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
- 1996-02-22 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 | $2.22 | $2.22 | 214,000 | — | — |
| 2017-12-28 | $2.33 | $2.33 | 323,200 | — | — |
| 2017-12-27 | $2.20 | $2.20 | 444,600 | — | — |
| 2017-12-26 | $2.10 | $2.10 | 379,600 | — | — |
| 2017-12-22 | $2.13 | $2.13 | 182,800 | — | — |
| 2017-12-21 | $2.16 | $2.16 | 355,000 | — | — |
| 2017-12-20 | $2.12 | $2.12 | 446,100 | — | — |
| 2017-12-19 | $2.21 | $2.21 | 1,262,100 | — | — |
| 2017-12-18 | $2.41 | $2.41 | 114,000 | — | — |
| 2017-12-15 | $2.39 | $2.39 | 190,900 | — | — |
| 2017-12-14 | $2.40 | $2.40 | 149,600 | — | — |
| 2017-12-13 | $2.45 | $2.45 | 258,100 | — | — |
| 2017-12-12 | $2.37 | $2.37 | 177,000 | — | — |
| 2017-12-11 | $2.43 | $2.43 | 257,600 | — | — |
| 2017-12-08 | $2.35 | $2.35 | 158,800 | — | — |
| 2017-12-07 | $2.34 | $2.34 | 149,800 | — | — |
| 2017-12-06 | $2.30 | $2.30 | 152,000 | — | — |
| 2017-12-05 | $2.33 | $2.33 | 264,500 | — | — |
| 2017-12-04 | $2.39 | $2.39 | 260,400 | — | — |
| 2017-12-01 | $2.45 | $2.45 | 189,200 | — | — |
| 2017-11-30 | $2.50 | $2.50 | 253,500 | — | — |
| 2017-11-29 | $2.45 | $2.45 | 321,600 | — | — |
| 2017-11-28 | $2.46 | $2.46 | 235,900 | — | — |
| 2017-11-27 | $2.47 | $2.47 | 208,200 | — | — |
| 2017-11-24 | $2.52 | $2.52 | 104,500 | — | — |
| 2017-11-22 | $2.49 | $2.49 | 209,900 | — | — |
| 2017-11-21 | $2.51 | $2.51 | 383,300 | — | — |
| 2017-11-20 | $2.49 | $2.49 | 759,800 | — | — |
| 2017-11-17 | $2.57 | $2.57 | 314,900 | — | — |
| 2017-11-16 | $2.57 | $2.57 | 626,500 | — | — |
| 2017-11-15 | $2.67 | $2.67 | 365,900 | — | — |
| 2017-11-14 | $2.59 | $2.59 | 618,400 | — | — |
| 2017-11-13 | $2.73 | $2.73 | 779,800 | — | — |
| 2017-11-10 | $2.91 | $2.91 | 2,107,600 | — | — |
| 2017-11-09 | $3.74 | $3.74 | 314,600 | — | — |
| 2017-11-08 | $3.71 | $3.71 | 247,800 | — | — |
| 2017-11-07 | $3.75 | $3.75 | 440,700 | — | — |
| 2017-11-06 | $3.67 | $3.67 | 942,200 | — | — |
| 2017-11-03 | $4.01 | $4.01 | 372,200 | — | — |
| 2017-11-02 | $3.84 | $3.84 | 347,300 | — | — |
| 2017-11-01 | $3.75 | $3.75 | 974,900 | — | — |
| 2017-10-31 | $3.98 | $3.98 | 751,100 | — | — |
| 2017-10-30 | $3.94 | $3.94 | 1,335,300 | — | — |
| 2017-10-27 | $3.75 | $3.75 | 997,300 | — | — |
| 2017-10-26 | $3.69 | $3.69 | 1,772,000 | — | — |
| 2017-10-25 | $3.41 | $3.41 | 4,883,300 | — | — |
| 2017-10-24 | $2.97 | $2.97 | 103,400 | — | — |
| 2017-10-23 | $2.95 | $2.95 | 287,300 | — | — |
