15 | $3.00 | $3.81 | 22,500 | — | — |
| 2017-08-14 | $2.93 | $3.72 | 14,600 | — | — |
| 2017-08-11 | $2.94 | $3.74 | 8,500 | — | — |
| 2017-08-10 | $2.98 | $3.79 | 27,800 | — | — |
| 2017-08-09 | $3.30 | $4.19 | 34,100 | — | — |
| 2017-08-08 | $3.19 | $4.05 | 19,400 | — | — |
| 2017-08-07 | $3.01 | $3.82 | 289,400 | — | — |
| 2017-08-04 | $3.32 | $4.22 | 7,400 | — | — |
| 2017-08-03 | $3.36 | $4.27 | 33,500 | — | — |
| 2017-08-02 | $3.22 | $4.09 | 24,000 | — | — |
| 2017-08-01 | $3.20 | $4.07 | 15,300 | — | — |
| 2017-07-31 | $3.11 | $3.95 | 15,600 | — | — |
| 2017-07-28 | $3.18 | $4.04 | 7,200 | — | — |
| 2017-07-27 | $3.14 | $3.99 | 42,100 | — | — |
| 2017-07-26 | $3.18 | $4.04 | 8,900 | — | — |
| 2017-07-25 | $3.23 | $4.10 | 41,300 | — | — |
| 2017-07-24 | $3.10 | $3.94 | 19,600 | — | — |
| 2017-07-21 | $3.14 | $3.99 | 10,300 | — | — |
| 2017-07-20 | $3.21 | $4.08 | 5,200 | — | — |
| 2017-07-19 | $3.26 | $4.14 | 52,500 | — | — |
| 2017-07-18 | $3.30 | $4.19 | 14,200 | — | — |
| 2017-07-17 | $3.26 | $4.14 | 20,600 | — | — |
| 2017-07-14 | $3.34 | $4.24 | 37,600 | — | — |
| 2017-07-13 | $3.31 | $4.21 | 19,800 | — | — |
| 2017-07-12 | $3.19 | $4.05 | 8,300 | — | — |
| 2017-07-11 | $3.32 | $4.22 | 49,600 | — | — |
| 2017-07-10 | $3.17 | $4.03 | 12,200 | — | — |
| 2017-07-07 | $3.10 | $3.94 | 20,700 | — | — |
| 2017-07-06 | $3.07 | $3.90 | 35,200 | — | — |
| 2017-07-05 | $3.07 | $3.90 | 10,900 | — | — |
| 2017-07-03 | $3.15 | $4.00 | 3,000 | — | — |
| 2017-06-30 | $3.10 | $3.94 | 16,300 | — | — |
| 2017-06-29 | $3.09 | $3.93 | 5,600 | — | — |
| 2017-06-28 | $3.10 | $3.94 | 4,400 | — | — |
| 2017-06-27 | $3.04 | $3.86 | 8,200 | — | — |
| 2017-06-26 | $3.09 | $3.93 | 43,900 | — | — |
| 2017-06-23 | $2.91 | $3.70 | 36,400 | — | — |
| 2017-06-22 | $3.09 | $3.93 | 22,200 | — | — |
| 2017-06-21 | $3.11 | $3.95 | 26,700 | — | — |
| 2017-06-20 | $3.18 | $4.04 | 54,600 | — | — |
| 2017-06-19 | $3.30 | $4.19 | 43,800 | — | — |
| 2017-06-16 | $3.26 | $4.14 | 72,900 | — | — |
| 2017-06-15 | $3.36 | $4.27 | 10,300 | — | — |
| 2017-06-14 | $3.32 | $4.22 | 88,700 | — | — |
| 2017-06-13 | $3.36 | $4.27 | 9,200 | — | — |
| 2017-06-12 | $3.37 | $4.28 | 13,600 | — | — |
| 2017-06-09 | $3.43 | $4.36 | 10,500 | — | — |
| 2017-06-08 | $3.45 | $4.38 | 23,800 | — | — |
| 2017-06-07 | $3.40 | $4.32 | 52,900 | — | — |
| 2017-06-06 | $3.30 | $4.19 | 36,700 | — | — |
| 2017-06-05 | $3.35 | $4.26 | 62,000 | — | — |
| 2017-06-02 | $3.38 | $4.29 | 24,500 | — | — |
