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
- 2003-11-24 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 | $2.40 | $2.61 | 88,800 | — | — |
| 2017-12-28 | $2.30 | $2.50 | 119,400 | — | — |
| 2017-12-27 | $2.35 | $2.56 | 134,300 | — | — |
| 2017-12-26 | $2.35 | $2.56 | 130,800 | — | — |
| 2017-12-22 | $2.45 | $2.67 | 66,800 | — | — |
| 2017-12-21 | $2.40 | $2.61 | 162,600 | — | — |
| 2017-12-20 | $2.40 | $2.61 | 91,200 | — | — |
| 2017-12-19 | $2.35 | $2.56 | 149,500 | — | — |
| 2017-12-18 | $2.35 | $2.56 | 247,900 | — | — |
| 2017-12-15 | $2.40 | $2.61 | 115,900 | — | — |
| 2017-12-14 | $2.40 | $2.61 | 82,900 | — | — |
| 2017-12-13 | $2.40 | $2.61 | 76,100 | — | — |
| 2017-12-12 | $2.45 | $2.67 | 53,400 | — | — |
| 2017-12-11 | $2.45 | $2.67 | 120,300 | — | — |
| 2017-12-08 | $2.65 | $2.89 | 80,900 | — | — |
| 2017-12-07 | $2.50 | $2.72 | 51,200 | — | — |
| 2017-12-06 | $2.50 | $2.72 | 39,100 | — | — |
| 2017-12-05 | $2.50 | $2.72 | 59,500 | — | — |
| 2017-12-04 | $2.55 | $2.78 | 80,700 | — | — |
| 2017-12-01 | $2.60 | $2.83 | 312,400 | — | — |
| 2017-11-30 | $2.40 | $2.61 | 136,300 | — | — |
| 2017-11-29 | $2.50 | $2.72 | 56,300 | — | — |
| 2017-11-28 | $2.55 | $2.78 | 197,700 | — | — |
| 2017-11-27 | $2.50 | $2.72 | 64,000 | — | — |
| 2017-11-24 | $2.60 | $2.83 | 64,800 | — | — |
| 2017-11-22 | $2.50 | $2.72 | 241,900 | — | — |
| 2017-11-21 | $2.65 | $2.89 | 180,900 | — | — |
| 2017-11-20 | $2.80 | $3.05 | 86,800 | — | — |
| 2017-11-17 | $2.75 | $3.00 | 98,100 | — | — |
| 2017-11-16 | $2.75 | $3.00 | 136,000 | — | — |
| 2017-11-15 | $2.95 | $3.21 | 355,700 | — | — |
| 2017-11-14 | $2.95 | $3.21 | 1,302,500 | — | — |
| 2017-11-13 | $4.40 | $4.79 | 72,700 | — | — |
| 2017-11-10 | $4.20 | $4.57 | 59,700 | — | — |
| 2017-11-09 | $4.28 | $4.66 | 20,600 | — | — |
| 2017-11-08 | $4.25 | $4.63 | 12,800 | — | — |
| 2017-11-07 | $4.25 | $4.63 | 25,400 | — | — |
| 2017-11-06 | $4.35 | $4.74 | 92,600 | — | — |
| 2017-11-03 | $4.25 | $4.63 | 116,200 | — | — |
| 2017-11-02 | $4.15 | $4.52 | 117,400 | — | — |
| 2017-11-01 | $4.20 | $4.57 | 85,700 | — | — |
| 2017-10-31 | $4.20 | $4.57 | 208,200 | — | — |
| 2017-10-30 | $4.00 | $4.36 | 24,100 | — | — |
| 2017-10-27 | $4.05 | $4.41 | 119,100 | — | — |
| 2017-10-26 | $3.90 | $4.25 | 13,000 | — | — |
| 2017-10-25 | $3.85 | $4.19 | 50,500 | — | — |
| 2017-10-24 | $3.90 | $4.25 | 11,100 | — | — |
| 2017-10-23 | $3.90 | $4.25 | 33,400 | — | — |
