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
- 2001-10-05 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 | $5.42 | $5.41 | 12,768 | — | — |
| 2017-12-28 | $5.04 | $5.04 | 15,232 | — | — |
| 2017-12-27 | $5.23 | $5.23 | 28,358 | — | — |
| 2017-12-26 | $4.94 | $4.94 | 5,295 | — | — |
| 2017-12-22 | $5.04 | $5.04 | 7,747 | — | — |
| 2017-12-21 | $5.04 | $5.04 | 12,979 | — | — |
| 2017-12-20 | $5.23 | $5.23 | 7,400 | — | — |
| 2017-12-19 | $5.32 | $5.32 | 7,358 | — | — |
| 2017-12-18 | $5.42 | $5.41 | 9,600 | — | — |
| 2017-12-15 | $5.51 | $5.51 | 15,295 | — | — |
| 2017-12-14 | $5.61 | $5.61 | 12,432 | — | — |
| 2017-12-13 | $5.61 | $5.61 | 21,632 | — | — |
| 2017-12-12 | $5.70 | $5.70 | 21,916 | — | — |
| 2017-12-11 | $5.51 | $5.51 | 14,400 | — | — |
| 2017-12-08 | $5.23 | $5.23 | 3,884 | — | — |
| 2017-12-07 | $5.04 | $5.04 | 19,726 | — | — |
| 2017-12-06 | $5.23 | $5.23 | 11,221 | — | — |
| 2017-12-05 | $5.23 | $5.23 | 25,253 | — | — |
| 2017-12-04 | $5.23 | $5.23 | 7,305 | — | — |
| 2017-12-01 | $5.04 | $5.04 | 4,895 | — | — |
| 2017-11-30 | $5.13 | $5.13 | 12,200 | — | — |
| 2017-11-29 | $5.04 | $5.04 | 13,737 | — | — |
| 2017-11-28 | $5.13 | $5.13 | 19,695 | — | — |
| 2017-11-27 | $5.23 | $5.23 | 26,958 | — | — |
| 2017-11-24 | $5.23 | $5.23 | 21,516 | — | — |
| 2017-11-22 | $5.42 | $5.41 | 10,474 | — | — |
| 2017-11-21 | $5.51 | $5.51 | 12,516 | — | — |
| 2017-11-20 | $5.70 | $5.70 | 44,611 | — | — |
| 2017-11-17 | $5.70 | $5.70 | 199,947 | — | — |
| 2017-11-16 | $4.18 | $4.18 | 8,421 | — | — |
| 2017-11-15 | $4.28 | $4.28 | 10,937 | — | — |
| 2017-11-14 | $4.47 | $4.47 | 8,611 | — | — |
| 2017-11-13 | $4.66 | $4.66 | 10,674 | — | — |
| 2017-11-10 | $4.75 | $4.75 | 23,411 | — | — |
| 2017-11-09 | $4.56 | $4.56 | 14,705 | — | — |
| 2017-11-08 | $4.85 | $4.85 | 74,653 | — | — |
| 2017-11-07 | $4.18 | $4.18 | 5,063 | — | — |
| 2017-11-06 | $4.18 | $4.18 | 316 | — | — |
| 2017-11-03 | $4.37 | $4.37 | 2,547 | — | — |
| 2017-11-02 | $4.37 | $4.37 | 7,558 | — | — |
| 2017-11-01 | $4.18 | $4.18 | 4,863 | — | — |
| 2017-10-31 | $4.18 | $4.18 | 8,863 | — | — |
| 2017-10-30 | $4.18 | $4.18 | 3,695 | — | — |
| 2017-10-27 | $4.09 | $4.09 | 7,316 | — | — |
| 2017-10-26 | $4.09 | $4.09 | 1,821 | — | — |
| 2017-10-25 | $4.28 | $4.28 | 6,789 | — | — |
| 2017-10-24 | $4.18 | $4.18 | 24,379 | — | — |
| 2017-10-23 | $4.28 | $4.28 | 5,600 | — | — |
