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
- 2007-11-28 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 | $4.71 | $4.71 | 5,733 | — | — |
| 2017-12-28 | $4.50 | $4.50 | 3,167 | — | — |
| 2017-12-27 | $4.65 | $4.65 | 5,300 | — | — |
| 2017-12-26 | $4.65 | $4.65 | 4,667 | — | — |
| 2017-12-22 | $4.47 | $4.47 | 5,333 | — | — |
| 2017-12-21 | $4.41 | $4.41 | 16,900 | — | — |
| 2017-12-20 | $4.50 | $4.50 | 1,667 | — | — |
| 2017-12-19 | $4.50 | $4.50 | 4,900 | — | — |
| 2017-12-18 | $4.50 | $4.50 | 167 | — | — |
| 2017-12-15 | $4.47 | $4.47 | 7,067 | — | — |
| 2017-12-14 | $4.56 | $4.56 | 33 | — | — |
| 2017-12-13 | $4.50 | $4.50 | 3,233 | — | — |
| 2017-12-12 | $4.50 | $4.50 | 1,700 | — | — |
| 2017-12-11 | $4.50 | $4.50 | 700 | — | — |
| 2017-12-08 | $4.65 | $4.65 | 7,700 | — | — |
| 2017-12-07 | $4.62 | $4.62 | 5,567 | — | — |
| 2017-12-06 | $4.65 | $4.65 | 2,733 | — | — |
| 2017-12-05 | $4.50 | $4.50 | 3,767 | — | — |
| 2017-12-04 | $4.74 | $4.74 | 2,900 | — | — |
| 2017-12-01 | $4.68 | $4.68 | 8,767 | — | — |
| 2017-11-30 | $4.62 | $4.62 | 4,867 | — | — |
| 2017-11-29 | $4.59 | $4.59 | 1,000 | — | — |
| 2017-11-28 | $4.65 | $4.65 | 2,000 | — | — |
| 2017-11-27 | $4.65 | $4.65 | 9,400 | — | — |
| 2017-11-24 | $4.56 | $4.56 | 433 | — | — |
| 2017-11-22 | $4.50 | $4.50 | 700 | — | — |
| 2017-11-21 | $4.53 | $4.53 | 1,700 | — | — |
| 2017-11-20 | $4.53 | $4.53 | 0 | — | — |
| 2017-11-17 | $4.53 | $4.53 | 1,533 | — | — |
| 2017-11-16 | $4.65 | $4.65 | 9,500 | — | — |
| 2017-11-15 | $4.68 | $4.68 | 9,900 | — | — |
| 2017-11-14 | $4.80 | $4.80 | 2,167 | — | — |
| 2017-11-13 | $4.71 | $4.71 | 8,400 | — | — |
| 2017-11-10 | $4.53 | $4.53 | 8,267 | — | — |
| 2017-11-09 | $4.50 | $4.50 | 9,833 | — | — |
| 2017-11-08 | $4.50 | $4.50 | 3,533 | — | — |
| 2017-11-07 | $4.41 | $4.41 | 22,400 | — | — |
| 2017-11-06 | $4.50 | $4.50 | 41,767 | — | — |
| 2017-11-03 | $4.05 | $4.05 | 65,033 | — | — |
| 2017-11-02 | $3.81 | $3.81 | 2,167 | — | — |
| 2017-11-01 | $3.51 | $3.51 | 3,767 | — | — |
| 2017-10-31 | $3.75 | $3.75 | 9,400 | — | — |
| 2017-10-30 | $3.75 | $3.75 | 20,733 | — | — |
| 2017-10-27 | $3.63 | $3.63 | 533 | — | — |
| 2017-10-26 | $3.60 | $3.60 | 22,633 | — | — |
| 2017-10-25 | $3.81 | $3.81 | 0 | — | — |
| 2017-10-24 | $3.81 | $3.81 | 26,767 | — | — |
| 2017-10-23 | $3.72 | $3.72 | 19,800 | — | — |