| 2017-10-20 | $3.95 | $4.30 | 35,900 | — | — |
| 2017-10-19 | $3.95 | $4.30 | 42,900 | — | — |
| 2017-10-18 | $3.90 | $4.25 | 42,200 | — | — |
| 2017-10-17 | $3.95 | $4.30 | 39,700 | — | — |
| 2017-10-16 | $4.00 | $4.36 | 63,000 | — | — |
| 2017-10-13 | $4.10 | $4.47 | 49,300 | — | — |
| 2017-10-12 | $4.10 | $4.47 | 42,400 | — | — |
| 2017-10-11 | $4.15 | $4.52 | 38,100 | — | — |
| 2017-10-10 | $4.25 | $4.63 | 140,500 | — | — |
| 2017-10-09 | $4.30 | $4.68 | 231,200 | — | — |
| 2017-10-06 | $4.00 | $4.36 | 28,100 | — | — |
| 2017-10-05 | $4.10 | $4.47 | 102,500 | — | — |
| 2017-10-04 | $4.05 | $4.41 | 25,600 | — | — |
| 2017-10-03 | $4.05 | $4.41 | 45,700 | — | — |
| 2017-10-02 | $4.10 | $4.47 | 67,000 | — | — |
| 2017-09-29 | $3.85 | $4.19 | 86,000 | — | — |
| 2017-09-28 | $3.95 | $4.30 | 22,400 | — | — |
| 2017-09-27 | $3.95 | $4.30 | 56,900 | — | — |
| 2017-09-26 | $4.05 | $4.41 | 23,100 | — | — |
| 2017-09-25 | $3.95 | $4.30 | 94,400 | — | — |
| 2017-09-22 | $4.00 | $4.36 | 118,400 | — | — |
| 2017-09-21 | $3.80 | $4.14 | 159,200 | — | — |
| 2017-09-20 | $3.65 | $3.98 | 44,000 | — | — |
| 2017-09-19 | $3.50 | $3.81 | 33,400 | — | — |
| 2017-09-18 | $3.55 | $3.87 | 191,200 | — | — |
| 2017-09-15 | $3.70 | $4.03 | 48,600 | — | — |
| 2017-09-14 | $3.80 | $4.14 | 39,400 | — | — |
| 2017-09-13 | $3.90 | $4.25 | 23,700 | — | — |
| 2017-09-12 | $3.90 | $4.25 | 27,300 | — | — |
| 2017-09-11 | $3.90 | $4.25 | 23,000 | — | — |
| 2017-09-08 | $3.75 | $4.08 | 41,200 | — | — |
| 2017-09-07 | $3.75 | $4.08 | 39,400 | — | — |
| 2017-09-06 | $3.80 | $4.14 | 40,500 | — | — |
| 2017-09-05 | $3.70 | $4.03 | 52,000 | — | — |
| 2017-09-01 | $3.80 | $4.14 | 31,800 | — | — |
| 2017-08-31 | $3.80 | $4.14 | 30,600 | — | — |
| 2017-08-30 | $3.85 | $4.19 | 45,300 | — | — |
| 2017-08-29 | $3.90 | $4.19 | 51,100 | — | — |
| 2017-08-28 | $3.75 | $4.03 | 52,500 | — | — |
| 2017-08-25 | $3.75 | $4.03 | 29,300 | — | — |
| 2017-08-24 | $3.75 | $4.03 | 58,000 | — | — |
| 2017-08-23 | $3.65 | $3.92 | 55,200 | — | — |
| 2017-08-22 | $3.70 | $3.98 | 46,700 | — | — |
| 2017-08-21 | $3.75 | $4.03 | 45,000 | — | — |
| 2017-08-18 | $3.75 | $4.03 | 62,800 | — | — |
| 2017-08-17 | $3.90 | $4.19 | 69,700 | — | — |
| 2017-08-16 | $3.95 | $4.25 | 111,500 | — | — |
| 2017-08-15 | $3.90 | $4.19 | 67,700 | — | — |
| 2017-08-14 | $4.30 | $4.62 | 51,500 | — | — |
| 2017-08-11 | $4.10 | $4.41 | 39,000 | — | — |
| 2017-08-10 | $4.20 | $4.52 | 44,200 | — | — |
| 2017-08-09 | $4.20 | $4.52 | 95,100 | — | — |
