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
- 2000-08-04 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 | $2.02 | 105,700 | — | — |
| 2017-12-28 | $2.03 | $2.03 | 32,400 | — | — |
| 2017-12-27 | $2.04 | $2.04 | 76,400 | — | — |
| 2017-12-26 | $2.10 | $2.10 | 255,700 | — | — |
| 2017-12-22 | $1.95 | $1.95 | 16,000 | — | — |
| 2017-12-21 | $1.94 | $1.94 | 16,500 | — | — |
| 2017-12-20 | $1.94 | $1.94 | 37,300 | — | — |
| 2017-12-19 | $1.94 | $1.94 | 31,100 | — | — |
| 2017-12-18 | $1.94 | $1.94 | 24,700 | — | — |
| 2017-12-15 | $1.95 | $1.95 | 41,500 | — | — |
| 2017-12-14 | $1.92 | $1.92 | 12,800 | — | — |
| 2017-12-13 | $1.88 | $1.88 | 57,400 | — | — |
| 2017-12-12 | $1.92 | $1.92 | 29,600 | — | — |
| 2017-12-11 | $1.99 | $1.99 | 20,300 | — | — |
| 2017-12-08 | $1.90 | $1.90 | 42,300 | — | — |
| 2017-12-07 | $2.00 | $2.00 | 148,000 | — | — |
| 2017-12-06 | $1.99 | $1.99 | 69,200 | — | — |
| 2017-12-05 | $2.00 | $2.00 | 32,800 | — | — |
| 2017-12-04 | $1.99 | $1.99 | 43,200 | — | — |
| 2017-12-01 | $2.01 | $2.01 | 78,200 | — | — |
| 2017-11-30 | $2.00 | $2.00 | 11,200 | — | — |
| 2017-11-29 | $2.00 | $2.00 | 46,400 | — | — |
| 2017-11-28 | $2.08 | $2.08 | 69,300 | — | — |
| 2017-11-27 | $2.11 | $2.11 | 25,200 | — | — |
| 2017-11-24 | $2.10 | $2.10 | 34,200 | — | — |
| 2017-11-22 | $2.11 | $2.11 | 42,500 | — | — |
| 2017-11-21 | $2.05 | $2.05 | 77,200 | — | — |
| 2017-11-20 | $1.96 | $1.96 | 62,700 | — | — |
| 2017-11-17 | $1.93 | $1.93 | 10,800 | — | — |
| 2017-11-16 | $1.93 | $1.93 | 46,100 | — | — |
| 2017-11-15 | $1.89 | $1.89 | 13,600 | — | — |
| 2017-11-14 | $1.92 | $1.92 | 24,800 | — | — |
| 2017-11-13 | $1.94 | $1.94 | 84,000 | — | — |
| 2017-11-10 | $1.92 | $1.92 | 60,700 | — | — |
| 2017-11-09 | $1.85 | $1.85 | 16,400 | — | — |
| 2017-11-08 | $1.86 | $1.86 | 26,300 | — | — |
| 2017-11-07 | $1.93 | $1.93 | 34,200 | — | — |
| 2017-11-06 | $1.89 | $1.89 | 123,100 | — | — |
| 2017-11-03 | $1.82 | $1.82 | 192,600 | — | — |
| 2017-11-02 | $1.96 | $1.96 | 126,800 | — | — |
| 2017-11-01 | $1.95 | $1.95 | 161,900 | — | — |
| 2017-10-31 | $1.83 | $1.83 | 143,500 | — | — |
| 2017-10-30 | $1.80 | $1.80 | 162,600 | — | — |
| 2017-10-27 | $1.97 | $1.97 | 244,100 | — | — |
| 2017-10-26 | $2.12 | $2.12 | 158,600 | — | — |
| 2017-10-25 | $2.14 | $2.14 | 43,700 | — | — |
| 2017-10-24 | $2.12 | $2.12 | 33,600 | — | — |
| 2017-10-23 | $2.11 | $2.11 | 17,000 | — | — |
| 2017-10-20 | $2.10 | $2.10 | 18,100 | — | — |
