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
- 1993-06-11 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 | $3.86 | $3.86 | 14,900 | — | — |
| 2017-12-28 | $3.96 | $3.96 | 4,400 | — | — |
| 2017-12-27 | $3.91 | $3.91 | 15,000 | — | — |
| 2017-12-26 | $3.93 | $3.93 | 500 | — | — |
| 2017-12-22 | $3.83 | $3.83 | 1,100 | — | — |
| 2017-12-21 | $3.95 | $3.95 | 9,200 | — | — |
| 2017-12-20 | $3.92 | $3.92 | 14,100 | — | — |
| 2017-12-19 | $3.97 | $3.97 | 5,700 | — | — |
| 2017-12-18 | $3.93 | $3.93 | 8,000 | — | — |
| 2017-12-15 | $4.11 | $4.11 | 20,700 | — | — |
| 2017-12-14 | $4.06 | $4.06 | 9,100 | — | — |
| 2017-12-13 | $4.07 | $4.07 | 2,700 | — | — |
| 2017-12-12 | $4.16 | $4.16 | 29,000 | — | — |
| 2017-12-11 | $4.02 | $4.02 | 5,000 | — | — |
| 2017-12-08 | $4.10 | $4.10 | 5,000 | — | — |
| 2017-12-07 | $4.07 | $4.07 | 7,900 | — | — |
| 2017-12-06 | $3.97 | $3.97 | 10,200 | — | — |
| 2017-12-05 | $4.06 | $4.06 | 4,500 | — | — |
| 2017-12-04 | $3.95 | $3.95 | 7,400 | — | — |
| 2017-12-01 | $4.20 | $4.20 | 5,300 | — | — |
| 2017-11-30 | $4.22 | $4.22 | 13,800 | — | — |
| 2017-11-29 | $4.43 | $4.43 | 700 | — | — |
| 2017-11-28 | $4.30 | $4.30 | 18,000 | — | — |
| 2017-11-27 | $4.30 | $4.30 | 15,700 | — | — |
| 2017-11-24 | $4.30 | $4.30 | 6,800 | — | — |
| 2017-11-22 | $4.44 | $4.44 | 2,300 | — | — |
| 2017-11-21 | $4.43 | $4.43 | 32,800 | — | — |
| 2017-11-20 | $4.64 | $4.64 | 61,800 | — | — |
| 2017-11-17 | $4.43 | $4.43 | 17,200 | — | — |
| 2017-11-16 | $4.39 | $4.39 | 22,300 | — | — |
| 2017-11-15 | $4.31 | $4.31 | 42,000 | — | — |
| 2017-11-14 | $3.82 | $3.82 | 14,600 | — | — |
| 2017-11-13 | $3.91 | $3.91 | 3,800 | — | — |
| 2017-11-10 | $3.93 | $3.93 | 10,400 | — | — |
| 2017-11-09 | $3.86 | $3.86 | 22,500 | — | — |
| 2017-11-08 | $4.03 | $4.03 | 7,600 | — | — |
| 2017-11-07 | $4.12 | $4.12 | 7,400 | — | — |
| 2017-11-06 | $4.02 | $4.02 | 7,100 | — | — |
| 2017-11-03 | $4.19 | $4.19 | 3,200 | — | — |
| 2017-11-02 | $3.99 | $3.99 | 10,300 | — | — |
| 2017-11-01 | $3.88 | $3.88 | 7,600 | — | — |
| 2017-10-31 | $4.20 | $4.20 | 6,700 | — | — |
| 2017-10-30 | $4.16 | $4.16 | 8,100 | — | — |
| 2017-10-27 | $3.97 | $3.97 | 14,000 | — | — |
| 2017-10-26 | $4.17 | $4.17 | 47,200 | — | — |
| 2017-10-25 | $4.23 | $4.23 | 475,100 | — | — |
| 2017-10-24 | $3.92 | $3.92 | 4,300 | — | — |
| 2017-10-23 | $4.09 | $4.09 | 3,600 | — | — |
