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
- 2004-09-21 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 | $4.05 | $4.05 | 7,122 | — | — |
| 2017-12-28 | $4.05 | $4.05 | 6,033 | — | — |
| 2017-12-27 | $4.23 | $4.23 | 800 | — | — |
| 2017-12-26 | $4.05 | $4.05 | 6,978 | — | — |
| 2017-12-22 | $4.32 | $4.32 | 2,322 | — | — |
| 2017-12-21 | $4.05 | $4.05 | 44 | — | — |
| 2017-12-20 | $4.50 | $4.50 | 889 | — | — |
| 2017-12-19 | $3.96 | $3.96 | 1,956 | — | — |
| 2017-12-18 | $3.96 | $3.96 | 6,033 | — | — |
| 2017-12-15 | $4.50 | $4.50 | 3,089 | — | — |
| 2017-12-14 | $4.05 | $4.05 | 27,922 | — | — |
| 2017-12-13 | $4.05 | $4.05 | 11,344 | — | — |
| 2017-12-12 | $4.05 | $4.05 | 878 | — | — |
| 2017-12-11 | $4.32 | $4.32 | 6,744 | — | — |
| 2017-12-08 | $4.23 | $4.23 | 878 | — | — |
| 2017-12-07 | $4.23 | $4.23 | 10,433 | — | — |
| 2017-12-06 | $3.87 | $3.87 | 3,600 | — | — |
| 2017-12-05 | $4.41 | $4.41 | 4,556 | — | — |
| 2017-12-04 | $4.41 | $4.41 | 10,322 | — | — |
| 2017-12-01 | $4.50 | $4.50 | 2,922 | — | — |
| 2017-11-30 | $4.50 | $4.50 | 2,456 | — | — |
| 2017-11-29 | $3.87 | $3.87 | 322 | — | — |
| 2017-11-28 | $4.32 | $4.32 | 1,756 | — | — |
| 2017-11-27 | $4.05 | $4.05 | 1,133 | — | — |
| 2017-11-24 | $4.50 | $4.50 | 111 | — | — |
| 2017-11-22 | $3.78 | $3.78 | 33 | — | — |
| 2017-11-21 | $4.50 | $4.50 | 467 | — | — |
| 2017-11-20 | $3.78 | $3.78 | 3,500 | — | — |
| 2017-11-17 | $4.23 | $4.23 | 111 | — | — |
| 2017-11-16 | $4.05 | $4.05 | 844 | — | — |
| 2017-11-15 | $4.50 | $4.50 | 1,378 | — | — |
| 2017-11-14 | $3.78 | $3.78 | 11 | — | — |
| 2017-11-13 | $3.78 | $3.78 | 4,522 | — | — |
| 2017-11-10 | $4.14 | $4.14 | 2,478 | — | — |
| 2017-11-09 | $4.14 | $4.14 | 2,833 | — | — |
| 2017-11-08 | $4.23 | $4.23 | 0 | — | — |
| 2017-11-07 | $4.23 | $4.23 | 4,422 | — | — |
| 2017-11-06 | $4.50 | $4.50 | 1,956 | — | — |
| 2017-11-03 | $4.50 | $4.50 | 6,200 | — | — |
| 2017-11-02 | $4.23 | $4.23 | 78 | — | — |
| 2017-11-01 | $3.96 | $3.96 | 100 | — | — |
| 2017-10-31 | $4.05 | $4.05 | 111 | — | — |
| 2017-10-30 | $4.05 | $4.05 | 4,611 | — | — |
| 2017-10-27 | $4.05 | $4.05 | 2,578 | — | — |
| 2017-10-26 | $4.50 | $4.50 | 233 | — | — |
| 2017-10-25 | $4.05 | $4.05 | 8,433 | — | — |
| 2017-10-24 | $4.05 | $4.05 | 2,989 | — | — |
| 2017-10-23 | $4.23 | $4.23 | 2,311 | — | — |
| 2017-10-20 | $4.50 | $4.50 | 3,533 | — | — |
