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
- 1998-01-20 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 | $3.05 | $3.05 | 23,000 | — | — |
| 2017-12-28 | $3.00 | $3.00 | 11,000 | — | — |
| 2017-12-27 | $3.00 | $3.00 | 4,500 | — | — |
| 2017-12-26 | $3.00 | $3.00 | 31,500 | — | — |
| 2017-12-22 | $2.95 | $2.95 | 10,000 | — | — |
| 2017-12-21 | $2.98 | $2.98 | 14,000 | — | — |
| 2017-12-20 | $2.92 | $2.92 | 5,000 | — | — |
| 2017-12-19 | $2.94 | $2.94 | 16,000 | — | — |
| 2017-12-18 | $2.98 | $2.98 | 20,000 | — | — |
| 2017-12-15 | $2.93 | $2.93 | 0 | — | — |
| 2017-12-14 | $2.93 | $2.93 | 8,000 | — | — |
| 2017-12-13 | $2.98 | $2.98 | 24,000 | — | — |
| 2017-12-12 | $2.94 | $2.94 | 5,000 | — | — |
| 2017-12-11 | $2.96 | $2.96 | 16,500 | — | — |
| 2017-12-08 | $2.89 | $2.89 | 11,500 | — | — |
| 2017-12-07 | $2.90 | $2.90 | 38,500 | — | — |
| 2017-12-06 | $3.03 | $3.03 | 15,000 | — | — |
| 2017-12-05 | $3.04 | $3.04 | 17,000 | — | — |
| 2017-12-04 | $3.07 | $3.07 | 27,500 | — | — |
| 2017-12-01 | $3.00 | $3.00 | 34,000 | — | — |
| 2017-11-30 | $3.13 | $3.13 | 21,000 | — | — |
| 2017-11-29 | $2.97 | $2.97 | 59,000 | — | — |
| 2017-11-28 | $3.02 | $3.02 | 29,500 | — | — |
| 2017-11-27 | $2.97 | $2.97 | 42,000 | — | — |
| 2017-11-24 | $3.06 | $3.06 | 32,000 | — | — |
| 2017-11-22 | $2.98 | $2.98 | 40,500 | — | — |
| 2017-11-21 | $2.96 | $2.96 | 62,000 | — | — |
| 2017-11-20 | $2.94 | $2.94 | 48,500 | — | — |
| 2017-11-17 | $2.86 | $2.86 | 79,500 | — | — |
| 2017-11-16 | $2.82 | $2.82 | 31,500 | — | — |
| 2017-11-15 | $2.75 | $2.75 | 53,000 | — | — |
| 2017-11-14 | $2.71 | $2.71 | 51,000 | — | — |
| 2017-11-13 | $2.66 | $2.66 | 132,000 | — | — |
| 2017-11-10 | $2.52 | $2.52 | 60,000 | — | — |
| 2017-11-09 | $2.47 | $2.47 | 202,500 | — | — |
| 2017-11-08 | $2.76 | $2.76 | 23,000 | — | — |
| 2017-11-07 | $2.71 | $2.71 | 4,500 | — | — |
| 2017-11-06 | $2.70 | $2.70 | 40,000 | — | — |
| 2017-11-03 | $2.64 | $2.64 | 8,000 | — | — |
| 2017-11-02 | $2.70 | $2.70 | 11,500 | — | — |
| 2017-11-01 | $2.66 | $2.66 | 21,500 | — | — |
| 2017-10-31 | $2.81 | $2.81 | 37,000 | — | — |
| 2017-10-30 | $2.82 | $2.82 | 67,500 | — | — |
| 2017-10-27 | $2.49 | $2.49 | 27,000 | — | — |
| 2017-10-26 | $2.52 | $2.52 | 11,500 | — | — |
| 2017-10-25 | $2.55 | $2.55 | 37,000 | — | — |
| 2017-10-24 | $2.57 | $2.57 | 79,000 | — | — |
| 2017-10-23 | $2.66 | $2.66 | 46,500 | — | — |
