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
- 2012-05-15 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 | $3.50 | $3.84 | 0 | — | — |
| 2017-12-28 | $3.50 | $3.84 | 1,500 | — | — |
| 2017-12-27 | $3.51 | $3.85 | 6,300 | — | — |
| 2017-12-26 | $3.50 | $3.84 | 1,500 | — | — |
| 2017-12-22 | $3.53 | $3.87 | 1,000 | — | — |
| 2017-12-21 | $3.65 | $4.00 | 2,300 | — | — |
| 2017-12-20 | $3.51 | $3.85 | 0 | — | — |
| 2017-12-19 | $3.51 | $3.85 | 0 | — | — |
| 2017-12-18 | $3.51 | $3.85 | 600 | — | — |
| 2017-12-15 | $3.72 | $4.08 | 4,900 | — | — |
| 2017-12-14 | $3.58 | $3.93 | 38,200 | — | — |
| 2017-12-13 | $3.61 | $3.96 | 14,200 | — | — |
| 2017-12-12 | $3.63 | $3.98 | 0 | — | — |
| 2017-12-11 | $3.63 | $3.98 | 200 | — | — |
| 2017-12-08 | $3.56 | $3.91 | 7,700 | — | — |
| 2017-12-07 | $3.58 | $3.93 | 1,400 | — | — |
| 2017-12-06 | $3.62 | $3.97 | 22,300 | — | — |
| 2017-12-05 | $3.70 | $4.06 | 18,700 | — | — |
| 2017-12-04 | $3.67 | $4.03 | 7,300 | — | — |
| 2017-12-01 | $3.57 | $3.92 | 500 | — | — |
| 2017-11-30 | $3.68 | $4.04 | 1,100 | — | — |
| 2017-11-29 | $3.76 | $4.13 | 0 | — | — |
| 2017-11-28 | $3.76 | $4.13 | 2,700 | — | — |
| 2017-11-27 | $3.78 | $4.15 | 0 | — | — |
| 2017-11-24 | $3.78 | $4.15 | 5,600 | — | — |
| 2017-11-22 | $3.78 | $4.15 | 2,900 | — | — |
| 2017-11-21 | $3.72 | $4.08 | 10,300 | — | — |
| 2017-11-20 | $3.57 | $3.92 | 6,000 | — | — |
| 2017-11-17 | $3.74 | $4.10 | 5,000 | — | — |
| 2017-11-16 | $3.67 | $4.03 | 500 | — | — |
| 2017-11-15 | $3.66 | $4.02 | 4,200 | — | — |
| 2017-11-14 | $3.65 | $4.00 | 8,300 | — | — |
| 2017-11-13 | $3.78 | $4.15 | 1,900 | — | — |
| 2017-11-10 | $3.92 | $4.30 | 0 | — | — |
| 2017-11-09 | $3.92 | $4.30 | 2,900 | — | — |
| 2017-11-08 | $3.84 | $4.21 | 1,600 | — | — |
| 2017-11-07 | $3.82 | $4.19 | 3,400 | — | — |
| 2017-11-06 | $3.94 | $4.32 | 1,200 | — | — |
| 2017-11-03 | $3.75 | $4.11 | 6,100 | — | — |
| 2017-11-02 | $3.78 | $4.15 | 0 | — | — |
| 2017-11-01 | $3.78 | $4.15 | 900 | — | — |
| 2017-10-31 | $3.90 | $4.28 | 1,800 | — | — |
| 2017-10-30 | $3.85 | $4.22 | 1,800 | — | — |
| 2017-10-27 | $3.92 | $4.30 | 1,900 | — | — |
| 2017-10-26 | $3.88 | $4.26 | 1,000 | — | — |
| 2017-10-25 | $3.86 | $4.23 | 0 | — | — |
| 2017-10-24 | $3.86 | $4.23 | 7,800 | — | — |
| 2017-10-23 | $4.03 | $4.42 | 200 | — | — |