| 2017-10-20 | $3.99 | $3.99 | 6,300 | — | — |
| 2017-10-19 | $4.02 | $4.02 | 0 | — | — |
| 2017-10-18 | $4.02 | $4.02 | 1,100 | — | — |
| 2017-10-17 | $3.75 | $3.75 | 1,700 | — | — |
| 2017-10-16 | $3.90 | $3.90 | 5,067 | — | — |
| 2017-10-13 | $3.87 | $3.87 | 3,533 | — | — |
| 2017-10-12 | $3.99 | $3.99 | 9,767 | — | — |
| 2017-10-11 | $3.84 | $3.84 | 700 | — | — |
| 2017-10-10 | $3.81 | $3.81 | 2,533 | — | — |
| 2017-10-09 | $3.96 | $3.96 | 3,533 | — | — |
| 2017-10-06 | $4.02 | $4.02 | 2,500 | — | — |
| 2017-10-05 | $3.87 | $3.87 | 4,533 | — | — |
| 2017-10-04 | $3.96 | $3.96 | 16,600 | — | — |
| 2017-10-03 | $3.90 | $3.90 | 1,200 | — | — |
| 2017-10-02 | $3.72 | $3.72 | 10,633 | — | — |
| 2017-09-29 | $3.72 | $3.72 | 13,933 | — | — |
| 2017-09-28 | $3.69 | $3.69 | 1,367 | — | — |
| 2017-09-27 | $3.60 | $3.60 | 21,267 | — | — |
| 2017-09-26 | $3.57 | $3.57 | 33 | — | — |
| 2017-09-25 | $3.54 | $3.54 | 14,100 | — | — |
| 2017-09-22 | $3.45 | $3.45 | 10,600 | — | — |
| 2017-09-21 | $3.63 | $3.63 | 3,100 | — | — |
| 2017-09-20 | $3.60 | $3.60 | 15,467 | — | — |
| 2017-09-19 | $3.66 | $3.66 | 533 | — | — |
| 2017-09-18 | $3.57 | $3.57 | 5,633 | — | — |
| 2017-09-15 | $3.72 | $3.72 | 6,567 | — | — |
| 2017-09-14 | $3.69 | $3.69 | 3,667 | — | — |
| 2017-09-13 | $3.72 | $3.72 | 6,700 | — | — |
| 2017-09-12 | $3.72 | $3.72 | 0 | — | — |
| 2017-09-11 | $3.72 | $3.72 | 5,533 | — | — |
| 2017-09-08 | $3.75 | $3.75 | 100 | — | — |
| 2017-09-07 | $3.60 | $3.60 | 7,800 | — | — |
| 2017-09-06 | $3.78 | $3.78 | 5,333 | — | — |
| 2017-09-05 | $3.81 | $3.81 | 1,167 | — | — |
| 2017-09-01 | $3.81 | $3.81 | 933 | — | — |
| 2017-08-31 | $3.81 | $3.81 | 2,333 | — | — |
| 2017-08-30 | $3.72 | $3.72 | 200 | — | — |
| 2017-08-29 | $3.75 | $3.75 | 0 | — | — |
| 2017-08-28 | $3.75 | $3.75 | 1,700 | — | — |
| 2017-08-25 | $3.75 | $3.75 | 4,000 | — | — |
| 2017-08-24 | $3.87 | $3.87 | 4,667 | — | — |
| 2017-08-23 | $3.60 | $3.60 | 667 | — | — |
| 2017-08-22 | $3.60 | $3.60 | 9,967 | — | — |
| 2017-08-21 | $3.45 | $3.45 | 5,367 | — | — |
| 2017-08-18 | $3.60 | $3.60 | 25,400 | — | — |
| 2017-08-17 | $3.87 | $3.87 | 10,467 | — | — |
| 2017-08-16 | $3.60 | $3.60 | 4,967 | — | — |
| 2017-08-15 | $3.75 | $3.75 | 2,233 | — | — |
| 2017-08-14 | $3.90 | $3.90 | 13,267 | — | — |
| 2017-08-11 | $3.81 | $3.81 | 6,600 | — | — |
| 2017-08-10 | $3.72 | $3.72 | 5,700 | — | — |