| 2017-10-20 | $2.71 | $2.71 | 22,500 | — | — |
| 2017-10-19 | $2.81 | $2.81 | 64,000 | — | — |
| 2017-10-18 | $2.75 | $2.75 | 44,000 | — | — |
| 2017-10-17 | $2.77 | $2.77 | 28,500 | — | — |
| 2017-10-16 | $2.77 | $2.77 | 61,000 | — | — |
| 2017-10-13 | $2.88 | $2.88 | 13,000 | — | — |
| 2017-10-12 | $2.88 | $2.88 | 10,500 | — | — |
| 2017-10-11 | $2.94 | $2.94 | 19,500 | — | — |
| 2017-10-10 | $2.99 | $2.99 | 51,500 | — | — |
| 2017-10-09 | $2.86 | $2.86 | 25,000 | — | — |
| 2017-10-06 | $2.83 | $2.83 | 79,000 | — | — |
| 2017-10-05 | $2.82 | $2.82 | 16,500 | — | — |
| 2017-10-04 | $2.87 | $2.87 | 88,000 | — | — |
| 2017-10-03 | $2.96 | $2.96 | 57,000 | — | — |
| 2017-10-02 | $2.89 | $2.89 | 53,500 | — | — |
| 2017-09-29 | $2.84 | $2.84 | 17,500 | — | — |
| 2017-09-28 | $2.89 | $2.89 | 53,000 | — | — |
| 2017-09-27 | $2.90 | $2.90 | 91,000 | — | — |
| 2017-09-26 | $2.82 | $2.82 | 24,000 | — | — |
| 2017-09-25 | $2.88 | $2.88 | 81,000 | — | — |
| 2017-09-22 | $2.85 | $2.85 | 35,000 | — | — |
| 2017-09-21 | $2.83 | $2.83 | 28,500 | — | — |
| 2017-09-20 | $2.86 | $2.86 | 70,500 | — | — |
| 2017-09-19 | $2.77 | $2.77 | 109,500 | — | — |
| 2017-09-18 | $2.60 | $2.60 | 56,000 | — | — |
| 2017-09-15 | $2.57 | $2.57 | 90,500 | — | — |
| 2017-09-14 | $2.75 | $2.75 | 142,500 | — | — |
| 2017-09-13 | $2.32 | $2.32 | 46,500 | — | — |
| 2017-09-12 | $2.26 | $2.26 | 32,000 | — | — |
| 2017-09-11 | $2.32 | $2.32 | 49,500 | — | — |
| 2017-09-08 | $2.51 | $2.51 | 28,000 | — | — |
| 2017-09-07 | $2.65 | $2.65 | 45,500 | — | — |
| 2017-09-06 | $2.73 | $2.73 | 52,000 | — | — |
| 2017-09-05 | $2.80 | $2.80 | 100,000 | — | — |
| 2017-09-01 | $2.63 | $2.63 | 98,000 | — | — |
| 2017-08-31 | $2.52 | $2.52 | 112,000 | — | — |
| 2017-08-30 | $2.26 | $2.26 | 10,000 | — | — |
| 2017-08-29 | $2.40 | $2.40 | 4,500 | — | — |
| 2017-08-28 | $2.39 | $2.39 | 18,500 | — | — |
| 2017-08-25 | $2.27 | $2.27 | 5,000 | — | — |
| 2017-08-24 | $2.26 | $2.26 | 14,500 | — | — |
| 2017-08-23 | $2.29 | $2.29 | 20,000 | — | — |
| 2017-08-22 | $2.09 | $2.09 | 16,500 | — | — |
| 2017-08-21 | $2.04 | $2.04 | 42,000 | — | — |
| 2017-08-18 | $2.08 | $2.08 | 18,500 | — | — |
| 2017-08-17 | $2.15 | $2.15 | 12,000 | — | — |
| 2017-08-16 | $2.19 | $2.19 | 17,000 | — | — |
| 2017-08-15 | $2.16 | $2.16 | 21,500 | — | — |
| 2017-08-14 | $2.26 | $2.26 | 25,500 | — | — |
| 2017-08-11 | $2.28 | $2.28 | 28,500 | — | — |