| 2017-06-01 | $3.44 | $4.37 | 37,900 | — | — |
| 2017-05-31 | $3.37 | $4.28 | 58,700 | — | — |
| 2017-05-30 | $3.53 | $4.48 | 198,900 | — | — |
| 2017-05-26 | $3.39 | $4.31 | 62,000 | — | — |
| 2017-05-25 | $3.16 | $4.01 | 29,800 | — | — |
| 2017-05-24 | $3.16 | $4.01 | 19,900 | — | — |
| 2017-05-23 | $3.07 | $3.90 | 18,800 | — | — |
| 2017-05-22 | $3.00 | $3.81 | 74,700 | — | — |
| 2017-05-19 | $3.07 | $3.90 | 25,800 | — | — |
| 2017-05-18 | $3.00 | $3.81 | 73,900 | — | — |
| 2017-05-17 | $3.30 | $4.19 | 65,800 | — | — |
| 2017-05-16 | $3.31 | $4.21 | 213,900 | — | — |
| 2017-05-15 | $3.35 | $4.26 | 241,200 | — | — |
| 2017-05-12 | $3.04 | $3.86 | 54,500 | — | — |
| 2017-05-11 | $3.02 | $3.84 | 232,800 | — | — |
| 2017-05-10 | $2.86 | $3.63 | 11,200 | — | — |
| 2017-05-09 | $2.87 | $3.65 | 11,300 | — | — |
| 2017-05-08 | $2.83 | $3.60 | 100,000 | — | — |
| 2017-05-05 | $2.82 | $3.58 | 55,700 | — | — |
| 2017-05-04 | $2.84 | $3.61 | 21,100 | — | — |
| 2017-05-03 | $2.84 | $3.61 | 36,300 | — | — |
| 2017-05-02 | $2.95 | $3.75 | 47,900 | — | — |
| 2017-05-01 | $2.92 | $3.71 | 18,900 | — | — |
| 2017-04-28 | $2.88 | $3.66 | 5,700 | — | — |
| 2017-04-27 | $2.89 | $3.67 | 29,200 | — | — |
| 2017-04-26 | $2.95 | $3.75 | 9,900 | — | — |
| 2017-04-25 | $2.82 | $3.58 | 17,400 | — | — |
| 2017-04-24 | $2.91 | $3.70 | 17,100 | — | — |
| 2017-04-21 | $2.96 | $3.76 | 10,400 | — | — |
| 2017-04-20 | $3.00 | $3.81 | 21,200 | — | — |
| 2017-04-19 | $2.96 | $3.76 | 39,300 | — | — |
| 2017-04-18 | $2.81 | $3.57 | 12,300 | — | — |
| 2017-04-17 | $2.80 | $3.56 | 37,600 | — | — |
| 2017-04-13 | $2.77 | $3.52 | 17,500 | — | — |
| 2017-04-12 | $2.80 | $3.56 | 33,500 | — | — |
| 2017-04-11 | $2.91 | $3.70 | 53,600 | — | — |
| 2017-04-10 | $2.76 | $3.51 | 25,300 | — | — |
| 2017-04-07 | $2.81 | $3.57 | 45,300 | — | — |
| 2017-04-06 | $2.81 | $3.57 | 21,300 | — | — |
| 2017-04-05 | $2.74 | $3.48 | 170,900 | — | — |
| 2017-04-04 | $2.74 | $3.48 | 159,500 | — | — |
| 2017-04-03 | $2.85 | $3.62 | 124,100 | — | — |
| 2017-03-31 | $2.81 | $3.57 | 23,400 | — | — |
| 2017-03-30 | $2.84 | $3.61 | 44,400 | — | — |
| 2017-03-29 | $2.84 | $3.61 | 35,000 | — | — |
| 2017-03-28 | $2.80 | $3.56 | 45,400 | — | — |
| 2017-03-27 | $2.91 | $3.70 | 71,000 | — | — |
| 2017-03-24 | $2.92 | $3.71 | 228,200 | — | — |
| 2017-03-23 | $2.85 | $3.62 | 169,000 | — | — |
| 2017-03-22 | $2.79 | $3.54 | 274,400 | — | — |
| 2017-03-21 | $2.74 | $3.48 | 389,900 | — | — |
| 2017-03-20 | $2.69 | $3.42 | 129,500 | — | — |