| 2017-10-19 | $2.07 | $2.07 | 38,100 | — | — |
| 2017-10-18 | $2.08 | $2.08 | 32,800 | — | — |
| 2017-10-17 | $2.01 | $2.01 | 26,400 | — | — |
| 2017-10-16 | $2.14 | $2.14 | 26,100 | — | — |
| 2017-10-13 | $2.15 | $2.15 | 16,000 | — | — |
| 2017-10-12 | $2.15 | $2.15 | 11,000 | — | — |
| 2017-10-11 | $2.20 | $2.20 | 9,900 | — | — |
| 2017-10-10 | $2.18 | $2.18 | 17,200 | — | — |
| 2017-10-09 | $2.23 | $2.23 | 49,900 | — | — |
| 2017-10-06 | $2.23 | $2.23 | 24,800 | — | — |
| 2017-10-05 | $2.25 | $2.25 | 10,700 | — | — |
| 2017-10-04 | $2.21 | $2.21 | 82,100 | — | — |
| 2017-10-03 | $2.35 | $2.35 | 19,400 | — | — |
| 2017-10-02 | $2.36 | $2.36 | 72,600 | — | — |
| 2017-09-29 | $2.43 | $2.43 | 110,300 | — | — |
| 2017-09-28 | $2.30 | $2.30 | 74,400 | — | — |
| 2017-09-27 | $2.31 | $2.31 | 138,000 | — | — |
| 2017-09-26 | $2.30 | $2.30 | 280,000 | — | — |
| 2017-09-25 | $2.03 | $2.03 | 14,600 | — | — |
| 2017-09-22 | $2.09 | $2.09 | 30,300 | — | — |
| 2017-09-21 | $2.08 | $2.08 | 3,800 | — | — |
| 2017-09-20 | $2.10 | $2.10 | 56,300 | — | — |
| 2017-09-19 | $2.07 | $2.07 | 66,200 | — | — |
| 2017-09-18 | $1.92 | $1.92 | 74,600 | — | — |
| 2017-09-15 | $1.95 | $1.95 | 27,100 | — | — |
| 2017-09-14 | $1.96 | $1.96 | 19,000 | — | — |
| 2017-09-13 | $1.95 | $1.95 | 7,200 | — | — |
| 2017-09-12 | $1.97 | $1.97 | 33,400 | — | — |
| 2017-09-11 | $1.95 | $1.95 | 26,400 | — | — |
| 2017-09-08 | $1.89 | $1.89 | 78,200 | — | — |
| 2017-09-07 | $1.87 | $1.87 | 110,000 | — | — |
| 2017-09-06 | $1.94 | $1.94 | 115,500 | — | — |
| 2017-09-05 | $2.02 | $2.02 | 52,000 | — | — |
| 2017-09-01 | $2.09 | $2.09 | 57,900 | — | — |
| 2017-08-31 | $2.11 | $2.11 | 40,500 | — | — |
| 2017-08-30 | $2.11 | $2.11 | 53,200 | — | — |
| 2017-08-29 | $2.16 | $2.16 | 52,400 | — | — |
| 2017-08-28 | $2.26 | $2.26 | 121,000 | — | — |
| 2017-08-25 | $2.34 | $2.34 | 170,000 | — | — |
| 2017-08-24 | $2.44 | $2.44 | 1,137,000 | — | — |
| 2017-08-23 | $2.15 | $2.15 | 103,700 | — | — |
| 2017-08-22 | $2.03 | $2.03 | 72,300 | — | — |
| 2017-08-21 | $2.00 | $2.00 | 73,600 | — | — |
| 2017-08-18 | $2.03 | $2.03 | 39,800 | — | — |
| 2017-08-17 | $2.02 | $2.02 | 37,400 | — | — |
| 2017-08-16 | $2.08 | $2.08 | 40,500 | — | — |
| 2017-08-15 | $2.08 | $2.08 | 35,500 | — | — |
| 2017-08-14 | $2.16 | $2.16 | 70,700 | — | — |
| 2017-08-11 | $2.02 | $2.02 | 31,500 | — | — |
| 2017-08-10 | $2.04 | $2.04 | 36,800 | — | — |
