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
- 2013-08-14 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 | $2.56 | $2.56 | 94,700 | — | — |
| 2017-12-28 | $2.58 | $2.58 | 135,100 | — | — |
| 2017-12-27 | $2.52 | $2.52 | 296,900 | — | — |
| 2017-12-26 | $2.71 | $2.71 | 276,300 | — | — |
| 2017-12-22 | $2.52 | $2.52 | 556,600 | — | — |
| 2017-12-21 | $2.66 | $2.66 | 146,100 | — | — |
| 2017-12-20 | $2.66 | $2.66 | 193,900 | — | — |
| 2017-12-19 | $2.66 | $2.66 | 442,300 | — | — |
| 2017-12-18 | $2.69 | $2.69 | 223,500 | — | — |
| 2017-12-15 | $2.69 | $2.69 | 525,500 | — | — |
| 2017-12-14 | $2.75 | $2.75 | 318,400 | — | — |
| 2017-12-13 | $2.65 | $2.65 | 123,500 | — | — |
| 2017-12-12 | $2.63 | $2.63 | 185,800 | — | — |
| 2017-12-11 | $2.74 | $2.74 | 467,500 | — | — |
| 2017-12-08 | $2.60 | $2.60 | 174,700 | — | — |
| 2017-12-07 | $2.49 | $2.49 | 311,000 | — | — |
| 2017-12-06 | $2.47 | $2.47 | 410,000 | — | — |
| 2017-12-05 | $2.68 | $2.68 | 240,100 | — | — |
| 2017-12-04 | $2.73 | $2.73 | 817,300 | — | — |
| 2017-12-01 | $2.35 | $2.35 | 186,100 | — | — |
| 2017-11-30 | $2.39 | $2.39 | 183,800 | — | — |
| 2017-11-29 | $2.35 | $2.35 | 123,300 | — | — |
| 2017-11-28 | $2.46 | $2.46 | 435,500 | — | — |
| 2017-11-27 | $2.36 | $2.36 | 721,200 | — | — |
| 2017-11-24 | $2.58 | $2.58 | 327,800 | — | — |
| 2017-11-22 | $2.66 | $2.66 | 597,200 | — | — |
| 2017-11-21 | $2.45 | $2.45 | 273,500 | — | — |
| 2017-11-20 | $2.32 | $2.32 | 337,500 | — | — |
| 2017-11-17 | $2.34 | $2.34 | 252,100 | — | — |
| 2017-11-16 | $2.15 | $2.15 | 354,800 | — | — |
| 2017-11-15 | $2.07 | $2.07 | 501,200 | — | — |
| 2017-11-14 | $2.18 | $2.18 | 200,700 | — | — |
| 2017-11-13 | $2.22 | $2.22 | 235,500 | — | — |
| 2017-11-10 | $2.32 | $2.32 | 377,200 | — | — |
| 2017-11-09 | $2.43 | $2.43 | 772,100 | — | — |
| 2017-11-08 | $1.92 | $1.92 | 214,700 | — | — |
| 2017-11-07 | $1.94 | $1.94 | 109,100 | — | — |
| 2017-11-06 | $1.96 | $1.96 | 268,300 | — | — |
| 2017-11-03 | $1.92 | $1.92 | 137,600 | — | — |
| 2017-11-02 | $1.93 | $1.93 | 382,000 | — | — |
| 2017-11-01 | $1.99 | $1.99 | 529,100 | — | — |
| 2017-10-31 | $1.88 | $1.88 | 286,000 | — | — |
| 2017-10-30 | $1.92 | $1.92 | 172,500 | — | — |
| 2017-10-27 | $1.94 | $1.94 | 243,800 | — | — |
| 2017-10-26 | $2.10 | $2.10 | 31,000 | — | — |
| 2017-10-25 | $2.11 | $2.11 | 36,300 | — | — |
| 2017-10-24 | $2.13 | $2.13 | 54,300 | — | — |
| 2017-10-23 | $2.12 | $2.12 | 41,000 | — | — |