| 2017-08-10 | $2.40 | $2.40 | 20,000 | — | — |
| 2017-08-09 | $2.35 | $2.35 | 6,000 | — | — |
| 2017-08-08 | $2.43 | $2.43 | 11,000 | — | — |
| 2017-08-07 | $2.44 | $2.44 | 23,500 | — | — |
| 2017-08-04 | $2.38 | $2.38 | 18,000 | — | — |
| 2017-08-03 | $2.38 | $2.38 | 14,500 | — | — |
| 2017-08-02 | $2.34 | $2.34 | 20,500 | — | — |
| 2017-08-01 | $2.33 | $2.33 | 33,500 | — | — |
| 2017-07-31 | $2.56 | $2.56 | 27,500 | — | — |
| 2017-07-28 | $2.41 | $2.41 | 39,000 | — | — |
| 2017-07-27 | $2.34 | $2.34 | 60,500 | — | — |
| 2017-07-26 | $2.52 | $2.52 | 38,000 | — | — |
| 2017-07-25 | $2.62 | $2.62 | 30,500 | — | — |
| 2017-07-24 | $2.53 | $2.53 | 45,000 | — | — |
| 2017-07-21 | $2.54 | $2.54 | 34,000 | — | — |
| 2017-07-20 | $2.42 | $2.42 | 176,000 | — | — |
| 2017-07-19 | $2.62 | $2.62 | 173,000 | — | — |
| 2017-07-18 | $2.84 | $2.84 | 42,500 | — | — |
| 2017-07-17 | $2.98 | $2.98 | 106,500 | — | — |
| 2017-07-14 | $2.94 | $2.94 | 88,000 | — | — |
| 2017-07-13 | $2.89 | $2.89 | 60,500 | — | — |
| 2017-07-12 | $2.77 | $2.77 | 225,500 | — | — |
| 2017-07-11 | $3.00 | $3.00 | 256,500 | — | — |
| 2017-07-10 | $2.74 | $2.74 | 73,500 | — | — |
| 2017-07-07 | $2.58 | $2.58 | 68,000 | — | — |
| 2017-07-06 | $2.46 | $2.46 | 12,000 | — | — |
| 2017-07-05 | $2.47 | $2.47 | 9,500 | — | — |
| 2017-07-03 | $2.47 | $2.47 | 26,000 | — | — |
| 2017-06-30 | $2.51 | $2.51 | 20,500 | — | — |
| 2017-06-29 | $2.50 | $2.50 | 26,000 | — | — |
| 2017-06-28 | $2.38 | $2.38 | 15,000 | — | — |
| 2017-06-27 | $2.28 | $2.28 | 16,500 | — | — |
| 2017-06-26 | $2.37 | $2.37 | 45,500 | — | — |
| 2017-06-23 | $2.55 | $2.55 | 41,000 | — | — |
| 2017-06-22 | $2.56 | $2.56 | 26,500 | — | — |
| 2017-06-21 | $2.56 | $2.56 | 7,500 | — | — |
| 2017-06-20 | $2.47 | $2.47 | 17,500 | — | — |
| 2017-06-19 | $2.58 | $2.58 | 37,000 | — | — |
| 2017-06-16 | $2.48 | $2.48 | 32,500 | — | — |
| 2017-06-15 | $2.45 | $2.45 | 63,000 | — | — |
| 2017-06-14 | $2.40 | $2.40 | 4,500 | — | — |
| 2017-06-13 | $2.30 | $2.30 | 16,000 | — | — |
| 2017-06-12 | $2.41 | $2.41 | 29,000 | — | — |
| 2017-06-09 | $2.39 | $2.39 | 64,000 | — | — |
| 2017-06-08 | $2.37 | $2.37 | 37,500 | — | — |
| 2017-06-07 | $2.33 | $2.33 | 38,500 | — | — |
| 2017-06-06 | $2.18 | $2.18 | 41,500 | — | — |
| 2017-06-05 | $2.10 | $2.10 | 11,000 | — | — |
| 2017-06-02 | $2.07 | $2.07 | 7,500 | — | — |
| 2017-06-01 | $2.07 | $2.07 | 39,500 | — | — |