| 2017-10-20 | $4.02 | $4.02 | 30,900 | — | — |
| 2017-10-19 | $4.20 | $4.20 | 15,000 | — | — |
| 2017-10-18 | $4.20 | $4.20 | 143,700 | — | — |
| 2017-10-17 | $3.73 | $3.73 | 1,800 | — | — |
| 2017-10-16 | $3.50 | $3.50 | 6,300 | — | — |
| 2017-10-13 | $3.50 | $3.50 | 4,900 | — | — |
| 2017-10-12 | $3.38 | $3.38 | 6,200 | — | — |
| 2017-10-11 | $3.38 | $3.38 | 10,400 | — | — |
| 2017-10-10 | $3.46 | $3.46 | 22,100 | — | — |
| 2017-10-09 | $3.60 | $3.60 | 3,800 | — | — |
| 2017-10-06 | $3.90 | $3.90 | 4,100 | — | — |
| 2017-10-05 | $3.60 | $3.60 | 4,100 | — | — |
| 2017-10-04 | $3.54 | $3.54 | 3,000 | — | — |
| 2017-10-03 | $3.46 | $3.46 | 900 | — | — |
| 2017-10-02 | $3.37 | $3.37 | 0 | — | — |
| 2017-09-29 | $3.37 | $3.37 | 2,700 | — | — |
| 2017-09-28 | $3.42 | $3.42 | 700 | — | — |
| 2017-09-27 | $3.40 | $3.40 | 600 | — | — |
| 2017-09-26 | $3.42 | $3.42 | 700 | — | — |
| 2017-09-25 | $3.37 | $3.37 | 1,500 | — | — |
| 2017-09-22 | $3.50 | $3.50 | 3,800 | — | — |
| 2017-09-21 | $3.41 | $3.41 | 500 | — | — |
| 2017-09-20 | $3.41 | $3.41 | 2,700 | — | — |
| 2017-09-19 | $3.45 | $3.45 | 400 | — | — |
| 2017-09-18 | $3.54 | $3.54 | 2,400 | — | — |
| 2017-09-15 | $3.41 | $3.41 | 1,800 | — | — |
| 2017-09-14 | $3.44 | $3.44 | 300 | — | — |
| 2017-09-13 | $3.51 | $3.51 | 6,100 | — | — |
| 2017-09-12 | $3.54 | $3.54 | 200 | — | — |
| 2017-09-11 | $3.52 | $3.52 | 1,100 | — | — |
| 2017-09-08 | $3.42 | $3.42 | 100 | — | — |
| 2017-09-07 | $3.42 | $3.42 | 200 | — | — |
| 2017-09-06 | $3.43 | $3.43 | 1,600 | — | — |
| 2017-09-05 | $3.46 | $3.46 | 100 | — | — |
| 2017-09-01 | $3.47 | $3.47 | 300 | — | — |
| 2017-08-31 | $3.41 | $3.41 | 200 | — | — |
| 2017-08-30 | $3.49 | $3.49 | 200 | — | — |
| 2017-08-29 | $3.42 | $3.42 | 0 | — | — |
| 2017-08-28 | $3.42 | $3.42 | 0 | — | — |
| 2017-08-25 | $3.42 | $3.42 | 9,300 | — | — |
| 2017-08-24 | $3.35 | $3.35 | 3,500 | — | — |
| 2017-08-23 | $3.51 | $3.51 | 6,000 | — | — |
| 2017-08-22 | $3.51 | $3.51 | 20,700 | — | — |
| 2017-08-21 | $3.41 | $3.41 | 3,400 | — | — |
| 2017-08-18 | $3.42 | $3.42 | 500 | — | — |
| 2017-08-17 | $3.42 | $3.42 | 500 | — | — |
| 2017-08-16 | $3.51 | $3.51 | 2,200 | — | — |
| 2017-08-15 | $3.53 | $3.53 | 300 | — | — |
| 2017-08-14 | $3.53 | $3.53 | 0 | — | — |
| 2017-08-11 | $3.53 | $3.53 | 0 | — | — |
| 2017-08-10 | $3.53 | $3.53 | 10,400 | — | — |