| 2017-10-19 | $4.95 | $4.95 | 2,644 | — | — |
| 2017-10-18 | $4.50 | $4.50 | 8,044 | — | — |
| 2017-10-17 | $4.05 | $4.05 | 7,933 | — | — |
| 2017-10-16 | $4.05 | $4.05 | 10,811 | — | — |
| 2017-10-13 | $3.60 | $3.60 | 2,000 | — | — |
| 2017-10-12 | $4.05 | $4.05 | 22 | — | — |
| 2017-10-11 | $4.05 | $4.05 | 1,600 | — | — |
| 2017-10-10 | $3.96 | $3.96 | 12,544 | — | — |
| 2017-10-09 | $4.05 | $4.05 | 4,167 | — | — |
| 2017-10-06 | $3.87 | $3.87 | 1,044 | — | — |
| 2017-10-05 | $3.60 | $3.60 | 4,156 | — | — |
| 2017-10-04 | $3.87 | $3.87 | 17,300 | — | — |
| 2017-10-03 | $3.51 | $3.51 | 6,333 | — | — |
| 2017-10-02 | $3.24 | $3.24 | 12,800 | — | — |
| 2017-09-29 | $2.70 | $2.70 | 6,244 | — | — |
| 2017-09-28 | $2.43 | $2.43 | 8,133 | — | — |
| 2017-09-27 | $2.70 | $2.70 | 18,278 | — | — |
| 2017-09-26 | $2.34 | $2.34 | 11,789 | — | — |
| 2017-09-25 | $2.25 | $2.25 | 11,711 | — | — |
| 2017-09-22 | $2.16 | $2.16 | 667 | — | — |
| 2017-09-21 | $2.16 | $2.16 | 1,000 | — | — |
| 2017-09-20 | $2.16 | $2.16 | 1,367 | — | — |
| 2017-09-19 | $2.25 | $2.25 | 3,789 | — | — |
| 2017-09-18 | $2.16 | $2.16 | 1,222 | — | — |
| 2017-09-15 | $2.25 | $2.25 | 744 | — | — |
| 2017-09-14 | $2.34 | $2.34 | 0 | — | — |
| 2017-09-13 | $2.34 | $2.34 | 500 | — | — |
| 2017-09-12 | $2.07 | $2.07 | 456 | — | — |
| 2017-09-11 | $2.16 | $2.16 | 433 | — | — |
| 2017-09-08 | $2.25 | $2.25 | 733 | — | — |
| 2017-09-07 | $2.34 | $2.34 | 5,956 | — | — |
| 2017-09-06 | $2.16 | $2.16 | 6,844 | — | — |
| 2017-09-05 | $2.16 | $2.16 | 1,389 | — | — |
| 2017-09-01 | $2.25 | $2.25 | 12,722 | — | — |
| 2017-08-31 | $2.25 | $2.25 | 1,411 | — | — |
| 2017-08-30 | $2.25 | $2.25 | 2,278 | — | — |
| 2017-08-29 | $2.34 | $2.34 | 3,567 | — | — |
| 2017-08-28 | $2.43 | $2.43 | 4,700 | — | — |
| 2017-08-25 | $2.43 | $2.43 | 4,656 | — | — |
| 2017-08-24 | $2.16 | $2.16 | 911 | — | — |
| 2017-08-23 | $2.07 | $2.07 | 0 | — | — |
| 2017-08-22 | $2.07 | $2.07 | 2,367 | — | — |
| 2017-08-21 | $2.07 | $2.07 | 1,822 | — | — |
| 2017-08-18 | $2.43 | $2.43 | 1,178 | — | — |
| 2017-08-17 | $2.25 | $2.25 | 1,489 | — | — |
| 2017-08-16 | $2.25 | $2.25 | 0 | — | — |
| 2017-08-15 | $2.25 | $2.25 | 2,511 | — | — |
| 2017-08-14 | $2.34 | $2.34 | 4,867 | — | — |
| 2017-08-11 | $2.52 | $2.52 | 19,700 | — | — |
| 2017-08-10 | $2.25 | $2.25 | 3,178 | — | — |