| 2017-05-31 | $2.07 | $2.07 | 15,000 | — | — |
| 2017-05-30 | $2.08 | $2.08 | 22,000 | — | — |
| 2017-05-26 | $2.06 | $2.06 | 16,000 | — | — |
| 2017-05-25 | $2.08 | $2.08 | 18,500 | — | — |
| 2017-05-24 | $2.05 | $2.05 | 13,000 | — | — |
| 2017-05-23 | $2.06 | $2.06 | 85,000 | — | — |
| 2017-05-22 | $2.04 | $2.04 | 37,500 | — | — |
| 2017-05-19 | $2.11 | $2.11 | 0 | — | — |
| 2017-05-18 | $2.11 | $2.11 | 4,500 | — | — |
| 2017-05-17 | $2.11 | $2.11 | 1,000 | — | — |
| 2017-05-16 | $2.13 | $2.13 | 1,500 | — | — |
| 2017-05-15 | $2.16 | $2.16 | 27,500 | — | — |
| 2017-05-12 | $2.10 | $2.10 | 83,500 | — | — |
| 2017-05-11 | $2.05 | $2.05 | 33,500 | — | — |
| 2017-05-10 | $1.95 | $1.95 | 500 | — | — |
| 2017-05-09 | $1.94 | $1.94 | 0 | — | — |
| 2017-05-08 | $1.94 | $1.94 | 4,500 | — | — |
| 2017-05-05 | $1.94 | $1.94 | 0 | — | — |
| 2017-05-04 | $1.94 | $1.94 | 0 | — | — |
| 2017-05-03 | $1.94 | $1.94 | 0 | — | — |
| 2017-05-02 | $1.94 | $1.94 | 6,000 | — | — |
| 2017-05-01 | $1.96 | $1.96 | 14,000 | — | — |
| 2017-04-28 | $1.95 | $1.95 | 3,500 | — | — |
| 2017-04-27 | $1.97 | $1.97 | 0 | — | — |
| 2017-04-26 | $1.97 | $1.97 | 4,000 | — | — |
| 2017-04-25 | $1.97 | $1.97 | 4,000 | — | — |
| 2017-04-24 | $1.96 | $1.96 | 15,000 | — | — |
| 2017-04-21 | $2.00 | $2.00 | 0 | — | — |
| 2017-04-20 | $2.00 | $2.00 | 19,500 | — | — |
| 2017-04-19 | $2.00 | $2.00 | 7,500 | — | — |
| 2017-04-18 | $1.94 | $1.94 | 13,000 | — | — |
| 2017-04-17 | $1.95 | $1.95 | 5,500 | — | — |
| 2017-04-13 | $2.00 | $2.00 | 32,500 | — | — |
| 2017-04-12 | $2.01 | $2.01 | 4,000 | — | — |
| 2017-04-11 | $2.03 | $2.03 | 71,000 | — | — |
| 2017-04-10 | $1.99 | $1.99 | 9,500 | — | — |
| 2017-04-07 | $1.94 | $1.94 | 0 | — | — |
| 2017-04-06 | $1.94 | $1.94 | 0 | — | — |
| 2017-04-05 | $1.94 | $1.94 | 7,000 | — | — |
| 2017-04-04 | $2.00 | $2.00 | 58,500 | — | — |
| 2017-04-03 | $1.96 | $1.96 | 12,500 | — | — |
| 2017-03-31 | $1.96 | $1.96 | 9,500 | — | — |
| 2017-03-30 | $1.96 | $1.96 | 26,000 | — | — |
| 2017-03-29 | $1.94 | $1.94 | 0 | — | — |
| 2017-03-28 | $1.94 | $1.94 | 12,500 | — | — |
| 2017-03-27 | $2.00 | $2.00 | 2,000 | — | — |
| 2017-03-24 | $2.00 | $2.00 | 3,000 | — | — |
| 2017-03-23 | $1.98 | $1.98 | 1,500 | — | — |
| 2017-03-22 | $1.96 | $1.96 | 17,500 | — | — |
| 2017-03-21 | $1.99 | $1.99 | 12,500 | — | — |
| 2017-03-20 | $2.10 | $2.10 | 0 | — | — |
| 2017-03-17 | $2.10 | $2.10 | 4,500 | — | — |