| 2017-10-20 | $2.95 | $2.95 | 316,200 | — | — |
| 2017-10-19 | $2.83 | $2.83 | 191,400 | — | — |
| 2017-10-18 | $2.93 | $2.93 | 610,700 | — | — |
| 2017-10-17 | $2.87 | $2.87 | 355,500 | — | — |
| 2017-10-16 | $2.75 | $2.75 | 118,300 | — | — |
| 2017-10-13 | $2.74 | $2.74 | 147,700 | — | — |
| 2017-10-12 | $2.77 | $2.77 | 129,000 | — | — |
| 2017-10-11 | $2.81 | $2.81 | 83,600 | — | — |
| 2017-10-10 | $2.84 | $2.84 | 163,600 | — | — |
| 2017-10-09 | $2.79 | $2.79 | 237,700 | — | — |
| 2017-10-06 | $2.80 | $2.80 | 511,700 | — | — |
| 2017-10-05 | $2.68 | $2.68 | 40,900 | — | — |
| 2017-10-04 | $2.67 | $2.67 | 92,300 | — | — |
| 2017-10-03 | $2.63 | $2.63 | 272,600 | — | — |
| 2017-10-02 | $2.58 | $2.58 | 109,300 | — | — |
| 2017-09-29 | $2.56 | $2.56 | 159,300 | — | — |
| 2017-09-28 | $2.55 | $2.55 | 74,200 | — | — |
| 2017-09-27 | $2.51 | $2.51 | 129,900 | — | — |
| 2017-09-26 | $2.44 | $2.44 | 216,100 | — | — |
| 2017-09-25 | $2.42 | $2.42 | 200,200 | — | — |
| 2017-09-22 | $2.55 | $2.55 | 168,100 | — | — |
| 2017-09-21 | $2.57 | $2.57 | 155,100 | — | — |
| 2017-09-20 | $2.66 | $2.66 | 179,900 | — | — |
| 2017-09-19 | $2.64 | $2.64 | 243,400 | — | — |
| 2017-09-18 | $2.67 | $2.67 | 425,100 | — | — |
| 2017-09-15 | $2.61 | $2.61 | 1,457,300 | — | — |
| 2017-09-14 | $2.41 | $2.41 | 569,800 | — | — |
| 2017-09-13 | $2.58 | $2.58 | 184,600 | — | — |
| 2017-09-12 | $2.55 | $2.55 | 100,400 | — | — |
| 2017-09-11 | $2.50 | $2.50 | 299,500 | — | — |
| 2017-09-08 | $2.69 | $2.69 | 57,400 | — | — |
| 2017-09-07 | $2.68 | $2.68 | 77,400 | — | — |
| 2017-09-06 | $2.64 | $2.64 | 38,100 | — | — |
| 2017-09-05 | $2.68 | $2.68 | 79,000 | — | — |
| 2017-09-01 | $2.65 | $2.65 | 66,800 | — | — |
| 2017-08-31 | $2.61 | $2.61 | 76,600 | — | — |
| 2017-08-30 | $2.60 | $2.60 | 125,700 | — | — |
| 2017-08-29 | $2.49 | $2.49 | 56,600 | — | — |
| 2017-08-28 | $2.51 | $2.51 | 60,600 | — | — |
| 2017-08-25 | $2.56 | $2.56 | 74,600 | — | — |
| 2017-08-24 | $2.47 | $2.47 | 102,300 | — | — |
| 2017-08-23 | $2.35 | $2.35 | 243,300 | — | — |
| 2017-08-22 | $2.46 | $2.46 | 70,800 | — | — |
| 2017-08-21 | $2.54 | $2.54 | 60,700 | — | — |
| 2017-08-18 | $2.54 | $2.54 | 57,600 | — | — |
| 2017-08-17 | $2.51 | $2.51 | 20,600 | — | — |
| 2017-08-16 | $2.53 | $2.53 | 134,400 | — | — |
| 2017-08-15 | $2.56 | $2.56 | 67,900 | — | — |
| 2017-08-14 | $2.60 | $2.60 | 101,300 | — | — |
| 2017-08-11 | $2.52 | $2.52 | 191,600 | — | — |
| 2017-08-10 | $2.56 | $2.56 | 223,000 | — | — |