| 2017-08-09 | $3.63 | $3.63 | 0 | — | — |
| 2017-08-08 | $3.63 | $3.63 | 1,100 | — | — |
| 2017-08-07 | $3.63 | $3.63 | 11,133 | — | — |
| 2017-08-04 | $3.60 | $3.60 | 18,067 | — | — |
| 2017-08-03 | $3.75 | $3.75 | 9,733 | — | — |
| 2017-08-02 | $3.84 | $3.84 | 58,800 | — | — |
| 2017-08-01 | $3.24 | $3.24 | 2,500 | — | — |
| 2017-07-31 | $3.30 | $3.30 | 27,633 | — | — |
| 2017-07-28 | $3.18 | $3.18 | 6,700 | — | — |
| 2017-07-27 | $3.15 | $3.15 | 1,333 | — | — |
| 2017-07-26 | $3.30 | $3.30 | 16,500 | — | — |
| 2017-07-25 | $3.18 | $3.18 | 3,700 | — | — |
| 2017-07-24 | $3.30 | $3.30 | 5,300 | — | — |
| 2017-07-21 | $3.15 | $3.15 | 7,633 | — | — |
| 2017-07-20 | $3.00 | $3.00 | 1,800 | — | — |
| 2017-07-19 | $3.00 | $3.00 | 3,333 | — | — |
| 2017-07-18 | $2.85 | $2.85 | 3,233 | — | — |
| 2017-07-17 | $3.09 | $3.09 | 4,867 | — | — |
| 2017-07-14 | $3.18 | $3.18 | 3,000 | — | — |
| 2017-07-13 | $3.18 | $3.18 | 15,333 | — | — |
| 2017-07-12 | $3.12 | $3.12 | 10,667 | — | — |
| 2017-07-11 | $3.12 | $3.12 | 3,333 | — | — |
| 2017-07-10 | $3.09 | $3.09 | 4,467 | — | — |
| 2017-07-07 | $3.12 | $3.12 | 0 | — | — |
| 2017-07-06 | $3.12 | $3.12 | 3,433 | — | — |
| 2017-07-05 | $3.09 | $3.09 | 0 | — | — |
| 2017-07-03 | $3.09 | $3.09 | 0 | — | — |
| 2017-06-30 | $3.09 | $3.09 | 1,300 | — | — |
| 2017-06-29 | $2.85 | $2.85 | 5,467 | — | — |
| 2017-06-28 | $3.03 | $3.03 | 3,000 | — | — |
| 2017-06-27 | $3.06 | $3.06 | 3,333 | — | — |
| 2017-06-26 | $3.00 | $3.00 | 7,667 | — | — |
| 2017-06-23 | $3.09 | $3.09 | 25,700 | — | — |
| 2017-06-22 | $2.76 | $2.76 | 1,300 | — | — |
| 2017-06-21 | $2.76 | $2.76 | 6,100 | — | — |
| 2017-06-20 | $2.76 | $2.76 | 35,000 | — | — |
| 2017-06-19 | $2.67 | $2.67 | 56,600 | — | — |
| 2017-06-16 | $2.25 | $2.25 | 0 | — | — |
| 2017-06-15 | $2.25 | $2.25 | 3,333 | — | — |
| 2017-06-14 | $2.40 | $2.40 | 13,733 | — | — |
| 2017-06-13 | $2.40 | $2.40 | 9,067 | — | — |
| 2017-06-12 | $2.37 | $2.37 | 3,333 | — | — |
| 2017-06-09 | $2.40 | $2.40 | 8,667 | — | — |
| 2017-06-08 | $2.52 | $2.52 | 500 | — | — |
| 2017-06-07 | $2.37 | $2.37 | 5,067 | — | — |
| 2017-06-06 | $2.16 | $2.16 | 11,967 | — | — |
| 2017-06-05 | $2.40 | $2.40 | 700 | — | — |
| 2017-06-02 | $2.40 | $2.40 | 11,467 | — | — |
| 2017-06-01 | $2.43 | $2.43 | 45,367 | — | — |
| 2017-05-31 | $2.19 | $2.19 | 8,033 | — | — |
| 2017-05-30 | $2.19 | $2.19 | 233 | — | — |