| 2017-08-09 | $3.58 | $3.58 | 0 | — | — |
| 2017-08-08 | $3.58 | $3.58 | 1,500 | — | — |
| 2017-08-07 | $3.53 | $3.53 | 100 | — | — |
| 2017-08-04 | $3.61 | $3.61 | 0 | — | — |
| 2017-08-03 | $3.61 | $3.61 | 0 | — | — |
| 2017-08-02 | $3.61 | $3.61 | 0 | — | — |
| 2017-08-01 | $3.61 | $3.61 | 1,800 | — | — |
| 2017-07-31 | $3.70 | $3.70 | 800 | — | — |
| 2017-07-28 | $3.55 | $3.55 | 3,500 | — | — |
| 2017-07-27 | $3.65 | $3.65 | 2,500 | — | — |
| 2017-07-26 | $3.75 | $3.75 | 2,500 | — | — |
| 2017-07-25 | $3.60 | $3.60 | 1,400 | — | — |
| 2017-07-24 | $3.65 | $3.65 | 0 | — | — |
| 2017-07-21 | $3.65 | $3.65 | 2,100 | — | — |
| 2017-07-20 | $3.68 | $3.68 | 400 | — | — |
| 2017-07-19 | $3.60 | $3.60 | 0 | — | — |
| 2017-07-18 | $3.60 | $3.60 | 30,800 | — | — |
| 2017-07-17 | $3.51 | $3.51 | 0 | — | — |
| 2017-07-14 | $3.51 | $3.51 | 3,700 | — | — |
| 2017-07-13 | $3.59 | $3.59 | 0 | — | — |
| 2017-07-12 | $3.59 | $3.59 | 0 | — | — |
| 2017-07-11 | $3.59 | $3.59 | 700 | — | — |
| 2017-07-10 | $3.60 | $3.60 | 10,300 | — | — |
| 2017-07-07 | $3.64 | $3.64 | 25,500 | — | — |
| 2017-07-06 | $3.51 | $3.51 | 1,200 | — | — |
| 2017-07-05 | $3.64 | $3.64 | 0 | — | — |
| 2017-07-03 | $3.64 | $3.64 | 200 | — | — |
| 2017-06-30 | $3.58 | $3.58 | 4,700 | — | — |
| 2017-06-29 | $3.65 | $3.65 | 14,900 | — | — |
| 2017-06-28 | $3.69 | $3.69 | 2,500 | — | — |
| 2017-06-27 | $3.69 | $3.69 | 0 | — | — |
| 2017-06-26 | $3.69 | $3.69 | 3,500 | — | — |
| 2017-06-23 | $3.54 | $3.54 | 9,000 | — | — |
| 2017-06-22 | $3.33 | $3.33 | 7,800 | — | — |
| 2017-06-21 | $3.55 | $3.55 | 8,200 | — | — |
| 2017-06-20 | $3.45 | $3.45 | 3,500 | — | — |
| 2017-06-19 | $3.41 | $3.41 | 7,800 | — | — |
| 2017-06-16 | $3.33 | $3.33 | 22,900 | — | — |
| 2017-06-15 | $3.41 | $3.41 | 7,700 | — | — |
| 2017-06-14 | $3.43 | $3.43 | 7,700 | — | — |
| 2017-06-13 | $3.30 | $3.30 | 1,400 | — | — |
| 2017-06-12 | $3.29 | $3.29 | 1,700 | — | — |
| 2017-06-09 | $3.44 | $3.44 | 1,600 | — | — |
| 2017-06-08 | $3.40 | $3.40 | 19,300 | — | — |
| 2017-06-07 | $3.42 | $3.42 | 25,100 | — | — |
| 2017-06-06 | $3.41 | $3.41 | 12,200 | — | — |
| 2017-06-05 | $3.36 | $3.36 | 5,200 | — | — |
| 2017-06-02 | $3.35 | $3.35 | 18,100 | — | — |
| 2017-06-01 | $3.30 | $3.30 | 10,400 | — | — |
| 2017-05-31 | $3.31 | $3.31 | 8,000 | — | — |
| 2017-05-30 | $3.30 | $3.30 | 8,100 | — | — |
| 2017-05-26 | $3.25 | $3.25 | 3,200 | — | — |