| 2017-10-20 | $4.08 | $4.48 | 3,100 | — | — |
| 2017-10-19 | $4.22 | $4.63 | 0 | — | — |
| 2017-10-18 | $4.22 | $4.63 | 0 | — | — |
| 2017-10-17 | $4.22 | $4.63 | 0 | — | — |
| 2017-10-16 | $4.22 | $4.63 | 8,300 | — | — |
| 2017-10-13 | $4.35 | $4.77 | 14,600 | — | — |
| 2017-10-12 | $4.15 | $4.55 | 0 | — | — |
| 2017-10-11 | $4.15 | $4.47 | 4,100 | — | — |
| 2017-10-10 | $4.20 | $4.52 | 19,000 | — | — |
| 2017-10-09 | $4.13 | $4.45 | 500 | — | — |
| 2017-10-06 | $4.24 | $4.57 | 6,100 | — | — |
| 2017-10-05 | $4.17 | $4.49 | 0 | — | — |
| 2017-10-04 | $4.17 | $4.49 | 200 | — | — |
| 2017-10-03 | $4.25 | $4.58 | 1,100 | — | — |
| 2017-10-02 | $4.16 | $4.48 | 0 | — | — |
| 2017-09-29 | $4.16 | $4.48 | 0 | — | — |
| 2017-09-28 | $4.16 | $4.48 | 0 | — | — |
| 2017-09-27 | $4.16 | $4.48 | 2,200 | — | — |
| 2017-09-26 | $4.27 | $4.60 | 0 | — | — |
| 2017-09-25 | $4.27 | $4.60 | 0 | — | — |
| 2017-09-22 | $4.27 | $4.60 | 3,000 | — | — |
| 2017-09-21 | $4.17 | $4.49 | 3,700 | — | — |
| 2017-09-20 | $4.23 | $4.55 | 7,100 | — | — |
| 2017-09-19 | $4.29 | $4.62 | 7,100 | — | — |
| 2017-09-18 | $4.26 | $4.59 | 5,600 | — | — |
| 2017-09-15 | $4.21 | $4.53 | 14,000 | — | — |
| 2017-09-14 | $4.11 | $4.43 | 2,100 | — | — |
| 2017-09-13 | $4.00 | $4.31 | 3,400 | — | — |
| 2017-09-12 | $3.94 | $4.24 | 200 | — | — |
| 2017-09-11 | $3.96 | $4.26 | 0 | — | — |
| 2017-09-08 | $3.96 | $4.26 | 2,500 | — | — |
| 2017-09-07 | $3.89 | $4.19 | 400 | — | — |
| 2017-09-06 | $3.86 | $4.16 | 9,700 | — | — |
| 2017-09-05 | $3.86 | $4.16 | 200 | — | — |
| 2017-09-01 | $3.87 | $4.17 | 200 | — | — |
| 2017-08-31 | $3.83 | $4.12 | 3,200 | — | — |
| 2017-08-30 | $3.82 | $4.11 | 600 | — | — |
| 2017-08-29 | $3.74 | $4.03 | 0 | — | — |
| 2017-08-28 | $3.74 | $4.03 | 300 | — | — |
| 2017-08-25 | $3.89 | $4.19 | 600 | — | — |
| 2017-08-24 | $3.80 | $4.09 | 6,200 | — | — |
| 2017-08-23 | $3.73 | $4.02 | 0 | — | — |
| 2017-08-22 | $3.73 | $4.02 | 0 | — | — |
| 2017-08-21 | $3.73 | $4.02 | 0 | — | — |
| 2017-08-18 | $3.73 | $4.02 | 0 | — | — |
| 2017-08-17 | $3.73 | $4.02 | 200 | — | — |
| 2017-08-16 | $3.73 | $4.02 | 0 | — | — |
| 2017-08-15 | $3.73 | $4.02 | 2,300 | — | — |
| 2017-08-14 | $3.78 | $4.07 | 300 | — | — |
| 2017-08-11 | $3.85 | $4.15 | 1,600 | — | — |
| 2017-08-10 | $3.77 | $4.06 | 600 | — | — |
| 2017-08-09 | $3.87 | $4.17 | 2,300 | — | — |