| 2017-05-26 | $2.16 | $2.16 | 3,033 | — | — |
| 2017-05-25 | $2.22 | $2.22 | 12,300 | — | — |
| 2017-05-24 | $2.16 | $2.16 | 1,667 | — | — |
| 2017-05-23 | $2.16 | $2.16 | 7,133 | — | — |
| 2017-05-22 | $2.28 | $2.28 | 13,100 | — | — |
| 2017-05-19 | $2.22 | $2.22 | 467 | — | — |
| 2017-05-18 | $2.16 | $2.16 | 7,167 | — | — |
| 2017-05-17 | $2.16 | $2.16 | 5,667 | — | — |
| 2017-05-16 | $2.25 | $2.25 | 0 | — | — |
| 2017-05-15 | $2.25 | $2.25 | 400 | — | — |
| 2017-05-12 | $2.31 | $2.31 | 367 | — | — |
| 2017-05-11 | $2.31 | $2.31 | 7,167 | — | — |
| 2017-05-10 | $2.34 | $2.34 | 4,100 | — | — |
| 2017-05-09 | $2.43 | $2.43 | 9,967 | — | — |
| 2017-05-08 | $2.46 | $2.46 | 9,133 | — | — |
| 2017-05-05 | $2.40 | $2.40 | 10,300 | — | — |
| 2017-05-04 | $2.34 | $2.34 | 10,067 | — | — |
| 2017-05-03 | $2.25 | $2.25 | 833 | — | — |
| 2017-05-02 | $2.04 | $2.04 | 83,267 | — | — |
| 2017-05-01 | $2.10 | $2.10 | 0 | — | — |
| 2017-04-28 | $2.10 | $2.10 | 23,167 | — | — |
| 2017-04-27 | $1.98 | $1.98 | 6,000 | — | — |
| 2017-04-26 | $2.01 | $2.01 | 2,833 | — | — |
| 2017-04-25 | $1.98 | $1.98 | 38,867 | — | — |
| 2017-04-24 | $2.37 | $2.37 | 46,833 | — | — |
| 2017-04-21 | $2.25 | $2.25 | 10,467 | — | — |
| 2017-04-20 | $2.34 | $2.34 | 16,200 | — | — |
| 2017-04-19 | $2.19 | $2.19 | 11,433 | — | — |
| 2017-04-18 | $2.10 | $2.10 | 11,933 | — | — |
| 2017-04-17 | $2.04 | $2.04 | 12,500 | — | — |
| 2017-04-13 | $2.22 | $2.22 | 0 | — | — |
| 2017-04-12 | $2.22 | $2.22 | 11,667 | — | — |
| 2017-04-11 | $2.22 | $2.22 | 2,033 | — | — |
| 2017-04-10 | $2.22 | $2.22 | 167 | — | — |
| 2017-04-07 | $2.31 | $2.31 | 13,867 | — | — |
| 2017-04-06 | $2.34 | $2.34 | 1,500 | — | — |
| 2017-04-05 | $2.25 | $2.25 | 3,433 | — | — |
| 2017-04-04 | $2.28 | $2.28 | 2,667 | — | — |
| 2017-04-03 | $2.25 | $2.25 | 5,633 | — | — |
| 2017-03-31 | $2.46 | $2.46 | 20,033 | — | — |
| 2017-03-30 | $2.37 | $2.37 | 0 | — | — |
| 2017-03-29 | $2.37 | $2.37 | 7,333 | — | — |
| 2017-03-28 | $2.31 | $2.31 | 4,333 | — | — |
| 2017-03-27 | $2.25 | $2.25 | 11,333 | — | — |
| 2017-03-24 | $2.43 | $2.43 | 5,500 | — | — |
| 2017-03-23 | $2.43 | $2.43 | 3,500 | — | — |
| 2017-03-22 | $2.43 | $2.43 | 1,667 | — | — |
| 2017-03-21 | $2.25 | $2.25 | 16,400 | — | — |
| 2017-03-20 | $2.43 | $2.43 | 5,400 | — | — |
| 2017-03-17 | $2.40 | $2.40 | 433 | — | — |