| 2017-05-25 | $3.19 | $3.19 | 1,800 | — | — |
| 2017-05-24 | $3.33 | $3.33 | 1,600 | — | — |
| 2017-05-23 | $3.32 | $3.32 | 1,800 | — | — |
| 2017-05-22 | $3.33 | $3.33 | 2,600 | — | — |
| 2017-05-19 | $3.23 | $3.23 | 6,700 | — | — |
| 2017-05-18 | $3.26 | $3.26 | 1,500 | — | — |
| 2017-05-17 | $3.43 | $3.43 | 0 | — | — |
| 2017-05-16 | $3.43 | $3.43 | 400 | — | — |
| 2017-05-15 | $3.43 | $3.43 | 2,700 | — | — |
| 2017-05-12 | $3.41 | $3.41 | 33,500 | — | — |
| 2017-05-11 | $3.40 | $3.40 | 15,600 | — | — |
| 2017-05-10 | $3.40 | $3.40 | 23,500 | — | — |
| 2017-05-09 | $3.45 | $3.45 | 8,500 | — | — |
| 2017-05-08 | $3.60 | $3.60 | 19,600 | — | — |
| 2017-05-05 | $3.55 | $3.55 | 19,000 | — | — |
| 2017-05-04 | $3.52 | $3.52 | 9,100 | — | — |
| 2017-05-03 | $3.57 | $3.57 | 25,400 | — | — |
| 2017-05-02 | $3.55 | $3.55 | 23,100 | — | — |
| 2017-05-01 | $3.51 | $3.51 | 13,100 | — | — |
| 2017-04-28 | $3.60 | $3.60 | 3,100 | — | — |
| 2017-04-27 | $3.64 | $3.64 | 0 | — | — |
| 2017-04-26 | $3.64 | $3.64 | 0 | — | — |
| 2017-04-25 | $3.64 | $3.64 | 1,000 | — | — |
| 2017-04-24 | $3.64 | $3.64 | 4,400 | — | — |
| 2017-04-21 | $3.74 | $3.74 | 0 | — | — |
| 2017-04-20 | $3.74 | $3.74 | 0 | — | — |
| 2017-04-19 | $3.74 | $3.74 | 8,100 | — | — |
| 2017-04-18 | $3.61 | $3.61 | 9,100 | — | — |
| 2017-04-17 | $3.67 | $3.67 | 17,300 | — | — |
| 2017-04-13 | $3.68 | $3.68 | 19,600 | — | — |
| 2017-04-12 | $3.65 | $3.65 | 36,800 | — | — |
| 2017-04-11 | $3.75 | $3.75 | 42,000 | — | — |
| 2017-04-10 | $3.62 | $3.62 | 1,300 | — | — |
| 2017-04-07 | $3.61 | $3.61 | 7,000 | — | — |
| 2017-04-06 | $3.68 | $3.68 | 10,300 | — | — |
| 2017-04-05 | $3.61 | $3.61 | 15,400 | — | — |
| 2017-04-04 | $3.68 | $3.68 | 17,000 | — | — |
| 2017-04-03 | $3.65 | $3.65 | 7,600 | — | — |
| 2017-03-31 | $3.65 | $3.65 | 12,400 | — | — |
| 2017-03-30 | $3.69 | $3.69 | 11,900 | — | — |
| 2017-03-29 | $3.66 | $3.66 | 8,200 | — | — |
| 2017-03-28 | $3.70 | $3.70 | 16,300 | — | — |
| 2017-03-27 | $3.76 | $3.76 | 15,500 | — | — |
| 2017-03-24 | $3.65 | $3.65 | 15,300 | — | — |
| 2017-03-23 | $3.59 | $3.59 | 16,500 | — | — |
| 2017-03-22 | $3.48 | $3.48 | 6,200 | — | — |
| 2017-03-21 | $3.44 | $3.44 | 8,200 | — | — |
| 2017-03-20 | $3.50 | $3.50 | 2,400 | — | — |
| 2017-03-17 | $3.47 | $3.47 | 20,700 | — | — |
| 2017-03-16 | $3.55 | $3.55 | 24,100 | — | — |