| 2017-08-09 | $2.65 | $2.65 | 89,000 | — | — |
| 2017-08-08 | $2.68 | $2.68 | 253,900 | — | — |
| 2017-08-07 | $2.65 | $2.65 | 133,600 | — | — |
| 2017-08-04 | $2.64 | $2.64 | 170,700 | — | — |
| 2017-08-03 | $2.56 | $2.56 | 68,900 | — | — |
| 2017-08-02 | $2.52 | $2.52 | 104,400 | — | — |
| 2017-08-01 | $2.58 | $2.58 | 96,800 | — | — |
| 2017-07-31 | $2.58 | $2.58 | 84,900 | — | — |
| 2017-07-28 | $2.56 | $2.56 | 111,700 | — | — |
| 2017-07-27 | $2.58 | $2.58 | 120,800 | — | — |
| 2017-07-26 | $2.61 | $2.61 | 78,700 | — | — |
| 2017-07-25 | $2.62 | $2.62 | 363,200 | — | — |
| 2017-07-24 | $2.68 | $2.68 | 159,700 | — | — |
| 2017-07-21 | $2.70 | $2.70 | 76,900 | — | — |
| 2017-07-20 | $2.72 | $2.72 | 103,800 | — | — |
| 2017-07-19 | $2.70 | $2.70 | 197,200 | — | — |
| 2017-07-18 | $2.69 | $2.69 | 126,900 | — | — |
| 2017-07-17 | $2.67 | $2.67 | 47,000 | — | — |
| 2017-07-14 | $2.63 | $2.63 | 116,400 | — | — |
| 2017-07-13 | $2.59 | $2.59 | 188,600 | — | — |
| 2017-07-12 | $2.59 | $2.59 | 101,700 | — | — |
| 2017-07-11 | $2.57 | $2.57 | 210,500 | — | — |
| 2017-07-10 | $2.69 | $2.69 | 181,900 | — | — |
| 2017-07-07 | $2.75 | $2.75 | 227,800 | — | — |
| 2017-07-06 | $2.69 | $2.69 | 80,000 | — | — |
| 2017-07-05 | $2.69 | $2.69 | 69,700 | — | — |
| 2017-07-03 | $2.68 | $2.68 | 116,800 | — | — |
| 2017-06-30 | $2.70 | $2.70 | 173,600 | — | — |
| 2017-06-29 | $2.72 | $2.72 | 223,900 | — | — |
| 2017-06-28 | $2.69 | $2.69 | 123,200 | — | — |
| 2017-06-27 | $2.64 | $2.64 | 362,200 | — | — |
| 2017-06-26 | $2.77 | $2.77 | 102,900 | — | — |
| 2017-06-23 | $2.79 | $2.79 | 195,100 | — | — |
| 2017-06-22 | $2.69 | $2.69 | 106,200 | — | — |
| 2017-06-21 | $2.71 | $2.71 | 103,800 | — | — |
| 2017-06-20 | $2.74 | $2.74 | 115,300 | — | — |
| 2017-06-19 | $2.81 | $2.81 | 179,600 | — | — |
| 2017-06-16 | $2.66 | $2.66 | 188,400 | — | — |
| 2017-06-15 | $2.61 | $2.61 | 223,100 | — | — |
| 2017-06-14 | $2.61 | $2.61 | 351,500 | — | — |
| 2017-06-13 | $2.74 | $2.74 | 374,900 | — | — |
| 2017-06-12 | $2.81 | $2.81 | 256,600 | — | — |
| 2017-06-09 | $2.84 | $2.84 | 525,200 | — | — |
| 2017-06-08 | $2.94 | $2.94 | 241,800 | — | — |
| 2017-06-07 | $2.90 | $2.90 | 224,400 | — | — |
| 2017-06-06 | $2.95 | $2.95 | 599,500 | — | — |
| 2017-06-05 | $3.00 | $3.00 | 471,300 | — | — |
| 2017-06-02 | $3.11 | $3.11 | 523,000 | — | — |
| 2017-06-01 | $3.25 | $3.25 | 1,072,500 | — | — |
| 2017-05-31 | $3.02 | $3.02 | 146,400 | — | — |
| 2017-05-30 | $3.04 | $3.04 | 208,000 | — | — |