| 2017-03-16 | $2.00 | $2.00 | 24,500 | — | — |
| 2017-03-15 | $1.95 | $1.95 | 6,000 | — | — |
| 2017-03-14 | $2.01 | $2.01 | 27,500 | — | — |
| 2017-03-13 | $2.03 | $2.03 | 49,500 | — | — |
| 2017-03-10 | $2.13 | $2.13 | 60,000 | — | — |
| 2017-03-09 | $2.10 | $2.10 | 10,000 | — | — |
| 2017-03-08 | $2.04 | $2.04 | 320,000 | — | — |
| 2017-03-07 | $1.87 | $1.87 | 212,000 | — | — |
| 2017-03-06 | $1.94 | $1.94 | 6,000 | — | — |
| 2017-03-03 | $1.93 | $1.93 | 83,000 | — | — |
| 2017-03-02 | $2.00 | $2.00 | 14,500 | — | — |
| 2017-03-01 | $2.00 | $2.00 | 20,000 | — | — |
| 2017-02-28 | $2.00 | $2.00 | 4,500 | — | — |
| 2017-02-27 | $1.99 | $1.99 | 21,000 | — | — |
| 2017-02-24 | $2.00 | $2.00 | 14,500 | — | — |
| 2017-02-23 | $2.04 | $2.04 | 0 | — | — |
| 2017-02-22 | $2.04 | $2.04 | 12,000 | — | — |
| 2017-02-21 | $2.06 | $2.06 | 10,500 | — | — |
| 2017-02-17 | $2.07 | $2.07 | 4,000 | — | — |
| 2017-02-16 | $2.08 | $2.08 | 106,000 | — | — |
| 2017-02-15 | $2.02 | $2.02 | 51,500 | — | — |
| 2017-02-14 | $1.93 | $1.93 | 4,000 | — | — |
| 2017-02-13 | $1.94 | $1.94 | 14,000 | — | — |
| 2017-02-10 | $1.96 | $1.96 | 17,000 | — | — |
| 2017-02-09 | $1.96 | $1.96 | 4,500 | — | — |
| 2017-02-08 | $1.99 | $1.99 | 0 | — | — |
| 2017-02-07 | $1.99 | $1.99 | 13,500 | — | — |
| 2017-02-06 | $1.97 | $1.97 | 23,500 | — | — |
| 2017-02-03 | $2.01 | $2.01 | 9,000 | — | — |
| 2017-02-02 | $2.00 | $2.00 | 6,500 | — | — |
| 2017-02-01 | $2.02 | $2.02 | 19,500 | — | — |
| 2017-01-31 | $2.09 | $2.09 | 2,000 | — | — |
| 2017-01-30 | $2.08 | $2.08 | 9,000 | — | — |
| 2017-01-27 | $2.12 | $2.12 | 7,500 | — | — |
| 2017-01-26 | $2.15 | $2.15 | 3,000 | — | — |
| 2017-01-25 | $2.15 | $2.15 | 5,500 | — | — |
| 2017-01-24 | $2.10 | $2.10 | 44,500 | — | — |
| 2017-01-23 | $2.20 | $2.20 | 2,000 | — | — |
| 2017-01-20 | $2.16 | $2.16 | 9,500 | — | — |
| 2017-01-19 | $2.11 | $2.11 | 44,000 | — | — |
| 2017-01-18 | $2.19 | $2.19 | 50,000 | — | — |
| 2017-01-17 | $2.15 | $2.15 | 45,500 | — | — |
| 2017-01-13 | $2.05 | $2.05 | 2,500 | — | — |
| 2017-01-12 | $2.09 | $2.09 | 18,500 | — | — |
| 2017-01-11 | $2.05 | $2.05 | 1,500 | — | — |
| 2017-01-10 | $2.08 | $2.08 | 10,500 | — | — |
| 2017-01-09 | $2.09 | $2.09 | 18,500 | — | — |
| 2017-01-06 | $2.09 | $2.09 | 5,500 | — | — |
| 2017-01-05 | $2.07 | $2.07 | 56,500 | — | — |
| 2017-01-04 | $2.07 | $2.07 | 55,000 | — | — |
| 2017-01-03 | $2.00 | $2.00 | 62,000 | — | — |