| 2017-03-17 | $2.61 | $3.32 | 531,900 | — | — |
| 2017-03-16 | $2.36 | $3.00 | 38,000 | — | — |
| 2017-03-15 | $2.34 | $2.97 | 176,400 | — | — |
| 2017-03-14 | $2.27 | $2.88 | 4,800 | — | — |
| 2017-03-13 | $2.26 | $2.87 | 57,000 | — | — |
| 2017-03-10 | $2.25 | $2.86 | 180,500 | — | — |
| 2017-03-09 | $2.21 | $2.81 | 46,800 | — | — |
| 2017-03-08 | $2.17 | $2.76 | 82,400 | — | — |
| 2017-03-07 | $2.17 | $2.76 | 263,200 | — | — |
| 2017-03-06 | $2.23 | $2.83 | 112,600 | — | — |
| 2017-03-03 | $2.17 | $2.76 | 66,800 | — | — |
| 2017-03-02 | $2.16 | $2.74 | 46,600 | — | — |
| 2017-03-01 | $2.06 | $2.62 | 177,300 | — | — |
| 2017-02-28 | $1.87 | $2.38 | 44,300 | — | — |
| 2017-02-27 | $1.87 | $2.38 | 13,900 | — | — |
| 2017-02-24 | $1.88 | $2.39 | 28,000 | — | — |
| 2017-02-23 | $1.86 | $2.36 | 163,000 | — | — |
| 2017-02-22 | $1.86 | $2.36 | 36,700 | — | — |
| 2017-02-21 | $1.89 | $2.40 | 16,100 | — | — |
| 2017-02-17 | $1.87 | $2.38 | 83,700 | — | — |
| 2017-02-16 | $1.94 | $2.46 | 93,600 | — | — |
| 2017-02-15 | $1.95 | $2.48 | 52,900 | — | — |
| 2017-02-14 | $1.97 | $2.50 | 13,200 | — | — |
| 2017-02-13 | $1.97 | $2.50 | 24,200 | — | — |
| 2017-02-10 | $1.97 | $2.50 | 117,700 | — | — |
| 2017-02-09 | $1.97 | $2.50 | 7,900 | — | — |
| 2017-02-08 | $1.97 | $2.50 | 12,700 | — | — |
| 2017-02-07 | $2.00 | $2.54 | 16,300 | — | — |
| 2017-02-06 | $1.97 | $2.50 | 6,600 | — | — |
| 2017-02-03 | $1.98 | $2.52 | 7,900 | — | — |
| 2017-02-02 | $1.97 | $2.50 | 4,400 | — | — |
| 2017-02-01 | $1.96 | $2.49 | 31,100 | — | — |
| 2017-01-31 | $2.01 | $2.55 | 5,100 | — | — |
| 2017-01-30 | $1.95 | $2.48 | 24,100 | — | — |
| 2017-01-27 | $2.02 | $2.57 | 25,800 | — | — |
| 2017-01-26 | $1.97 | $2.50 | 14,500 | — | — |
| 2017-01-25 | $1.96 | $2.49 | 11,400 | — | — |
| 2017-01-24 | $1.99 | $2.53 | 41,500 | — | — |
| 2017-01-23 | $1.97 | $2.50 | 3,900 | — | — |
| 2017-01-20 | $1.98 | $2.52 | 8,200 | — | — |
| 2017-01-19 | $1.94 | $2.46 | 7,500 | — | — |
| 2017-01-18 | $1.94 | $2.46 | 11,400 | — | — |
| 2017-01-17 | $1.93 | $2.45 | 19,300 | — | — |
| 2017-01-13 | $1.94 | $2.46 | 14,500 | — | — |
| 2017-01-12 | $1.96 | $2.49 | 13,300 | — | — |
| 2017-01-11 | $1.93 | $2.45 | 10,300 | — | — |
| 2017-01-10 | $1.93 | $2.45 | 25,800 | — | — |
| 2017-01-09 | $1.96 | $2.49 | 3,100 | — | — |
| 2017-01-06 | $1.97 | $2.50 | 1,300 | — | — |
| 2017-01-05 | $1.91 | $2.43 | 53,200 | — | — |
| 2017-01-04 | $1.87 | $2.38 | 137,700 | — | — |
| 2017-01-03 | $1.95 | $2.48 | 12,500 | — | — |