| 2017-08-08 | $3.78 | $4.07 | 0 | — | — |
| 2017-08-07 | $3.78 | $4.07 | 2,500 | — | — |
| 2017-08-04 | $3.69 | $3.97 | 0 | — | — |
| 2017-08-03 | $3.69 | $3.97 | 0 | — | — |
| 2017-08-02 | $3.69 | $3.97 | 700 | — | — |
| 2017-08-01 | $3.73 | $4.02 | 300 | — | — |
| 2017-07-31 | $3.80 | $4.09 | 5,700 | — | — |
| 2017-07-28 | $3.76 | $4.05 | 26,000 | — | — |
| 2017-07-27 | $3.69 | $3.97 | 700 | — | — |
| 2017-07-26 | $3.69 | $3.97 | 0 | — | — |
| 2017-07-25 | $3.69 | $3.97 | 1,000 | — | — |
| 2017-07-24 | $3.68 | $3.96 | 2,600 | — | — |
| 2017-07-21 | $3.69 | $3.97 | 13,300 | — | — |
| 2017-07-20 | $3.69 | $3.97 | 70,300 | — | — |
| 2017-07-19 | $3.74 | $4.03 | 100 | — | — |
| 2017-07-18 | $3.74 | $4.03 | 3,100 | — | — |
| 2017-07-17 | $3.66 | $3.94 | 200 | — | — |
| 2017-07-14 | $3.68 | $3.96 | 0 | — | — |
| 2017-07-13 | $3.68 | $3.96 | 3,000 | — | — |
| 2017-07-12 | $3.70 | $3.98 | 4,700 | — | — |
| 2017-07-11 | $3.73 | $4.02 | 1,800 | — | — |
| 2017-07-10 | $3.60 | $3.88 | 2,300 | — | — |
| 2017-07-07 | $3.61 | $3.89 | 20,000 | — | — |
| 2017-07-06 | $3.65 | $3.93 | 200 | — | — |
| 2017-07-05 | $3.63 | $3.91 | 2,000 | — | — |
| 2017-07-03 | $3.72 | $4.01 | 3,000 | — | — |
| 2017-06-30 | $3.77 | $4.06 | 7,700 | — | — |
| 2017-06-29 | $3.72 | $4.01 | 4,600 | — | — |
| 2017-06-28 | $3.69 | $3.97 | 900 | — | — |
| 2017-06-27 | $3.71 | $3.99 | 4,600 | — | — |
| 2017-06-26 | $3.74 | $4.03 | 5,100 | — | — |
| 2017-06-23 | $3.68 | $3.96 | 0 | — | — |
| 2017-06-22 | $3.68 | $3.96 | 0 | — | — |
| 2017-06-21 | $3.68 | $3.96 | 200 | — | — |
| 2017-06-20 | $3.71 | $3.99 | 700 | — | — |
| 2017-06-19 | $3.75 | $4.04 | 900 | — | — |
| 2017-06-16 | $3.75 | $4.04 | 1,500 | — | — |
| 2017-06-15 | $3.69 | $3.97 | 200 | — | — |
| 2017-06-14 | $3.71 | $3.99 | 300 | — | — |
| 2017-06-13 | $3.67 | $3.95 | 1,100 | — | — |
| 2017-06-12 | $3.71 | $3.99 | 4,000 | — | — |
| 2017-06-09 | $3.86 | $4.16 | 6,200 | — | — |
| 2017-06-08 | $3.83 | $4.12 | 4,100 | — | — |
| 2017-06-07 | $3.89 | $4.19 | 800 | — | — |
| 2017-06-06 | $3.83 | $4.12 | 2,000 | — | — |
| 2017-06-05 | $3.81 | $4.10 | 12,600 | — | — |
| 2017-06-02 | $3.94 | $4.24 | 30,200 | — | — |
| 2017-06-01 | $3.75 | $4.04 | 0 | — | — |
| 2017-05-31 | $3.75 | $4.04 | 3,000 | — | — |
| 2017-05-30 | $3.67 | $3.95 | 0 | — | — |