| 2017-10-20 | $2.16 | $2.16 | 71,600 | — | — |
| 2017-10-19 | $2.19 | $2.19 | 129,400 | — | — |
| 2017-10-18 | $2.23 | $2.23 | 77,900 | — | — |
| 2017-10-17 | $2.18 | $2.18 | 122,600 | — | — |
| 2017-10-16 | $2.15 | $2.15 | 526,800 | — | — |
| 2017-10-13 | $2.19 | $2.19 | 38,200 | — | — |
| 2017-10-12 | $2.21 | $2.21 | 86,000 | — | — |
| 2017-10-11 | $2.19 | $2.19 | 41,900 | — | — |
| 2017-10-10 | $2.21 | $2.21 | 27,900 | — | — |
| 2017-10-09 | $2.19 | $2.19 | 30,700 | — | — |
| 2017-10-06 | $2.19 | $2.19 | 36,300 | — | — |
| 2017-10-05 | $2.18 | $2.18 | 38,700 | — | — |
| 2017-10-04 | $2.21 | $2.21 | 47,200 | — | — |
| 2017-10-03 | $2.22 | $2.22 | 76,500 | — | — |
| 2017-10-02 | $2.25 | $2.25 | 12,300 | — | — |
| 2017-09-29 | $2.22 | $2.22 | 54,300 | — | — |
| 2017-09-28 | $2.25 | $2.25 | 55,600 | — | — |
| 2017-09-27 | $2.19 | $2.19 | 43,300 | — | — |
| 2017-09-26 | $2.23 | $2.23 | 53,200 | — | — |
| 2017-09-25 | $2.23 | $2.23 | 74,900 | — | — |
| 2017-09-22 | $2.31 | $2.31 | 55,700 | — | — |
| 2017-09-21 | $2.31 | $2.31 | 114,000 | — | — |
| 2017-09-20 | $2.33 | $2.33 | 18,000 | — | — |
| 2017-09-19 | $2.37 | $2.37 | 36,100 | — | — |
| 2017-09-18 | $2.44 | $2.44 | 39,800 | — | — |
| 2017-09-15 | $2.47 | $2.47 | 46,200 | — | — |
| 2017-09-14 | $2.46 | $2.46 | 60,900 | — | — |
| 2017-09-13 | $2.53 | $2.53 | 107,600 | — | — |
| 2017-09-12 | $2.42 | $2.42 | 86,200 | — | — |
| 2017-09-11 | $2.44 | $2.44 | 58,200 | — | — |
| 2017-09-08 | $2.39 | $2.39 | 78,900 | — | — |
| 2017-09-07 | $2.45 | $2.45 | 65,700 | — | — |
| 2017-09-06 | $2.40 | $2.40 | 36,100 | — | — |
| 2017-09-05 | $2.31 | $2.31 | 44,800 | — | — |
| 2017-09-01 | $2.40 | $2.40 | 127,000 | — | — |
| 2017-08-31 | $2.33 | $2.33 | 74,100 | — | — |
| 2017-08-30 | $2.24 | $2.24 | 45,600 | — | — |
| 2017-08-29 | $2.30 | $2.30 | 132,800 | — | — |
| 2017-08-28 | $2.27 | $2.27 | 185,700 | — | — |
| 2017-08-25 | $2.28 | $2.28 | 42,000 | — | — |
| 2017-08-24 | $2.28 | $2.28 | 67,700 | — | — |
| 2017-08-23 | $2.22 | $2.22 | 222,100 | — | — |
| 2017-08-22 | $2.15 | $2.15 | 48,200 | — | — |
| 2017-08-21 | $2.17 | $2.17 | 237,300 | — | — |
| 2017-08-18 | $2.18 | $2.18 | 46,100 | — | — |
| 2017-08-17 | $2.23 | $2.23 | 25,700 | — | — |
| 2017-08-16 | $2.20 | $2.20 | 68,500 | — | — |
| 2017-08-15 | $2.11 | $2.11 | 107,600 | — | — |
| 2017-08-14 | $2.14 | $2.14 | 75,400 | — | — |
| 2017-08-11 | $2.21 | $2.21 | 44,800 | — | — |
| 2017-08-10 | $2.18 | $2.18 | 229,400 | — | — |