| 2017-08-08 | $4.20 | $4.52 | 32,200 | — | — |
| 2017-08-07 | $4.20 | $4.52 | 49,700 | — | — |
| 2017-08-04 | $4.15 | $4.46 | 31,800 | — | — |
| 2017-08-03 | $4.20 | $4.52 | 44,300 | — | — |
| 2017-08-02 | $4.00 | $4.30 | 104,900 | — | — |
| 2017-08-01 | $4.10 | $4.41 | 56,000 | — | — |
| 2017-07-31 | $4.30 | $4.62 | 29,400 | — | — |
| 2017-07-28 | $4.25 | $4.57 | 28,500 | — | — |
| 2017-07-27 | $4.08 | $4.39 | 18,900 | — | — |
| 2017-07-26 | $4.10 | $4.41 | 77,300 | — | — |
| 2017-07-25 | $4.00 | $4.30 | 30,600 | — | — |
| 2017-07-24 | $4.10 | $4.41 | 111,100 | — | — |
| 2017-07-21 | $4.15 | $4.46 | 27,300 | — | — |
| 2017-07-20 | $4.40 | $4.73 | 55,400 | — | — |
| 2017-07-19 | $4.30 | $4.62 | 56,200 | — | — |
| 2017-07-18 | $4.30 | $4.62 | 57,000 | — | — |
| 2017-07-17 | $4.35 | $4.68 | 143,000 | — | — |
| 2017-07-14 | $4.05 | $4.35 | 59,900 | — | — |
| 2017-07-13 | $4.10 | $4.41 | 49,700 | — | — |
| 2017-07-12 | $4.10 | $4.41 | 109,100 | — | — |
| 2017-07-11 | $3.80 | $4.09 | 38,500 | — | — |
| 2017-07-10 | $3.90 | $4.19 | 122,400 | — | — |
| 2017-07-07 | $3.80 | $4.09 | 60,200 | — | — |
| 2017-07-06 | $3.90 | $4.19 | 35,200 | — | — |
| 2017-07-05 | $3.85 | $4.14 | 132,800 | — | — |
| 2017-07-03 | $4.00 | $4.30 | 64,300 | — | — |
| 2017-06-30 | $4.25 | $4.57 | 123,700 | — | — |
| 2017-06-29 | $4.10 | $4.41 | 119,500 | — | — |
| 2017-06-28 | $3.90 | $4.19 | 66,000 | — | — |
| 2017-06-27 | $3.90 | $4.19 | 82,200 | — | — |
| 2017-06-26 | $4.00 | $4.30 | 42,400 | — | — |
| 2017-06-23 | $3.95 | $4.25 | 61,200 | — | — |
| 2017-06-22 | $4.05 | $4.35 | 40,700 | — | — |
| 2017-06-21 | $4.05 | $4.35 | 57,100 | — | — |
| 2017-06-20 | $4.15 | $4.46 | 34,100 | — | — |
| 2017-06-19 | $4.10 | $4.41 | 119,700 | — | — |
| 2017-06-16 | $3.90 | $4.19 | 122,000 | — | — |
| 2017-06-15 | $4.15 | $4.46 | 27,800 | — | — |
| 2017-06-14 | $4.08 | $4.39 | 54,600 | — | — |
| 2017-06-13 | $4.00 | $4.30 | 52,000 | — | — |
| 2017-06-12 | $3.95 | $4.25 | 156,600 | — | — |
| 2017-06-09 | $4.10 | $4.41 | 117,000 | — | — |
| 2017-06-08 | $4.10 | $4.41 | 85,300 | — | — |
| 2017-06-07 | $4.20 | $4.52 | 153,600 | — | — |
| 2017-06-06 | $4.25 | $4.57 | 108,500 | — | — |
| 2017-06-05 | $4.30 | $4.62 | 75,500 | — | — |
| 2017-06-02 | $4.40 | $4.73 | 154,800 | — | — |
| 2017-06-01 | $4.30 | $4.62 | 229,700 | — | — |
| 2017-05-31 | $4.10 | $4.41 | 233,100 | — | — |
| 2017-05-30 | $4.20 | $4.52 | 126,900 | — | — |