| 2017-08-09 | $2.10 | $2.10 | 20,500 | — | — |
| 2017-08-08 | $2.16 | $2.16 | 15,800 | — | — |
| 2017-08-07 | $2.14 | $2.14 | 92,800 | — | — |
| 2017-08-04 | $2.20 | $2.20 | 12,100 | — | — |
| 2017-08-03 | $2.21 | $2.21 | 76,800 | — | — |
| 2017-08-02 | $2.14 | $2.14 | 62,600 | — | — |
| 2017-08-01 | $2.23 | $2.23 | 72,600 | — | — |
| 2017-07-31 | $2.23 | $2.23 | 27,000 | — | — |
| 2017-07-28 | $2.22 | $2.22 | 104,300 | — | — |
| 2017-07-27 | $2.21 | $2.21 | 48,800 | — | — |
| 2017-07-26 | $2.30 | $2.30 | 30,900 | — | — |
| 2017-07-25 | $2.36 | $2.36 | 17,800 | — | — |
| 2017-07-24 | $2.32 | $2.32 | 48,800 | — | — |
| 2017-07-21 | $2.35 | $2.35 | 85,300 | — | — |
| 2017-07-20 | $2.31 | $2.31 | 63,100 | — | — |
| 2017-07-19 | $2.26 | $2.26 | 25,400 | — | — |
| 2017-07-18 | $2.21 | $2.21 | 74,700 | — | — |
| 2017-07-17 | $2.23 | $2.23 | 28,200 | — | — |
| 2017-07-14 | $2.26 | $2.26 | 59,300 | — | — |
| 2017-07-13 | $2.38 | $2.38 | 16,800 | — | — |
| 2017-07-12 | $2.38 | $2.38 | 12,600 | — | — |
| 2017-07-11 | $2.34 | $2.34 | 13,100 | — | — |
| 2017-07-10 | $2.35 | $2.35 | 40,800 | — | — |
| 2017-07-07 | $2.44 | $2.44 | 16,900 | — | — |
| 2017-07-06 | $2.42 | $2.42 | 19,600 | — | — |
| 2017-07-05 | $2.40 | $2.40 | 13,400 | — | — |
| 2017-07-03 | $2.44 | $2.44 | 36,800 | — | — |
| 2017-06-30 | $2.43 | $2.43 | 24,800 | — | — |
| 2017-06-29 | $2.41 | $2.41 | 32,800 | — | — |
| 2017-06-28 | $2.48 | $2.48 | 24,200 | — | — |
| 2017-06-27 | $2.41 | $2.41 | 32,300 | — | — |
| 2017-06-26 | $2.37 | $2.37 | 55,600 | — | — |
| 2017-06-23 | $2.45 | $2.45 | 58,100 | — | — |
| 2017-06-22 | $2.25 | $2.25 | 23,100 | — | — |
| 2017-06-21 | $2.26 | $2.26 | 23,200 | — | — |
| 2017-06-20 | $2.22 | $2.22 | 45,400 | — | — |
| 2017-06-19 | $2.21 | $2.21 | 50,500 | — | — |
| 2017-06-16 | $2.30 | $2.30 | 60,100 | — | — |
| 2017-06-15 | $2.29 | $2.29 | 36,700 | — | — |
| 2017-06-14 | $2.32 | $2.32 | 38,700 | — | — |
| 2017-06-13 | $2.28 | $2.28 | 140,800 | — | — |
| 2017-06-12 | $2.38 | $2.38 | 61,500 | — | — |
| 2017-06-09 | $2.49 | $2.49 | 166,900 | — | — |
| 2017-06-08 | $2.68 | $2.68 | 38,100 | — | — |
| 2017-06-07 | $2.78 | $2.78 | 48,000 | — | — |
| 2017-06-06 | $2.77 | $2.77 | 31,800 | — | — |
| 2017-06-05 | $2.76 | $2.76 | 70,900 | — | — |
| 2017-06-02 | $2.63 | $2.63 | 55,700 | — | — |
| 2017-06-01 | $2.50 | $2.50 | 41,400 | — | — |
| 2017-05-31 | $2.45 | $2.45 | 51,600 | — | — |
| 2017-05-30 | $2.45 | $2.45 | 57,000 | — | — |