| 2017-10-20 | $4.28 | $4.28 | 11,726 | — | — |
| 2017-10-19 | $4.47 | $4.47 | 3,979 | — | — |
| 2017-10-18 | $4.56 | $4.56 | 10,084 | — | — |
| 2017-10-17 | $4.47 | $4.47 | 13,411 | — | — |
| 2017-10-16 | $4.47 | $4.47 | 7,642 | — | — |
| 2017-10-13 | $4.56 | $4.56 | 43,084 | — | — |
| 2017-10-12 | $4.66 | $4.66 | 9,947 | — | — |
| 2017-10-11 | $4.94 | $4.94 | 9,400 | — | — |
| 2017-10-10 | $4.75 | $4.75 | 9,863 | — | — |
| 2017-10-09 | $5.13 | $5.13 | 2,905 | — | — |
| 2017-10-06 | $4.85 | $4.85 | 2,874 | — | — |
| 2017-10-05 | $4.75 | $4.75 | 6,632 | — | — |
| 2017-10-04 | $4.75 | $4.75 | 18,116 | — | — |
| 2017-10-03 | $4.94 | $4.94 | 5,905 | — | — |
| 2017-10-02 | $4.94 | $4.94 | 10,495 | — | — |
| 2017-09-29 | $4.94 | $4.94 | 2,747 | — | — |
| 2017-09-28 | $5.04 | $5.04 | 10,684 | — | — |
| 2017-09-27 | $4.85 | $4.85 | 14,811 | — | — |
| 2017-09-26 | $4.94 | $4.94 | 11,537 | — | — |
| 2017-09-25 | $5.04 | $5.04 | 16,358 | — | — |
| 2017-09-22 | $5.32 | $5.32 | 9,263 | — | — |
| 2017-09-21 | $5.23 | $5.23 | 9,926 | — | — |
| 2017-09-20 | $4.94 | $4.94 | 9,947 | — | — |
| 2017-09-19 | $5.04 | $5.04 | 25,347 | — | — |
| 2017-09-18 | $5.32 | $5.32 | 54,147 | — | — |
| 2017-09-15 | $4.37 | $4.37 | 4,726 | — | — |
| 2017-09-14 | $4.37 | $4.37 | 15,347 | — | — |
| 2017-09-13 | $4.37 | $4.37 | 3,442 | — | — |
| 2017-09-12 | $4.28 | $4.28 | 8,421 | — | — |
| 2017-09-11 | $4.47 | $4.47 | 21,484 | — | — |
| 2017-09-08 | $4.18 | $4.18 | 5,632 | — | — |
| 2017-09-07 | $4.18 | $4.18 | 6,642 | — | — |
| 2017-09-06 | $3.99 | $3.99 | 4,947 | — | — |
| 2017-09-05 | $4.18 | $4.18 | 6,768 | — | — |
| 2017-09-01 | $3.90 | $3.90 | 3,505 | — | — |
| 2017-08-31 | $3.90 | $3.90 | 2,611 | — | — |
| 2017-08-30 | $3.80 | $3.80 | 10,400 | — | — |
| 2017-08-29 | $3.90 | $3.90 | 8,095 | — | — |
| 2017-08-28 | $3.80 | $3.80 | 3,284 | — | — |
| 2017-08-25 | $3.80 | $3.80 | 4,579 | — | — |
| 2017-08-24 | $3.80 | $3.80 | 5,779 | — | — |
| 2017-08-23 | $3.71 | $3.71 | 1,274 | — | — |
| 2017-08-22 | $3.80 | $3.80 | 4,421 | — | — |
| 2017-08-21 | $3.80 | $3.80 | 3,421 | — | — |
| 2017-08-18 | $3.61 | $3.61 | 9,211 | — | — |
| 2017-08-17 | $3.71 | $3.71 | 3,537 | — | — |
| 2017-08-16 | $3.71 | $3.71 | 5,558 | — | — |
| 2017-08-15 | $3.61 | $3.61 | 12,032 | — | — |
| 2017-08-14 | $3.80 | $3.80 | 3,558 | — | — |
| 2017-08-11 | $3.80 | $3.80 | 8,463 | — | — |
| 2017-08-10 | $3.71 | $3.71 | 2,832 | — | — |