| 2017-05-26 | $4.35 | $4.68 | 110,300 | — | — |
| 2017-05-25 | $4.20 | $4.52 | 133,100 | — | — |
| 2017-05-24 | $4.40 | $4.73 | 84,700 | — | — |
| 2017-05-23 | $4.30 | $4.62 | 87,700 | — | — |
| 2017-05-22 | $4.45 | $4.78 | 67,600 | — | — |
| 2017-05-19 | $4.35 | $4.68 | 109,600 | — | — |
| 2017-05-18 | $4.40 | $4.73 | 79,500 | — | — |
| 2017-05-17 | $4.40 | $4.73 | 212,400 | — | — |
| 2017-05-16 | $4.45 | $4.78 | 118,100 | — | — |
| 2017-05-15 | $4.65 | $5.00 | 120,100 | — | — |
| 2017-05-12 | $4.75 | $5.11 | 118,500 | — | — |
| 2017-05-11 | $4.85 | $5.21 | 81,600 | — | — |
| 2017-05-10 | $4.75 | $5.11 | 223,400 | — | — |
| 2017-05-09 | $4.70 | $5.05 | 76,800 | — | — |
| 2017-05-08 | $4.75 | $5.11 | 159,000 | — | — |
| 2017-05-05 | $4.55 | $4.89 | 85,600 | — | — |
| 2017-05-04 | $4.65 | $5.00 | 80,200 | — | — |
| 2017-05-03 | $4.65 | $5.00 | 94,500 | — | — |
| 2017-05-02 | $4.80 | $5.16 | 135,200 | — | — |
| 2017-05-01 | $4.80 | $5.16 | 158,100 | — | — |
| 2017-04-28 | $4.80 | $5.16 | 125,700 | — | — |
| 2017-04-27 | $4.95 | $5.32 | 94,400 | — | — |
| 2017-04-26 | $5.00 | $5.38 | 228,000 | — | — |
| 2017-04-25 | $4.85 | $5.21 | 117,100 | — | — |
| 2017-04-24 | $4.80 | $5.16 | 195,900 | — | — |
| 2017-04-21 | $4.95 | $5.32 | 292,000 | — | — |
| 2017-04-20 | $4.80 | $5.16 | 114,400 | — | — |
| 2017-04-19 | $4.70 | $5.05 | 87,200 | — | — |
| 2017-04-18 | $4.70 | $5.05 | 115,000 | — | — |
| 2017-04-17 | $4.65 | $5.00 | 143,100 | — | — |
| 2017-04-13 | $4.65 | $5.00 | 128,900 | — | — |
| 2017-04-12 | $4.55 | $4.89 | 168,700 | — | — |
| 2017-04-11 | $4.60 | $4.95 | 299,600 | — | — |
| 2017-04-10 | $4.70 | $5.05 | 169,300 | — | — |
| 2017-04-07 | $4.85 | $5.21 | 280,400 | — | — |
| 2017-04-06 | $4.90 | $5.27 | 191,100 | — | — |
| 2017-04-05 | $4.85 | $5.21 | 252,200 | — | — |
| 2017-04-04 | $4.75 | $5.11 | 209,200 | — | — |
| 2017-04-03 | $4.60 | $4.95 | 208,700 | — | — |
| 2017-03-31 | $4.85 | $5.21 | 245,100 | — | — |
| 2017-03-30 | $4.75 | $5.11 | 205,400 | — | — |
| 2017-03-29 | $4.75 | $5.11 | 265,000 | — | — |
| 2017-03-28 | $4.55 | $4.89 | 186,700 | — | — |
| 2017-03-27 | $4.70 | $5.05 | 520,700 | — | — |
| 2017-03-24 | $4.80 | $5.16 | 174,700 | — | — |
| 2017-03-23 | $4.80 | $5.16 | 301,500 | — | — |
| 2017-03-22 | $4.80 | $5.16 | 493,300 | — | — |
| 2017-03-21 | $4.90 | $5.27 | 574,300 | — | — |
| 2017-03-20 | $5.00 | $5.38 | 824,500 | — | — |
| 2017-03-17 | $4.70 | $5.05 | 351,500 | — | — |
| 2017-03-16 | $4.40 | $4.73 | 1,023,700 | — | — |