| 2017-05-26 | $3.67 | $3.95 | 0 | — | — |
| 2017-05-25 | $3.67 | $3.95 | 2,100 | — | — |
| 2017-05-24 | $3.68 | $3.96 | 1,300 | — | — |
| 2017-05-23 | $3.65 | $3.93 | 3,500 | — | — |
| 2017-05-22 | $3.60 | $3.88 | 8,500 | — | — |
| 2017-05-19 | $3.71 | $3.99 | 13,500 | — | — |
| 2017-05-18 | $3.45 | $3.71 | 47,600 | — | — |
| 2017-05-17 | $4.07 | $4.38 | 63,500 | — | — |
| 2017-05-16 | $4.15 | $4.47 | 5,600 | — | — |
| 2017-05-15 | $4.11 | $4.43 | 56,100 | — | — |
| 2017-05-12 | $4.05 | $4.36 | 1,200 | — | — |
| 2017-05-11 | $4.01 | $4.32 | 25,100 | — | — |
| 2017-05-10 | $3.96 | $4.26 | 0 | — | — |
| 2017-05-09 | $3.96 | $4.26 | 85,600 | — | — |
| 2017-05-08 | $4.17 | $4.49 | 5,700 | — | — |
| 2017-05-05 | $3.96 | $4.26 | 6,200 | — | — |
| 2017-05-04 | $3.98 | $4.29 | 5,600 | — | — |
| 2017-05-03 | $3.99 | $4.30 | 0 | — | — |
| 2017-05-02 | $3.99 | $4.30 | 200 | — | — |
| 2017-05-01 | $4.03 | $4.34 | 4,800 | — | — |
| 2017-04-28 | $3.86 | $4.16 | 300 | — | — |
| 2017-04-27 | $3.92 | $4.22 | 700 | — | — |
| 2017-04-26 | $4.00 | $4.31 | 0 | — | — |
| 2017-04-25 | $4.00 | $4.31 | 400 | — | — |
| 2017-04-24 | $3.98 | $4.29 | 900 | — | — |
| 2017-04-21 | $3.99 | $4.30 | 0 | — | — |
| 2017-04-20 | $3.99 | $4.30 | 0 | — | — |
| 2017-04-19 | $3.99 | $4.30 | 2,500 | — | — |
| 2017-04-18 | $4.06 | $4.37 | 9,000 | — | — |
| 2017-04-17 | $3.93 | $4.23 | 4,200 | — | — |
| 2017-04-13 | $3.83 | $4.12 | 400 | — | — |
| 2017-04-12 | $3.90 | $4.20 | 700 | — | — |
| 2017-04-11 | $3.89 | $4.19 | 1,200 | — | — |
| 2017-04-10 | $3.73 | $4.02 | 3,300 | — | — |
| 2017-04-07 | $3.88 | $4.18 | 0 | — | — |
| 2017-04-06 | $3.88 | $4.18 | 0 | — | — |
| 2017-04-05 | $3.88 | $4.18 | 5,100 | — | — |
| 2017-04-04 | $3.92 | $4.22 | 5,300 | — | — |
| 2017-04-03 | $3.70 | $3.98 | 200 | — | — |
| 2017-03-31 | $3.73 | $4.02 | 2,400 | — | — |
| 2017-03-30 | $3.81 | $4.10 | 0 | — | — |
| 2017-03-29 | $3.81 | $4.10 | 800 | — | — |
| 2017-03-28 | $3.74 | $4.03 | 1,100 | — | — |
| 2017-03-27 | $3.67 | $3.95 | 800 | — | — |
| 2017-03-24 | $3.66 | $3.94 | 700 | — | — |
| 2017-03-23 | $3.74 | $4.03 | 25,400 | — | — |
| 2017-03-22 | $3.67 | $3.95 | 4,900 | — | — |
| 2017-03-21 | $3.74 | $4.03 | 18,000 | — | — |
| 2017-03-20 | $3.79 | $4.08 | 0 | — | — |
| 2017-03-17 | $3.79 | $4.08 | 3,000 | — | — |
| 2017-03-16 | $3.81 | $4.10 | 1,200 | — | — |