| 2017-05-26 | $2.52 | $2.52 | 48,100 | — | — |
| 2017-05-25 | $2.51 | $2.51 | 104,500 | — | — |
| 2017-05-24 | $2.56 | $2.56 | 35,900 | — | — |
| 2017-05-23 | $2.59 | $2.59 | 82,300 | — | — |
| 2017-05-22 | $2.61 | $2.61 | 229,700 | — | — |
| 2017-05-19 | $2.37 | $2.37 | 53,400 | — | — |
| 2017-05-18 | $2.33 | $2.33 | 96,100 | — | — |
| 2017-05-17 | $2.38 | $2.38 | 70,200 | — | — |
| 2017-05-16 | $2.52 | $2.52 | 85,200 | — | — |
| 2017-05-15 | $2.53 | $2.53 | 149,400 | — | — |
| 2017-05-12 | $2.52 | $2.52 | 119,800 | — | — |
| 2017-05-11 | $2.58 | $2.58 | 78,200 | — | — |
| 2017-05-10 | $2.69 | $2.69 | 102,100 | — | — |
| 2017-05-09 | $2.71 | $2.71 | 100,100 | — | — |
| 2017-05-08 | $2.69 | $2.69 | 69,500 | — | — |
| 2017-05-05 | $2.75 | $2.75 | 92,700 | — | — |
| 2017-05-04 | $2.76 | $2.76 | 122,900 | — | — |
| 2017-05-03 | $2.75 | $2.75 | 159,800 | — | — |
| 2017-05-02 | $2.80 | $2.80 | 128,800 | — | — |
| 2017-05-01 | $2.57 | $2.57 | 355,900 | — | — |
| 2017-04-28 | $2.80 | $2.80 | 530,400 | — | — |
| 2017-04-27 | $3.32 | $3.32 | 466,400 | — | — |
| 2017-04-26 | $2.98 | $2.98 | 288,500 | — | — |
| 2017-04-25 | $2.91 | $2.91 | 285,500 | — | — |
| 2017-04-24 | $2.79 | $2.79 | 515,300 | — | — |
| 2017-04-21 | $3.18 | $3.18 | 160,100 | — | — |
| 2017-04-20 | $3.36 | $3.36 | 69,700 | — | — |
| 2017-04-19 | $3.36 | $3.36 | 55,500 | — | — |
| 2017-04-18 | $3.33 | $3.33 | 51,500 | — | — |
| 2017-04-17 | $3.31 | $3.31 | 74,500 | — | — |
| 2017-04-13 | $3.30 | $3.30 | 112,300 | — | — |
| 2017-04-12 | $3.34 | $3.34 | 195,200 | — | — |
| 2017-04-11 | $3.61 | $3.61 | 187,400 | — | — |
| 2017-04-10 | $3.48 | $3.48 | 115,200 | — | — |
| 2017-04-07 | $3.46 | $3.46 | 78,300 | — | — |
| 2017-04-06 | $3.47 | $3.47 | 207,700 | — | — |
| 2017-04-05 | $3.49 | $3.49 | 245,700 | — | — |
| 2017-04-04 | $3.66 | $3.66 | 219,700 | — | — |
| 2017-04-03 | $3.56 | $3.56 | 501,200 | — | — |
| 2017-03-31 | $3.88 | $3.88 | 559,400 | — | — |
| 2017-03-30 | $3.62 | $3.62 | 225,100 | — | — |
| 2017-03-29 | $3.42 | $3.42 | 333,400 | — | — |
| 2017-03-28 | $3.31 | $3.31 | 458,900 | — | — |
| 2017-03-27 | $3.08 | $3.08 | 517,800 | — | — |
| 2017-03-24 | $2.95 | $2.95 | 265,400 | — | — |
| 2017-03-23 | $2.81 | $2.81 | 89,500 | — | — |
| 2017-03-22 | $2.79 | $2.79 | 70,900 | — | — |
| 2017-03-21 | $2.92 | $2.92 | 257,700 | — | — |
| 2017-03-20 | $2.87 | $2.87 | 96,500 | — | — |
| 2017-03-17 | $2.91 | $2.91 | 161,300 | — | — |
| 2017-03-16 | $2.99 | $2.99 | 283,400 | — | — |