| 2017-03-15 | $4.55 | $4.89 | 565,900 | — | — |
| 2017-03-14 | $4.25 | $4.57 | 361,000 | — | — |
| 2017-03-13 | $4.20 | $4.52 | 721,900 | — | — |
| 2017-03-10 | $4.00 | $4.30 | 286,900 | — | — |
| 2017-03-09 | $4.00 | $4.30 | 271,800 | — | — |
| 2017-03-08 | $4.00 | $4.30 | 140,600 | — | — |
| 2017-03-07 | $4.05 | $4.35 | 365,000 | — | — |
| 2017-03-06 | $3.85 | $4.14 | 247,900 | — | — |
| 2017-03-03 | $3.80 | $4.09 | 98,700 | — | — |
| 2017-03-02 | $3.80 | $4.09 | 115,400 | — | — |
| 2017-03-01 | $3.65 | $3.92 | 135,200 | — | — |
| 2017-02-28 | $3.70 | $3.92 | 324,100 | — | — |
| 2017-02-27 | $3.70 | $3.92 | 279,100 | — | — |
| 2017-02-24 | $3.50 | $3.71 | 230,900 | — | — |
| 2017-02-23 | $3.60 | $3.82 | 65,200 | — | — |
| 2017-02-22 | $3.65 | $3.87 | 158,900 | — | — |
| 2017-02-21 | $3.55 | $3.77 | 187,500 | — | — |
| 2017-02-17 | $3.60 | $3.82 | 153,500 | — | — |
| 2017-02-16 | $3.65 | $3.87 | 174,100 | — | — |
| 2017-02-15 | $3.65 | $3.87 | 88,100 | — | — |
| 2017-02-14 | $3.60 | $3.82 | 208,900 | — | — |
| 2017-02-13 | $3.70 | $3.92 | 196,100 | — | — |
| 2017-02-10 | $3.75 | $3.98 | 205,300 | — | — |
| 2017-02-09 | $3.75 | $3.98 | 131,000 | — | — |
| 2017-02-08 | $3.80 | $4.03 | 111,400 | — | — |
| 2017-02-07 | $3.80 | $4.03 | 175,800 | — | — |
| 2017-02-06 | $3.80 | $4.03 | 193,900 | — | — |
| 2017-02-03 | $3.80 | $4.03 | 73,500 | — | — |
| 2017-02-02 | $3.80 | $4.03 | 54,300 | — | — |
| 2017-02-01 | $3.80 | $4.03 | 71,100 | — | — |
| 2017-01-31 | $3.75 | $3.98 | 45,900 | — | — |
| 2017-01-30 | $3.80 | $4.03 | 123,800 | — | — |
| 2017-01-27 | $3.80 | $4.03 | 90,900 | — | — |
| 2017-01-26 | $3.85 | $4.08 | 78,600 | — | — |
| 2017-01-25 | $3.85 | $4.08 | 166,000 | — | — |
| 2017-01-24 | $4.00 | $4.24 | 170,500 | — | — |
| 2017-01-23 | $3.90 | $4.14 | 420,800 | — | — |
| 2017-01-20 | $3.95 | $4.19 | 315,700 | — | — |
| 2017-01-19 | $3.90 | $4.14 | 487,900 | — | — |
| 2017-01-18 | $3.70 | $3.92 | 173,700 | — | — |
| 2017-01-17 | $3.55 | $3.77 | 228,600 | — | — |
| 2017-01-13 | $3.55 | $3.77 | 225,700 | — | — |
| 2017-01-12 | $3.60 | $3.82 | 145,200 | — | — |
| 2017-01-11 | $3.60 | $3.82 | 210,600 | — | — |
| 2017-01-10 | $3.70 | $3.92 | 480,400 | — | — |
| 2017-01-09 | $3.65 | $3.87 | 386,700 | — | — |
| 2017-01-06 | $3.45 | $3.66 | 154,500 | — | — |
| 2017-01-05 | $3.40 | $3.61 | 147,900 | — | — |
| 2017-01-04 | $3.30 | $3.50 | 310,300 | — | — |
| 2017-01-03 | $3.35 | $3.55 | 145,100 | — | — |