| 2017-03-16 | $2.43 | $2.43 | 24,133 | — | — |
| 2017-03-15 | $2.46 | $2.46 | 5,567 | — | — |
| 2017-03-14 | $2.40 | $2.40 | 400 | — | — |
| 2017-03-13 | $2.40 | $2.40 | 10,067 | — | — |
| 2017-03-10 | $2.22 | $2.22 | 5,333 | — | — |
| 2017-03-09 | $2.28 | $2.28 | 3,133 | — | — |
| 2017-03-08 | $2.25 | $2.25 | 7,733 | — | — |
| 2017-03-07 | $2.55 | $2.55 | 3,267 | — | — |
| 2017-03-06 | $2.40 | $2.40 | 27,967 | — | — |
| 2017-03-03 | $2.25 | $2.25 | 18,400 | — | — |
| 2017-03-02 | $2.10 | $2.10 | 2,667 | — | — |
| 2017-03-01 | $2.10 | $2.10 | 29,933 | — | — |
| 2017-02-28 | $2.13 | $2.13 | 333 | — | — |
| 2017-02-27 | $2.13 | $2.13 | 567 | — | — |
| 2017-02-24 | $2.19 | $2.19 | 4,000 | — | — |
| 2017-02-23 | $2.10 | $2.10 | 3,333 | — | — |
| 2017-02-22 | $2.25 | $2.25 | 4,500 | — | — |
| 2017-02-21 | $2.25 | $2.25 | 333 | — | — |
| 2017-02-17 | $2.10 | $2.10 | 3,033 | — | — |
| 2017-02-16 | $2.01 | $2.01 | 13,300 | — | — |
| 2017-02-15 | $2.28 | $2.28 | 667 | — | — |
| 2017-02-14 | $2.31 | $2.31 | 4,333 | — | — |
| 2017-02-13 | $2.31 | $2.31 | 14,067 | — | — |
| 2017-02-10 | $2.25 | $2.25 | 7,767 | — | — |
| 2017-02-09 | $2.25 | $2.25 | 11,233 | — | — |
| 2017-02-08 | $2.31 | $2.31 | 6,100 | — | — |
| 2017-02-07 | $2.22 | $2.22 | 2,933 | — | — |
| 2017-02-06 | $2.31 | $2.31 | 333 | — | — |
| 2017-02-03 | $2.22 | $2.22 | 28,267 | — | — |
| 2017-02-02 | $2.31 | $2.31 | 16,667 | — | — |
| 2017-02-01 | $2.31 | $2.31 | 18,533 | — | — |
| 2017-01-31 | $2.31 | $2.31 | 1,833 | — | — |
| 2017-01-30 | $2.40 | $2.40 | 0 | — | — |
| 2017-01-27 | $2.40 | $2.40 | 10,267 | — | — |
| 2017-01-26 | $2.43 | $2.43 | 25,633 | — | — |
| 2017-01-25 | $2.31 | $2.31 | 3,900 | — | — |
| 2017-01-24 | $2.40 | $2.40 | 1,667 | — | — |
| 2017-01-23 | $2.37 | $2.37 | 3,333 | — | — |
| 2017-01-20 | $2.43 | $2.43 | 24,867 | — | — |
| 2017-01-19 | $2.43 | $2.43 | 667 | — | — |
| 2017-01-18 | $2.43 | $2.43 | 667 | — | — |
| 2017-01-17 | $2.37 | $2.37 | 0 | — | — |
| 2017-01-13 | $2.37 | $2.37 | 10,933 | — | — |
| 2017-01-12 | $2.43 | $2.43 | 6,467 | — | — |
| 2017-01-11 | $2.28 | $2.28 | 6,333 | — | — |
| 2017-01-10 | $2.40 | $2.40 | 1,333 | — | — |
| 2017-01-09 | $2.37 | $2.37 | 1,033 | — | — |
| 2017-01-06 | $2.43 | $2.43 | 333 | — | — |
| 2017-01-05 | $2.43 | $2.43 | 1,333 | — | — |
| 2017-01-04 | $2.40 | $2.40 | 1,067 | — | — |
| 2017-01-03 | $2.43 | $2.43 | 0 | — | — |