| 2017-08-09 | $2.16 | $2.16 | 2,211 | — | — |
| 2017-08-08 | $1.98 | $1.98 | 333 | — | — |
| 2017-08-07 | $2.07 | $2.07 | 1,956 | — | — |
| 2017-08-04 | $2.07 | $2.07 | 4,689 | — | — |
| 2017-08-03 | $2.16 | $2.16 | 4,011 | — | — |
| 2017-08-02 | $2.34 | $2.34 | 3,333 | — | — |
| 2017-08-01 | $2.34 | $2.34 | 4,433 | — | — |
| 2017-07-31 | $2.34 | $2.34 | 6,111 | — | — |
| 2017-07-28 | $1.89 | $1.89 | 20,100 | — | — |
| 2017-07-27 | $1.89 | $1.89 | 8,611 | — | — |
| 2017-07-26 | $2.07 | $2.07 | 8,022 | — | — |
| 2017-07-25 | $2.25 | $2.25 | 21,311 | — | — |
| 2017-07-24 | $2.52 | $2.52 | 5,544 | — | — |
| 2017-07-21 | $2.52 | $2.52 | 3,711 | — | — |
| 2017-07-20 | $2.43 | $2.43 | 3,533 | — | — |
| 2017-07-19 | $2.52 | $2.52 | 8,733 | — | — |
| 2017-07-18 | $2.61 | $2.61 | 4,056 | — | — |
| 2017-07-17 | $2.52 | $2.52 | 4,989 | — | — |
| 2017-07-14 | $2.70 | $2.70 | 14,800 | — | — |
| 2017-07-13 | $2.61 | $2.61 | 1,233 | — | — |
| 2017-07-12 | $2.34 | $2.34 | 39,178 | — | — |
| 2017-07-11 | $2.16 | $2.16 | 14,978 | — | — |
| 2017-07-10 | $2.25 | $2.25 | 15,244 | — | — |
| 2017-07-07 | $2.07 | $2.07 | 4,700 | — | — |
| 2017-07-06 | $1.98 | $1.98 | 9,489 | — | — |
| 2017-07-05 | $1.98 | $1.98 | 6,033 | — | — |
| 2017-07-03 | $1.98 | $1.98 | 13,889 | — | — |
| 2017-06-30 | $2.07 | $2.07 | 13,689 | — | — |
| 2017-06-29 | $2.07 | $2.07 | 5,833 | — | — |
| 2017-06-28 | $2.07 | $2.07 | 5,789 | — | — |
| 2017-06-27 | $2.07 | $2.07 | 144 | — | — |
| 2017-06-26 | $2.07 | $2.07 | 2,089 | — | — |
| 2017-06-23 | $2.25 | $2.25 | 11,811 | — | — |
| 2017-06-22 | $2.34 | $2.34 | 1,444 | — | — |
| 2017-06-21 | $2.43 | $2.43 | 11,744 | — | — |
| 2017-06-20 | $2.34 | $2.34 | 4,967 | — | — |
| 2017-06-19 | $2.52 | $2.52 | 1,067 | — | — |
| 2017-06-16 | $2.52 | $2.52 | 800 | — | — |
| 2017-06-15 | $2.43 | $2.43 | 211 | — | — |
| 2017-06-14 | $2.61 | $2.61 | 889 | — | — |
| 2017-06-13 | $2.34 | $2.34 | 0 | — | — |
| 2017-06-12 | $2.34 | $2.34 | 0 | — | — |
| 2017-06-09 | $2.34 | $2.34 | 9,344 | — | — |
| 2017-06-08 | $2.52 | $2.52 | 1,356 | — | — |
| 2017-06-07 | $2.70 | $2.70 | 3,611 | — | — |
| 2017-06-06 | $2.70 | $2.70 | 10,989 | — | — |
| 2017-06-05 | $2.52 | $2.52 | 7,633 | — | — |
| 2017-06-02 | $2.70 | $2.70 | 3,044 | — | — |
| 2017-06-01 | $2.61 | $2.61 | 11,278 | — | — |
| 2017-05-31 | $2.70 | $2.70 | 5,222 | — | — |
| 2017-05-30 | $2.43 | $2.43 | 7,344 | — | — |