| 2017-08-09 | $2.30 | $2.30 | 114,900 | — | — |
| 2017-08-08 | $2.35 | $2.35 | 182,800 | — | — |
| 2017-08-07 | $2.51 | $2.51 | 93,400 | — | — |
| 2017-08-04 | $2.43 | $2.43 | 318,400 | — | — |
| 2017-08-03 | $2.33 | $2.33 | 303,200 | — | — |
| 2017-08-02 | $2.48 | $2.48 | 119,500 | — | — |
| 2017-08-01 | $2.63 | $2.63 | 169,500 | — | — |
| 2017-07-31 | $2.53 | $2.53 | 448,300 | — | — |
| 2017-07-28 | $2.42 | $2.42 | 52,300 | — | — |
| 2017-07-27 | $2.38 | $2.38 | 119,600 | — | — |
| 2017-07-26 | $2.40 | $2.40 | 59,000 | — | — |
| 2017-07-25 | $2.41 | $2.41 | 169,100 | — | — |
| 2017-07-24 | $2.35 | $2.35 | 180,500 | — | — |
| 2017-07-21 | $2.41 | $2.41 | 69,300 | — | — |
| 2017-07-20 | $2.47 | $2.47 | 93,800 | — | — |
| 2017-07-19 | $2.51 | $2.51 | 75,000 | — | — |
| 2017-07-18 | $2.47 | $2.47 | 84,300 | — | — |
| 2017-07-17 | $2.51 | $2.51 | 93,300 | — | — |
| 2017-07-14 | $2.33 | $2.33 | 49,000 | — | — |
| 2017-07-13 | $2.33 | $2.33 | 38,900 | — | — |
| 2017-07-12 | $2.33 | $2.33 | 114,200 | — | — |
| 2017-07-11 | $2.37 | $2.37 | 70,100 | — | — |
| 2017-07-10 | $2.28 | $2.28 | 65,900 | — | — |
| 2017-07-07 | $2.22 | $2.22 | 240,800 | — | — |
| 2017-07-06 | $2.30 | $2.30 | 105,600 | — | — |
| 2017-07-05 | $2.36 | $2.36 | 120,100 | — | — |
| 2017-07-03 | $2.32 | $2.32 | 121,700 | — | — |
| 2017-06-30 | $2.19 | $2.19 | 130,300 | — | — |
| 2017-06-29 | $2.03 | $2.03 | 94,400 | — | — |
| 2017-06-28 | $2.06 | $2.06 | 42,000 | — | — |
| 2017-06-27 | $2.03 | $2.03 | 87,900 | — | — |
| 2017-06-26 | $2.04 | $2.04 | 81,500 | — | — |
| 2017-06-23 | $2.06 | $2.06 | 91,700 | — | — |
| 2017-06-22 | $2.01 | $2.01 | 21,600 | — | — |
| 2017-06-21 | $1.95 | $1.95 | 176,500 | — | — |
| 2017-06-20 | $1.93 | $1.93 | 442,400 | — | — |
| 2017-06-19 | $1.88 | $1.88 | 199,100 | — | — |
| 2017-06-16 | $2.03 | $2.03 | 130,100 | — | — |
| 2017-06-15 | $2.17 | $2.17 | 48,000 | — | — |
| 2017-06-14 | $2.23 | $2.23 | 43,400 | — | — |
| 2017-06-13 | $2.24 | $2.24 | 93,200 | — | — |
| 2017-06-12 | $2.21 | $2.21 | 41,000 | — | — |
| 2017-06-09 | $2.18 | $2.18 | 69,700 | — | — |
| 2017-06-08 | $2.19 | $2.19 | 54,600 | — | — |
| 2017-06-07 | $2.16 | $2.16 | 85,100 | — | — |
| 2017-06-06 | $2.16 | $2.16 | 89,900 | — | — |
| 2017-06-05 | $2.16 | $2.16 | 35,700 | — | — |
| 2017-06-02 | $2.19 | $2.19 | 49,300 | — | — |
| 2017-06-01 | $2.28 | $2.28 | 76,900 | — | — |
| 2017-05-31 | $2.27 | $2.27 | 71,800 | — | — |
| 2017-05-30 | $2.18 | $2.18 | 125,800 | — | — |