| 2017-03-15 | $3.70 | $3.98 | 2,500 | — | — |
| 2017-03-14 | $3.74 | $4.03 | 26,600 | — | — |
| 2017-03-13 | $3.75 | $4.04 | 2,000 | — | — |
| 2017-03-10 | $3.91 | $4.21 | 10,700 | — | — |
| 2017-03-09 | $3.78 | $4.07 | 3,800 | — | — |
| 2017-03-08 | $3.91 | $4.21 | 3,500 | — | — |
| 2017-03-07 | $3.97 | $4.27 | 92,300 | — | — |
| 2017-03-06 | $3.80 | $4.09 | 4,900 | — | — |
| 2017-03-03 | $3.66 | $3.94 | 0 | — | — |
| 2017-03-02 | $3.66 | $3.94 | 2,300 | — | — |
| 2017-03-01 | $3.75 | $4.04 | 4,000 | — | — |
| 2017-02-28 | $3.94 | $4.24 | 700 | — | — |
| 2017-02-27 | $3.77 | $4.06 | 0 | — | — |
| 2017-02-24 | $3.77 | $4.06 | 100 | — | — |
| 2017-02-23 | $3.76 | $4.05 | 6,400 | — | — |
| 2017-02-22 | $3.82 | $4.11 | 26,900 | — | — |
| 2017-02-21 | $3.95 | $4.25 | 11,500 | — | — |
| 2017-02-17 | $3.90 | $4.20 | 6,900 | — | — |
| 2017-02-16 | $3.79 | $4.08 | 8,600 | — | — |
| 2017-02-15 | $3.62 | $3.90 | 11,900 | — | — |
| 2017-02-14 | $3.74 | $4.03 | 200 | — | — |
| 2017-02-13 | $3.73 | $4.02 | 3,600 | — | — |
| 2017-02-10 | $3.68 | $3.96 | 2,100 | — | — |
| 2017-02-09 | $3.70 | $3.98 | 300 | — | — |
| 2017-02-08 | $3.69 | $3.97 | 2,800 | — | — |
| 2017-02-07 | $3.61 | $3.89 | 16,700 | — | — |
| 2017-02-06 | $3.73 | $4.02 | 2,600 | — | — |
| 2017-02-03 | $3.74 | $4.03 | 0 | — | — |
| 2017-02-02 | $3.74 | $4.03 | 200 | — | — |
| 2017-02-01 | $3.70 | $3.98 | 0 | — | — |
| 2017-01-31 | $3.70 | $3.98 | 0 | — | — |
| 2017-01-30 | $3.70 | $3.98 | 11,600 | — | — |
| 2017-01-27 | $3.77 | $4.06 | 10,600 | — | — |
| 2017-01-26 | $3.53 | $3.80 | 54,400 | — | — |
| 2017-01-25 | $3.59 | $3.87 | 1,500 | — | — |
| 2017-01-24 | $3.64 | $3.92 | 2,100 | — | — |
| 2017-01-23 | $3.76 | $4.05 | 1,200 | — | — |
| 2017-01-20 | $3.80 | $4.09 | 3,900 | — | — |
| 2017-01-19 | $3.28 | $3.53 | 8,500 | — | — |
| 2017-01-18 | $3.53 | $3.80 | 1,200 | — | — |
| 2017-01-17 | $3.66 | $3.94 | 22,500 | — | — |
| 2017-01-13 | $3.49 | $3.76 | 8,300 | — | — |
| 2017-01-12 | $3.46 | $3.73 | 28,300 | — | — |
| 2017-01-11 | $3.44 | $3.70 | 63,700 | — | — |
| 2017-01-10 | $3.38 | $3.64 | 2,600 | — | — |
| 2017-01-09 | $3.44 | $3.70 | 20,900 | — | — |
| 2017-01-06 | $3.45 | $3.71 | 6,500 | — | — |
| 2017-01-05 | $3.40 | $3.66 | 18,700 | — | — |
| 2017-01-04 | $3.37 | $3.63 | 5,700 | — | — |
| 2017-01-03 | $3.38 | $3.64 | 18,100 | — | — |