| 2017-05-26 | $2.70 | $2.70 | 1,911 | — | — |
| 2017-05-25 | $2.70 | $2.70 | 9,156 | — | — |
| 2017-05-24 | $2.70 | $2.70 | 4,733 | — | — |
| 2017-05-23 | $2.52 | $2.52 | 16,156 | — | — |
| 2017-05-22 | $2.43 | $2.43 | 3,456 | — | — |
| 2017-05-19 | $2.34 | $2.34 | 4,456 | — | — |
| 2017-05-18 | $2.34 | $2.34 | 4,900 | — | — |
| 2017-05-17 | $2.34 | $2.34 | 1,489 | — | — |
| 2017-05-16 | $2.43 | $2.43 | 478 | — | — |
| 2017-05-15 | $2.52 | $2.52 | 5,256 | — | — |
| 2017-05-12 | $2.34 | $2.34 | 3,889 | — | — |
| 2017-05-11 | $2.34 | $2.34 | 23,067 | — | — |
| 2017-05-10 | $2.25 | $2.25 | 17,100 | — | — |
| 2017-05-09 | $2.52 | $2.52 | 2,633 | — | — |
| 2017-05-08 | $2.70 | $2.70 | 13,200 | — | — |
| 2017-05-05 | $2.79 | $2.79 | 2,144 | — | — |
| 2017-05-04 | $2.70 | $2.70 | 5,567 | — | — |
| 2017-05-03 | $2.79 | $2.79 | 5,400 | — | — |
| 2017-05-02 | $2.70 | $2.70 | 3,389 | — | — |
| 2017-05-01 | $2.61 | $2.61 | 2,500 | — | — |
| 2017-04-28 | $2.70 | $2.70 | 14,689 | — | — |
| 2017-04-27 | $2.70 | $2.70 | 44,567 | — | — |
| 2017-04-26 | $3.60 | $3.60 | 7,189 | — | — |
| 2017-04-25 | $3.42 | $3.42 | 2,767 | — | — |
| 2017-04-24 | $3.24 | $3.24 | 1,967 | — | — |
| 2017-04-21 | $3.24 | $3.24 | 167 | — | — |
| 2017-04-20 | $3.24 | $3.24 | 1,311 | — | — |
| 2017-04-19 | $3.06 | $3.06 | 2,433 | — | — |
| 2017-04-18 | $3.06 | $3.06 | 956 | — | — |
| 2017-04-17 | $3.24 | $3.24 | 3,033 | — | — |
| 2017-04-13 | $3.42 | $3.42 | 100 | — | — |
| 2017-04-12 | $3.06 | $3.06 | 722 | — | — |
| 2017-04-11 | $3.24 | $3.24 | 822 | — | — |
| 2017-04-10 | $3.42 | $3.42 | 3,078 | — | — |
| 2017-04-07 | $2.97 | $2.97 | 2,456 | — | — |
| 2017-04-06 | $3.15 | $3.15 | 2,122 | — | — |
| 2017-04-05 | $3.42 | $3.42 | 1,767 | — | — |
| 2017-04-04 | $3.42 | $3.42 | 400 | — | — |
| 2017-04-03 | $3.51 | $3.51 | 4,333 | — | — |
| 2017-03-31 | $3.42 | $3.42 | 1,378 | — | — |
| 2017-03-30 | $3.42 | $3.42 | 4,067 | — | — |
| 2017-03-29 | $3.15 | $3.15 | 6,333 | — | — |
| 2017-03-28 | $3.15 | $3.15 | 3,089 | — | — |
| 2017-03-27 | $3.24 | $3.24 | 1,200 | — | — |
| 2017-03-24 | $3.33 | $3.33 | 1,411 | — | — |
| 2017-03-23 | $3.42 | $3.42 | 10,044 | — | — |
| 2017-03-22 | $3.51 | $3.51 | 1,756 | — | — |
| 2017-03-21 | $2.97 | $2.97 | 2,667 | — | — |
| 2017-03-20 | $3.15 | $3.15 | 10,356 | — | — |
| 2017-03-17 | $2.97 | $2.97 | 41,778 | — | — |