| 2017-05-26 | $2.30 | $2.30 | 91,800 | — | — |
| 2017-05-25 | $2.25 | $2.25 | 148,200 | — | — |
| 2017-05-24 | $2.29 | $2.29 | 342,300 | — | — |
| 2017-05-23 | $2.37 | $2.37 | 130,500 | — | — |
| 2017-05-22 | $2.50 | $2.50 | 170,100 | — | — |
| 2017-05-19 | $2.40 | $2.40 | 155,800 | — | — |
| 2017-05-18 | $2.28 | $2.28 | 99,700 | — | — |
| 2017-05-17 | $2.31 | $2.31 | 120,000 | — | — |
| 2017-05-16 | $2.43 | $2.43 | 80,200 | — | — |
| 2017-05-15 | $2.33 | $2.33 | 81,300 | — | — |
| 2017-05-12 | $2.34 | $2.34 | 80,300 | — | — |
| 2017-05-11 | $2.44 | $2.44 | 60,100 | — | — |
| 2017-05-10 | $2.37 | $2.37 | 70,400 | — | — |
| 2017-05-09 | $2.28 | $2.28 | 105,000 | — | — |
| 2017-05-08 | $2.37 | $2.37 | 126,400 | — | — |
| 2017-05-05 | $2.21 | $2.21 | 66,200 | — | — |
| 2017-05-04 | $2.08 | $2.08 | 73,400 | — | — |
| 2017-05-03 | $2.12 | $2.12 | 21,600 | — | — |
| 2017-05-02 | $2.13 | $2.13 | 32,500 | — | — |
| 2017-05-01 | $2.14 | $2.14 | 25,000 | — | — |
| 2017-04-28 | $2.18 | $2.18 | 78,800 | — | — |
| 2017-04-27 | $2.26 | $2.26 | 116,400 | — | — |
| 2017-04-26 | $2.27 | $2.27 | 42,800 | — | — |
| 2017-04-25 | $2.30 | $2.30 | 48,400 | — | — |
| 2017-04-24 | $2.29 | $2.29 | 129,900 | — | — |
| 2017-04-21 | $2.31 | $2.31 | 37,000 | — | — |
| 2017-04-20 | $2.33 | $2.33 | 23,100 | — | — |
| 2017-04-19 | $2.31 | $2.31 | 32,500 | — | — |
| 2017-04-18 | $2.40 | $2.40 | 50,700 | — | — |
| 2017-04-17 | $2.41 | $2.41 | 55,000 | — | — |
| 2017-04-13 | $2.41 | $2.41 | 40,100 | — | — |
| 2017-04-12 | $2.48 | $2.48 | 32,900 | — | — |
| 2017-04-11 | $2.56 | $2.56 | 81,000 | — | — |
| 2017-04-10 | $2.60 | $2.60 | 132,600 | — | — |
| 2017-04-07 | $2.40 | $2.40 | 33,000 | — | — |
| 2017-04-06 | $2.35 | $2.35 | 21,400 | — | — |
| 2017-04-05 | $2.36 | $2.36 | 25,600 | — | — |
| 2017-04-04 | $2.32 | $2.32 | 17,200 | — | — |
| 2017-04-03 | $2.35 | $2.35 | 76,400 | — | — |
| 2017-03-31 | $2.35 | $2.35 | 9,300 | — | — |
| 2017-03-30 | $2.35 | $2.35 | 94,300 | — | — |
| 2017-03-29 | $2.35 | $2.35 | 108,900 | — | — |
| 2017-03-28 | $2.38 | $2.38 | 61,200 | — | — |
| 2017-03-27 | $2.34 | $2.34 | 29,900 | — | — |
| 2017-03-24 | $2.35 | $2.35 | 23,400 | — | — |
| 2017-03-23 | $2.33 | $2.33 | 27,300 | — | — |
| 2017-03-22 | $2.37 | $2.37 | 96,800 | — | — |
| 2017-03-21 | $2.44 | $2.44 | 74,400 | — | — |
| 2017-03-20 | $2.56 | $2.56 | 84,500 | — | — |
| 2017-03-17 | $2.61 | $2.61 | 96,700 | — | — |