| 2017-08-09 | $3.71 | $3.71 | 6,716 | — | — |
| 2017-08-08 | $3.90 | $3.90 | 3,242 | — | — |
| 2017-08-07 | $3.80 | $3.80 | 2,832 | — | — |
| 2017-08-04 | $3.71 | $3.71 | 4,411 | — | — |
| 2017-08-03 | $3.80 | $3.80 | 3,347 | — | — |
| 2017-08-02 | $3.80 | $3.80 | 2,653 | — | — |
| 2017-08-01 | $3.71 | $3.71 | 8,684 | — | — |
| 2017-07-31 | $3.80 | $3.80 | 3,474 | — | — |
| 2017-07-28 | $3.90 | $3.90 | 4,411 | — | — |
| 2017-07-27 | $3.99 | $3.99 | 8,674 | — | — |
| 2017-07-26 | $4.28 | $4.28 | 17,663 | — | — |
| 2017-07-25 | $3.90 | $3.90 | 9,189 | — | — |
| 2017-07-24 | $3.80 | $3.80 | 1,621 | — | — |
| 2017-07-21 | $3.71 | $3.71 | 13,832 | — | — |
| 2017-07-20 | $3.80 | $3.80 | 1,863 | — | — |
| 2017-07-19 | $3.90 | $3.90 | 25,305 | — | — |
| 2017-07-18 | $4.09 | $4.09 | 4,958 | — | — |
| 2017-07-17 | $4.09 | $4.09 | 1,600 | — | — |
| 2017-07-14 | $4.28 | $4.28 | 7,947 | — | — |
| 2017-07-13 | $3.99 | $3.99 | 5,695 | — | — |
| 2017-07-12 | $3.99 | $3.99 | 8,853 | — | — |
| 2017-07-11 | $4.18 | $4.18 | 8,621 | — | — |
| 2017-07-10 | $4.28 | $4.28 | 15,358 | — | — |
| 2017-07-07 | $4.28 | $4.28 | 35,726 | — | — |
| 2017-07-06 | $3.99 | $3.99 | 14,211 | — | — |
| 2017-07-05 | $3.80 | $3.80 | 3,000 | — | — |
| 2017-07-03 | $3.90 | $3.90 | 589 | — | — |
| 2017-06-30 | $3.80 | $3.80 | 14,179 | — | — |
| 2017-06-29 | $3.52 | $3.51 | 8,684 | — | — |
| 2017-06-28 | $3.42 | $3.42 | 5,989 | — | — |
| 2017-06-27 | $3.52 | $3.51 | 23,137 | — | — |
| 2017-06-26 | $3.14 | $3.14 | 12,589 | — | — |
| 2017-06-23 | $3.23 | $3.23 | 31,821 | — | — |
| 2017-06-22 | $3.33 | $3.33 | 23,905 | — | — |
| 2017-06-21 | $3.33 | $3.33 | 25,916 | — | — |
| 2017-06-20 | $3.33 | $3.33 | 23,284 | — | — |
| 2017-06-19 | $3.42 | $3.42 | 3,263 | — | — |
| 2017-06-16 | $3.42 | $3.42 | 25,105 | — | — |
| 2017-06-15 | $3.71 | $3.71 | 7,663 | — | — |
| 2017-06-14 | $3.71 | $3.71 | 4,989 | — | — |
| 2017-06-13 | $3.71 | $3.71 | 15,221 | — | — |
| 2017-06-12 | $3.71 | $3.71 | 28,400 | — | — |
| 2017-06-09 | $3.71 | $3.71 | 22,537 | — | — |
| 2017-06-08 | $3.80 | $3.80 | 6,916 | — | — |
| 2017-06-07 | $3.71 | $3.71 | 12,642 | — | — |
| 2017-06-06 | $3.90 | $3.90 | 22,789 | — | — |
| 2017-06-05 | $4.09 | $4.09 | 4,600 | — | — |
| 2017-06-02 | $4.37 | $4.37 | 8,884 | — | — |
| 2017-06-01 | $4.37 | $4.37 | 17,905 | — | — |
| 2017-05-31 | $3.90 | $3.90 | 36,074 | — | — |
| 2017-05-30 | $3.99 | $3.99 | 24,726 | — | — |