| 2017-03-16 | $4.32 | $4.32 | 1,033 | — | — |
| 2017-03-15 | $4.32 | $4.32 | 1,811 | — | — |
| 2017-03-14 | $4.05 | $4.05 | 3,944 | — | — |
| 2017-03-13 | $4.32 | $4.32 | 1,578 | — | — |
| 2017-03-10 | $4.50 | $4.50 | 5,067 | — | — |
| 2017-03-09 | $3.69 | $3.69 | 3,411 | — | — |
| 2017-03-08 | $4.59 | $4.59 | 3,289 | — | — |
| 2017-03-07 | $3.87 | $3.87 | 2,000 | — | — |
| 2017-03-06 | $4.32 | $4.32 | 7,478 | — | — |
| 2017-03-03 | $3.60 | $3.60 | 667 | — | — |
| 2017-03-02 | $3.60 | $3.60 | 44 | — | — |
| 2017-03-01 | $3.60 | $3.60 | 44 | — | — |
| 2017-02-28 | $3.60 | $3.60 | 1,978 | — | — |
| 2017-02-27 | $3.78 | $3.78 | 511 | — | — |
| 2017-02-24 | $4.14 | $4.14 | 644 | — | — |
| 2017-02-23 | $3.60 | $3.60 | 500 | — | — |
| 2017-02-22 | $4.14 | $4.14 | 1,733 | — | — |
| 2017-02-21 | $3.87 | $3.87 | 1,733 | — | — |
| 2017-02-17 | $3.60 | $3.60 | 289 | — | — |
| 2017-02-16 | $3.78 | $3.78 | 7,189 | — | — |
| 2017-02-15 | $3.87 | $3.87 | 1,344 | — | — |
| 2017-02-14 | $3.96 | $3.96 | 522 | — | — |
| 2017-02-13 | $4.14 | $4.14 | 1,922 | — | — |
| 2017-02-10 | $4.14 | $4.14 | 3,778 | — | — |
| 2017-02-09 | $4.23 | $4.23 | 2,189 | — | — |
| 2017-02-08 | $3.78 | $3.78 | 89 | — | — |
| 2017-02-07 | $3.60 | $3.60 | 1,978 | — | — |
| 2017-02-06 | $3.69 | $3.69 | 1,844 | — | — |
| 2017-02-03 | $4.32 | $4.32 | 1,756 | — | — |
| 2017-02-02 | $4.23 | $4.23 | 667 | — | — |
| 2017-02-01 | $3.33 | $3.33 | 4,044 | — | — |
| 2017-01-31 | $4.23 | $4.23 | 2,067 | — | — |
| 2017-01-30 | $4.32 | $4.32 | 7,144 | — | — |
| 2017-01-27 | $4.50 | $4.50 | 3,256 | — | — |
| 2017-01-26 | $4.68 | $4.68 | 4,389 | — | — |
| 2017-01-25 | $4.95 | $4.95 | 14,056 | — | — |
| 2017-01-24 | $5.40 | $5.40 | 12,222 | — | — |
| 2017-01-23 | $3.96 | $3.96 | 3,078 | — | — |
| 2017-01-20 | $3.96 | $3.96 | 722 | — | — |
| 2017-01-19 | $4.32 | $4.32 | 300 | — | — |
| 2017-01-18 | $4.59 | $4.59 | 278 | — | — |
| 2017-01-17 | $4.05 | $4.05 | 9,233 | — | — |
| 2017-01-13 | $3.42 | $3.42 | 556 | — | — |
| 2017-01-12 | $3.69 | $3.69 | 56 | — | — |
| 2017-01-11 | $3.69 | $3.69 | 5,022 | — | — |
| 2017-01-10 | $4.32 | $4.32 | 12,144 | — | — |
| 2017-01-09 | $3.96 | $3.96 | 1,578 | — | — |
| 2017-01-06 | $4.05 | $4.05 | 1,944 | — | — |
| 2017-01-05 | $3.60 | $3.60 | 844 | — | — |
| 2017-01-04 | $4.05 | $4.05 | 4,111 | — | — |
| 2017-01-03 | $3.78 | $3.78 | 8,511 | — | — |