| 2017-03-16 | $2.62 | $2.62 | 113,500 | — | — |
| 2017-03-15 | $2.51 | $2.51 | 45,800 | — | — |
| 2017-03-14 | $2.44 | $2.44 | 19,500 | — | — |
| 2017-03-13 | $2.52 | $2.52 | 31,900 | — | — |
| 2017-03-10 | $2.47 | $2.47 | 31,100 | — | — |
| 2017-03-09 | $2.43 | $2.43 | 61,400 | — | — |
| 2017-03-08 | $2.51 | $2.51 | 67,900 | — | — |
| 2017-03-07 | $2.67 | $2.67 | 94,100 | — | — |
| 2017-03-06 | $2.42 | $2.42 | 524,100 | — | — |
| 2017-03-03 | $2.67 | $2.67 | 308,400 | — | — |
| 2017-03-02 | $2.83 | $2.83 | 95,700 | — | — |
| 2017-03-01 | $2.94 | $2.94 | 173,100 | — | — |
| 2017-02-28 | $2.87 | $2.87 | 145,000 | — | — |
| 2017-02-27 | $3.05 | $3.05 | 232,800 | — | — |
| 2017-02-24 | $2.94 | $2.94 | 393,600 | — | — |
| 2017-02-23 | $2.97 | $2.97 | 101,800 | — | — |
| 2017-02-22 | $3.02 | $3.02 | 66,000 | — | — |
| 2017-02-21 | $3.04 | $3.04 | 253,200 | — | — |
| 2017-02-17 | $3.09 | $3.09 | 56,500 | — | — |
| 2017-02-16 | $2.96 | $2.96 | 208,800 | — | — |
| 2017-02-15 | $3.11 | $3.11 | 154,100 | — | — |
| 2017-02-14 | $3.18 | $3.18 | 236,900 | — | — |
| 2017-02-13 | $3.20 | $3.20 | 136,800 | — | — |
| 2017-02-10 | $3.02 | $3.02 | 108,600 | — | — |
| 2017-02-09 | $2.86 | $2.86 | 153,300 | — | — |
| 2017-02-08 | $2.81 | $2.81 | 28,700 | — | — |
| 2017-02-07 | $2.66 | $2.66 | 63,000 | — | — |
| 2017-02-06 | $2.57 | $2.57 | 49,600 | — | — |
| 2017-02-03 | $2.59 | $2.59 | 39,900 | — | — |
| 2017-02-02 | $2.60 | $2.60 | 79,000 | — | — |
| 2017-02-01 | $2.60 | $2.60 | 143,700 | — | — |
| 2017-01-31 | $2.75 | $2.75 | 92,100 | — | — |
| 2017-01-30 | $2.58 | $2.58 | 120,000 | — | — |
| 2017-01-27 | $2.76 | $2.76 | 29,800 | — | — |
| 2017-01-26 | $2.73 | $2.73 | 70,800 | — | — |
| 2017-01-25 | $2.78 | $2.78 | 137,100 | — | — |
| 2017-01-24 | $2.81 | $2.81 | 264,700 | — | — |
| 2017-01-23 | $2.52 | $2.52 | 87,800 | — | — |
| 2017-01-20 | $2.44 | $2.44 | 43,000 | — | — |
| 2017-01-19 | $2.49 | $2.49 | 81,200 | — | — |
| 2017-01-18 | $2.30 | $2.30 | 190,100 | — | — |
| 2017-01-17 | $2.44 | $2.44 | 205,200 | — | — |
| 2017-01-13 | $2.54 | $2.54 | 271,300 | — | — |
| 2017-01-12 | $2.41 | $2.41 | 112,500 | — | — |
| 2017-01-11 | $2.25 | $2.25 | 212,600 | — | — |
| 2017-01-10 | $2.26 | $2.26 | 255,900 | — | — |
| 2017-01-09 | $2.13 | $2.13 | 153,100 | — | — |
| 2017-01-06 | $2.03 | $2.03 | 39,800 | — | — |
| 2017-01-05 | $1.99 | $1.99 | 74,200 | — | — |
| 2017-01-04 | $1.90 | $1.90 | 100,700 | — | — |
| 2017-01-03 | $1.87 | $1.87 | 85,300 | — | — |