| 2017-03-15 | $3.62 | $3.62 | 33,200 | — | — |
| 2017-03-14 | $3.54 | $3.54 | 22,300 | — | — |
| 2017-03-13 | $3.53 | $3.53 | 15,200 | — | — |
| 2017-03-10 | $3.76 | $3.76 | 8,700 | — | — |
| 2017-03-09 | $3.81 | $3.81 | 56,800 | — | — |
| 2017-03-08 | $4.21 | $4.21 | 11,400 | — | — |
| 2017-03-07 | $4.33 | $4.33 | 31,900 | — | — |
| 2017-03-06 | $4.32 | $4.32 | 300 | — | — |
| 2017-03-03 | $4.26 | $4.26 | 2,000 | — | — |
| 2017-03-02 | $4.20 | $4.20 | 7,100 | — | — |
| 2017-03-01 | $4.22 | $4.22 | 17,100 | — | — |
| 2017-02-28 | $4.29 | $4.29 | 12,200 | — | — |
| 2017-02-27 | $4.25 | $4.25 | 48,100 | — | — |
| 2017-02-24 | $4.23 | $4.23 | 28,900 | — | — |
| 2017-02-23 | $4.19 | $4.19 | 11,500 | — | — |
| 2017-02-22 | $4.14 | $4.14 | 12,900 | — | — |
| 2017-02-21 | $4.19 | $4.19 | 13,300 | — | — |
| 2017-02-17 | $4.32 | $4.32 | 28,000 | — | — |
| 2017-02-16 | $4.14 | $4.14 | 11,100 | — | — |
| 2017-02-15 | $4.32 | $4.32 | 9,500 | — | — |
| 2017-02-14 | $4.31 | $4.31 | 100,500 | — | — |
| 2017-02-13 | $4.08 | $4.08 | 13,000 | — | — |
| 2017-02-10 | $4.03 | $4.03 | 13,300 | — | — |
| 2017-02-09 | $3.98 | $3.98 | 4,600 | — | — |
| 2017-02-08 | $4.03 | $4.03 | 7,800 | — | — |
| 2017-02-07 | $3.90 | $3.90 | 2,000 | — | — |
| 2017-02-06 | $3.93 | $3.93 | 1,600 | — | — |
| 2017-02-03 | $4.03 | $4.03 | 5,000 | — | — |
| 2017-02-02 | $4.04 | $4.04 | 1,700 | — | — |
| 2017-02-01 | $4.11 | $4.11 | 4,400 | — | — |
| 2017-01-31 | $4.15 | $4.15 | 10,700 | — | — |
| 2017-01-30 | $4.05 | $4.05 | 24,500 | — | — |
| 2017-01-27 | $4.06 | $4.06 | 12,800 | — | — |
| 2017-01-26 | $4.33 | $4.33 | 1,700 | — | — |
| 2017-01-25 | $4.24 | $4.24 | 2,600 | — | — |
| 2017-01-24 | $4.22 | $4.22 | 39,200 | — | — |
| 2017-01-23 | $4.43 | $4.43 | 56,400 | — | — |
| 2017-01-20 | $3.97 | $3.97 | 9,600 | — | — |
| 2017-01-19 | $3.86 | $3.86 | 44,600 | — | — |
| 2017-01-18 | $3.95 | $3.95 | 33,300 | — | — |
| 2017-01-17 | $3.89 | $3.89 | 2,000 | — | — |
| 2017-01-13 | $3.85 | $3.85 | 3,700 | — | — |
| 2017-01-12 | $3.82 | $3.82 | 700 | — | — |
| 2017-01-11 | $3.80 | $3.80 | 36,900 | — | — |
| 2017-01-10 | $3.83 | $3.83 | 44,800 | — | — |
| 2017-01-09 | $3.85 | $3.85 | 14,500 | — | — |
| 2017-01-06 | $3.81 | $3.81 | 18,000 | — | — |
| 2017-01-05 | $3.90 | $3.90 | 4,800 | — | — |
| 2017-01-04 | $3.80 | $3.80 | 7,500 | — | — |
| 2017-01-03 | $3.77 | $3.77 | 29,000 | — | — |