| 2017-05-26 | $4.37 | $4.37 | 11,716 | — | — |
| 2017-05-25 | $4.47 | $4.47 | 53,158 | — | — |
| 2017-05-24 | $4.37 | $4.37 | 142,347 | — | — |
| 2017-05-23 | $6.37 | $6.37 | 9,768 | — | — |
| 2017-05-22 | $6.18 | $6.18 | 15,537 | — | — |
| 2017-05-19 | $5.89 | $5.89 | 6,063 | — | — |
| 2017-05-18 | $5.61 | $5.61 | 7,168 | — | — |
| 2017-05-17 | $5.99 | $5.99 | 14,147 | — | — |
| 2017-05-16 | $5.89 | $5.89 | 3,505 | — | — |
| 2017-05-15 | $5.89 | $5.89 | 4,705 | — | — |
| 2017-05-12 | $5.99 | $5.99 | 5,621 | — | — |
| 2017-05-11 | $5.99 | $5.99 | 4,684 | — | — |
| 2017-05-10 | $5.89 | $5.89 | 5,684 | — | — |
| 2017-05-09 | $5.99 | $5.99 | 16,295 | — | — |
| 2017-05-08 | $6.08 | $6.08 | 45,084 | — | — |
| 2017-05-05 | $5.32 | $5.32 | 20,074 | — | — |
| 2017-05-04 | $5.80 | $5.80 | 7,695 | — | — |
| 2017-05-03 | $6.18 | $6.18 | 17,558 | — | — |
| 2017-05-02 | $5.89 | $5.89 | 11,421 | — | — |
| 2017-05-01 | $5.32 | $5.32 | 25,032 | — | — |
| 2017-04-28 | $5.42 | $5.41 | 37,747 | — | — |
| 2017-04-27 | $5.99 | $5.99 | 22,400 | — | — |
| 2017-04-26 | $6.37 | $6.37 | 17,063 | — | — |
| 2017-04-25 | $6.65 | $6.65 | 16,337 | — | — |
| 2017-04-24 | $6.65 | $6.65 | 9,389 | — | — |
| 2017-04-21 | $6.56 | $6.56 | 13,305 | — | — |
| 2017-04-20 | $6.84 | $6.84 | 19,789 | — | — |
| 2017-04-19 | $6.56 | $6.56 | 16,295 | — | — |
| 2017-04-18 | $6.56 | $6.56 | 54,263 | — | — |
| 2017-04-17 | $7.51 | $7.51 | 44,516 | — | — |
| 2017-04-13 | $7.79 | $7.79 | 78,432 | — | — |
| 2017-04-12 | $7.13 | $7.13 | 101,758 | — | — |
| 2017-04-11 | $5.61 | $5.61 | 20,074 | — | — |
| 2017-04-10 | $5.42 | $5.41 | 27,947 | — | — |
| 2017-04-07 | $5.23 | $5.23 | 25,095 | — | — |
| 2017-04-06 | $4.85 | $4.85 | 27,989 | — | — |
| 2017-04-05 | $5.23 | $5.23 | 90,979 | — | — |
| 2017-04-04 | $4.75 | $4.75 | 24,168 | — | — |
| 2017-04-03 | $5.13 | $5.13 | 99,232 | — | — |
| 2017-03-31 | $4.18 | $4.18 | 11,874 | — | — |
| 2017-03-30 | $4.47 | $4.47 | 10,084 | — | — |
| 2017-03-29 | $4.37 | $4.37 | 5,674 | — | — |
| 2017-03-28 | $4.18 | $4.18 | 3,126 | — | — |
| 2017-03-27 | $4.37 | $4.37 | 4,958 | — | — |
| 2017-03-24 | $4.28 | $4.28 | 5,947 | — | — |
| 2017-03-23 | $4.18 | $4.18 | 9,295 | — | — |
| 2017-03-22 | $4.47 | $4.47 | 10,600 | — | — |
| 2017-03-21 | $4.47 | $4.47 | 25,400 | — | — |
| 2017-03-20 | $4.37 | $4.37 | 9,105 | — | — |
| 2017-03-17 | $4.18 | $4.18 | 8,200 | — | — |