| 2017-05-26 | $3.05 | $3.05 | 440,900 | — | — |
| 2017-05-25 | $3.15 | $3.15 | 1,109,200 | — | — |
| 2017-05-24 | $3.05 | $3.05 | 439,600 | — | — |
| 2017-05-23 | $2.88 | $2.88 | 150,500 | — | — |
| 2017-05-22 | $2.92 | $2.92 | 196,800 | — | — |
| 2017-05-19 | $2.85 | $2.85 | 145,500 | — | — |
| 2017-05-18 | $2.74 | $2.74 | 176,200 | — | — |
| 2017-05-17 | $2.82 | $2.82 | 320,700 | — | — |
| 2017-05-16 | $2.92 | $2.92 | 86,800 | — | — |
| 2017-05-15 | $2.95 | $2.95 | 455,900 | — | — |
| 2017-05-12 | $3.04 | $3.04 | 243,200 | — | — |
| 2017-05-11 | $3.12 | $3.12 | 340,400 | — | — |
| 2017-05-10 | $3.10 | $3.10 | 1,139,800 | — | — |
| 2017-05-09 | $2.99 | $2.99 | 729,300 | — | — |
| 2017-05-08 | $2.78 | $2.78 | 455,000 | — | — |
| 2017-05-05 | $2.67 | $2.67 | 857,900 | — | — |
| 2017-05-04 | $2.92 | $2.92 | 982,100 | — | — |
| 2017-05-03 | $2.85 | $2.85 | 277,500 | — | — |
| 2017-05-02 | $2.87 | $2.87 | 419,500 | — | — |
| 2017-05-01 | $2.85 | $2.85 | 536,900 | — | — |
| 2017-04-28 | $2.70 | $2.70 | 159,000 | — | — |
| 2017-04-27 | $2.78 | $2.78 | 217,900 | — | — |
| 2017-04-26 | $2.75 | $2.75 | 354,700 | — | — |
| 2017-04-25 | $2.77 | $2.77 | 855,900 | — | — |
| 2017-04-24 | $2.80 | $2.80 | 247,500 | — | — |
| 2017-04-21 | $2.83 | $2.83 | 234,600 | — | — |
| 2017-04-20 | $2.74 | $2.74 | 969,100 | — | — |
| 2017-04-19 | $2.49 | $2.49 | 111,500 | — | — |
| 2017-04-18 | $2.52 | $2.52 | 287,500 | — | — |
| 2017-04-17 | $2.50 | $2.50 | 212,800 | — | — |
| 2017-04-13 | $2.56 | $2.56 | 122,600 | — | — |
| 2017-04-12 | $2.56 | $2.56 | 192,600 | — | — |
| 2017-04-11 | $2.61 | $2.61 | 136,900 | — | — |
| 2017-04-10 | $2.66 | $2.66 | 208,600 | — | — |
| 2017-04-07 | $2.69 | $2.69 | 178,000 | — | — |
| 2017-04-06 | $2.66 | $2.66 | 1,938,300 | — | — |
| 2017-04-05 | $2.57 | $2.57 | 416,700 | — | — |
| 2017-04-04 | $2.71 | $2.71 | 422,900 | — | — |
| 2017-04-03 | $2.72 | $2.72 | 233,600 | — | — |
| 2017-03-31 | $2.74 | $2.74 | 845,500 | — | — |
| 2017-03-30 | $3.01 | $3.01 | 2,424,100 | — | — |
| 2017-03-29 | $2.62 | $2.62 | 869,800 | — | — |
| 2017-03-28 | $2.28 | $2.28 | 96,000 | — | — |
| 2017-03-27 | $2.31 | $2.31 | 105,000 | — | — |
| 2017-03-24 | $2.32 | $2.32 | 149,400 | — | — |
| 2017-03-23 | $2.30 | $2.30 | 155,100 | — | — |
| 2017-03-22 | $2.26 | $2.26 | 86,900 | — | — |
| 2017-03-21 | $2.31 | $2.31 | 228,500 | — | — |
| 2017-03-20 | $2.33 | $2.33 | 329,700 | — | — |
| 2017-03-17 | $2.42 | $2.42 | 124,200 | — | — |