| 2017-03-15 | $3.04 | $3.04 | 277,800 | — | — |
| 2017-03-14 | $2.91 | $2.91 | 238,100 | — | — |
| 2017-03-13 | $2.78 | $2.78 | 179,300 | — | — |
| 2017-03-10 | $2.69 | $2.69 | 226,900 | — | — |
| 2017-03-09 | $2.60 | $2.60 | 103,800 | — | — |
| 2017-03-08 | $2.62 | $2.62 | 82,900 | — | — |
| 2017-03-07 | $2.64 | $2.64 | 146,300 | — | — |
| 2017-03-06 | $2.72 | $2.72 | 263,000 | — | — |
| 2017-03-03 | $2.94 | $2.94 | 433,700 | — | — |
| 2017-03-02 | $3.08 | $3.08 | 463,400 | — | — |
| 2017-03-01 | $2.87 | $2.87 | 386,800 | — | — |
| 2017-02-28 | $2.83 | $2.83 | 690,700 | — | — |
| 2017-02-27 | $2.56 | $2.56 | 200,600 | — | — |
| 2017-02-24 | $2.51 | $2.51 | 136,400 | — | — |
| 2017-02-23 | $2.49 | $2.49 | 251,300 | — | — |
| 2017-02-22 | $2.48 | $2.48 | 538,200 | — | — |
| 2017-02-21 | $2.36 | $2.36 | 219,100 | — | — |
| 2017-02-17 | $2.24 | $2.24 | 63,800 | — | — |
| 2017-02-16 | $2.18 | $2.18 | 50,800 | — | — |
| 2017-02-15 | $2.18 | $2.18 | 71,900 | — | — |
| 2017-02-14 | $2.17 | $2.17 | 116,100 | — | — |
| 2017-02-13 | $2.33 | $2.33 | 162,500 | — | — |
| 2017-02-10 | $2.26 | $2.26 | 127,100 | — | — |
| 2017-02-09 | $2.22 | $2.22 | 111,200 | — | — |
| 2017-02-08 | $2.10 | $2.10 | 80,600 | — | — |
| 2017-02-07 | $2.09 | $2.09 | 80,700 | — | — |
| 2017-02-06 | $2.17 | $2.17 | 206,000 | — | — |
| 2017-02-03 | $2.09 | $2.09 | 177,800 | — | — |
| 2017-02-02 | $2.16 | $2.16 | 262,100 | — | — |
| 2017-02-01 | $2.30 | $2.30 | 314,100 | — | — |
| 2017-01-31 | $2.35 | $2.35 | 814,600 | — | — |
| 2017-01-30 | $2.13 | $2.13 | 688,200 | — | — |
| 2017-01-27 | $2.15 | $2.15 | 2,012,000 | — | — |
| 2017-01-26 | $1.62 | $1.62 | 83,100 | — | — |
| 2017-01-25 | $1.65 | $1.65 | 27,900 | — | — |
| 2017-01-24 | $1.61 | $1.61 | 10,800 | — | — |
| 2017-01-23 | $1.63 | $1.63 | 18,600 | — | — |
| 2017-01-20 | $1.62 | $1.62 | 61,800 | — | — |
| 2017-01-19 | $1.65 | $1.65 | 30,200 | — | — |
| 2017-01-18 | $1.65 | $1.65 | 10,900 | — | — |
| 2017-01-17 | $1.65 | $1.65 | 27,100 | — | — |
| 2017-01-13 | $1.67 | $1.67 | 52,300 | — | — |
| 2017-01-12 | $1.65 | $1.65 | 128,700 | — | — |
| 2017-01-11 | $1.54 | $1.54 | 35,400 | — | — |
| 2017-01-10 | $1.55 | $1.55 | 34,400 | — | — |
| 2017-01-09 | $1.54 | $1.54 | 76,700 | — | — |
| 2017-01-06 | $1.65 | $1.65 | 64,700 | — | — |
| 2017-01-05 | $1.56 | $1.56 | 57,100 | — | — |
| 2017-01-04 | $1.62 | $1.62 | 45,800 | — | — |
| 2017-01-03 | $1.68 | $1.68 | 26,500 | — | — |