| 2017-03-16 | $3.99 | $3.99 | 37,400 | — | — |
| 2017-03-15 | $4.56 | $4.56 | 25,274 | — | — |
| 2017-03-14 | $3.99 | $3.99 | 20,884 | — | — |
| 2017-03-13 | $3.99 | $3.99 | 14,821 | — | — |
| 2017-03-10 | $3.80 | $3.80 | 14,737 | — | — |
| 2017-03-09 | $3.80 | $3.80 | 13,495 | — | — |
| 2017-03-08 | $3.61 | $3.61 | 14,947 | — | — |
| 2017-03-07 | $3.14 | $3.14 | 25,442 | — | — |
| 2017-03-06 | $3.80 | $3.80 | 44,400 | — | — |
| 2017-03-03 | $3.90 | $3.90 | 44,979 | — | — |
| 2017-03-02 | $3.23 | $3.23 | 46,811 | — | — |
| 2017-03-01 | $2.57 | $2.57 | 19,200 | — | — |
| 2017-02-28 | $2.66 | $2.66 | 2,495 | — | — |
| 2017-02-27 | $2.76 | $2.76 | 2,642 | — | — |
| 2017-02-24 | $2.76 | $2.76 | 800 | — | — |
| 2017-02-23 | $2.76 | $2.76 | 7,021 | — | — |
| 2017-02-22 | $2.95 | $2.95 | 30,337 | — | — |
| 2017-02-21 | $2.76 | $2.76 | 10,358 | — | — |
| 2017-02-17 | $2.66 | $2.66 | 5,453 | — | — |
| 2017-02-16 | $2.47 | $2.47 | 4,421 | — | — |
| 2017-02-15 | $2.57 | $2.57 | 21,547 | — | — |
| 2017-02-14 | $2.28 | $2.28 | 16,516 | — | — |
| 2017-02-13 | $2.57 | $2.57 | 24,074 | — | — |
| 2017-02-10 | $2.09 | $2.09 | 22,684 | — | — |
| 2017-02-09 | $2.00 | $2.00 | 10,095 | — | — |
| 2017-02-08 | $2.00 | $2.00 | 4,747 | — | — |
| 2017-02-07 | $2.00 | $2.00 | 4,526 | — | — |
| 2017-02-06 | $2.00 | $2.00 | 5,853 | — | — |
| 2017-02-03 | $2.00 | $2.00 | 6,968 | — | — |
| 2017-02-02 | $2.00 | $2.00 | 3,926 | — | — |
| 2017-02-01 | $2.00 | $2.00 | 884 | — | — |
| 2017-01-31 | $2.00 | $2.00 | 19,579 | — | — |
| 2017-01-30 | $1.90 | $1.90 | 13,958 | — | — |
| 2017-01-27 | $2.00 | $2.00 | 23,968 | — | — |
| 2017-01-26 | $2.00 | $2.00 | 3,895 | — | — |
| 2017-01-25 | $2.00 | $2.00 | 2,147 | — | — |
| 2017-01-24 | $2.00 | $2.00 | 4,800 | — | — |
| 2017-01-23 | $2.00 | $2.00 | 5,495 | — | — |
| 2017-01-20 | $2.09 | $2.09 | 84 | — | — |
| 2017-01-19 | $2.09 | $2.09 | 3,642 | — | — |
| 2017-01-18 | $2.09 | $2.09 | 916 | — | — |
| 2017-01-17 | $2.00 | $2.00 | 11,284 | — | — |
| 2017-01-13 | $2.09 | $2.09 | 3,853 | — | — |
| 2017-01-12 | $2.09 | $2.09 | 15,642 | — | — |
| 2017-01-11 | $2.09 | $2.09 | 16,189 | — | — |
| 2017-01-10 | $2.09 | $2.09 | 31,295 | — | — |
| 2017-01-09 | $2.09 | $2.09 | 4,358 | — | — |
| 2017-01-06 | $2.00 | $2.00 | 2,000 | — | — |
| 2017-01-05 | $2.09 | $2.09 | 1,358 | — | — |
| 2017-01-04 | $2.19 | $2.19 | 3,526 | — | — |
| 2017-01-03 | $2.09 | $2.09 | 3,979 | — | — |