| 2017-03-16 | $2.41 | $2.41 | 234,500 | — | — |
| 2017-03-15 | $2.35 | $2.35 | 206,100 | — | — |
| 2017-03-14 | $2.28 | $2.28 | 240,500 | — | — |
| 2017-03-13 | $2.19 | $2.19 | 178,700 | — | — |
| 2017-03-10 | $2.20 | $2.20 | 280,400 | — | — |
| 2017-03-09 | $2.31 | $2.31 | 150,200 | — | — |
| 2017-03-08 | $2.37 | $2.37 | 91,800 | — | — |
| 2017-03-07 | $2.39 | $2.39 | 217,400 | — | — |
| 2017-03-06 | $2.38 | $2.38 | 208,500 | — | — |
| 2017-03-03 | $2.40 | $2.40 | 190,500 | — | — |
| 2017-03-02 | $2.46 | $2.46 | 381,500 | — | — |
| 2017-03-01 | $2.33 | $2.33 | 403,800 | — | — |
| 2017-02-28 | $2.35 | $2.35 | 644,900 | — | — |
| 2017-02-27 | $2.46 | $2.46 | 1,055,300 | — | — |
| 2017-02-24 | $2.30 | $2.30 | 338,700 | — | — |
| 2017-02-23 | $2.27 | $2.27 | 306,600 | — | — |
| 2017-02-22 | $2.29 | $2.29 | 448,800 | — | — |
| 2017-02-21 | $2.25 | $2.25 | 664,500 | — | — |
| 2017-02-17 | $2.21 | $2.21 | 2,070,300 | — | — |
| 2017-02-16 | $1.97 | $1.97 | 426,100 | — | — |
| 2017-02-15 | $2.08 | $2.08 | 1,491,500 | — | — |
| 2017-02-14 | $2.20 | $2.20 | 2,103,900 | — | — |
| 2017-02-13 | $1.73 | $1.73 | 64,200 | — | — |
| 2017-02-10 | $1.74 | $1.74 | 40,600 | — | — |
| 2017-02-09 | $1.71 | $1.71 | 68,000 | — | — |
| 2017-02-08 | $1.72 | $1.72 | 61,800 | — | — |
| 2017-02-07 | $1.72 | $1.72 | 51,100 | — | — |
| 2017-02-06 | $1.75 | $1.75 | 142,100 | — | — |
| 2017-02-03 | $1.76 | $1.76 | 48,200 | — | — |
| 2017-02-02 | $1.78 | $1.78 | 114,800 | — | — |
| 2017-02-01 | $1.75 | $1.75 | 74,500 | — | — |
| 2017-01-31 | $1.73 | $1.73 | 79,700 | — | — |
| 2017-01-30 | $1.77 | $1.77 | 209,700 | — | — |
| 2017-01-27 | $1.70 | $1.70 | 84,300 | — | — |
| 2017-01-26 | $1.70 | $1.70 | 44,600 | — | — |
| 2017-01-25 | $1.74 | $1.74 | 50,300 | — | — |
| 2017-01-24 | $1.75 | $1.75 | 132,800 | — | — |
| 2017-01-23 | $1.76 | $1.76 | 104,400 | — | — |
| 2017-01-20 | $1.83 | $1.83 | 69,000 | — | — |
| 2017-01-19 | $1.83 | $1.83 | 146,200 | — | — |
| 2017-01-18 | $1.89 | $1.89 | 236,300 | — | — |
| 2017-01-17 | $1.80 | $1.80 | 197,800 | — | — |
| 2017-01-13 | $1.81 | $1.81 | 189,300 | — | — |
| 2017-01-12 | $1.80 | $1.80 | 189,700 | — | — |
| 2017-01-11 | $1.78 | $1.78 | 252,800 | — | — |
| 2017-01-10 | $1.71 | $1.71 | 281,700 | — | — |
| 2017-01-09 | $1.64 | $1.64 | 330,800 | — | — |
| 2017-01-06 | $1.51 | $1.51 | 210,900 | — | — |
| 2017-01-05 | $1.51 | $1.51 | 173,300 | — | — |
| 2017-01-04 | $1.48 | $1.48 | 160,100 | — | — |
| 2017-01-03 | $1.52 | $1.52 | 86,300 | — | — |