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
- 2013-12-19 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 | $3.68 | $3.68 | 18,400 | — | — |
| 2017-12-28 | $4.00 | $4.00 | 38,900 | — | — |
| 2017-12-27 | $4.00 | $4.00 | 15,900 | — | — |
| 2017-12-26 | $3.99 | $3.99 | 27,600 | — | — |
| 2017-12-22 | $3.67 | $3.67 | 9,900 | — | — |
| 2017-12-21 | $3.71 | $3.71 | 17,800 | — | — |
| 2017-12-20 | $3.66 | $3.66 | 28,100 | — | — |
| 2017-12-19 | $4.00 | $4.00 | 9,200 | — | — |
| 2017-12-18 | $4.02 | $4.02 | 46,100 | — | — |
| 2017-12-15 | $4.50 | $4.50 | 41,000 | — | — |
| 2017-12-14 | $3.90 | $3.90 | 20,300 | — | — |
| 2017-12-13 | $3.95 | $3.95 | 7,100 | — | — |
| 2017-12-12 | $3.99 | $3.99 | 18,600 | — | — |
| 2017-12-11 | $3.96 | $3.96 | 40,800 | — | — |
| 2017-12-08 | $3.80 | $3.80 | 72,600 | — | — |
| 2017-12-07 | $3.94 | $3.94 | 39,700 | — | — |
| 2017-12-06 | $3.72 | $3.72 | 25,500 | — | — |
| 2017-12-05 | $3.99 | $3.99 | 60,400 | — | — |
| 2017-12-04 | $3.96 | $3.96 | 115,600 | — | — |
| 2017-12-01 | $4.31 | $4.31 | 193,400 | — | — |
| 2017-11-30 | $4.41 | $4.41 | 13,300 | — | — |
| 2017-11-29 | $4.46 | $4.46 | 16,000 | — | — |
| 2017-11-28 | $4.51 | $4.51 | 65,700 | — | — |
| 2017-11-27 | $4.50 | $4.50 | 32,700 | — | — |
| 2017-11-24 | $4.44 | $4.44 | 47,600 | — | — |
| 2017-11-22 | $4.40 | $4.40 | 38,700 | — | — |
| 2017-11-21 | $4.42 | $4.42 | 71,900 | — | — |
| 2017-11-20 | $4.48 | $4.48 | 46,800 | — | — |
| 2017-11-17 | $4.38 | $4.38 | 78,800 | — | — |
| 2017-11-16 | $3.95 | $3.95 | 95,800 | — | — |
| 2017-11-15 | $4.06 | $4.06 | 58,600 | — | — |
| 2017-11-14 | $4.66 | $4.66 | 150,400 | — | — |
| 2017-11-13 | $4.50 | $4.50 | 120,200 | — | — |
| 2017-11-10 | $4.88 | $4.88 | 1,571,200 | — | — |
| 2017-11-09 | $4.68 | $4.68 | 647,000 | — | — |
| 2017-11-08 | $3.99 | $3.99 | 509,700 | — | — |
| 2017-11-07 | $3.35 | $3.35 | 499,300 | — | — |
| 2017-11-06 | $3.21 | $3.21 | 615,900 | — | — |
| 2017-11-03 | $2.37 | $2.37 | 113,400 | — | — |
| 2017-11-02 | $2.32 | $2.32 | 5,000 | — | — |
| 2017-11-01 | $2.39 | $2.39 | 3,900 | — | — |
| 2017-10-31 | $2.40 | $2.40 | 6,100 | — | — |
| 2017-10-30 | $2.36 | $2.36 | 9,600 | — | — |
| 2017-10-27 | $2.40 | $2.40 | 19,200 | — | — |
| 2017-10-26 | $2.37 | $2.37 | 1,500 | — | — |
| 2017-10-25 | $2.36 | $2.36 | 5,500 | — | — |
| 2017-10-24 | $2.41 | $2.41 | 6,500 | — | — |
| 2017-10-23 | $2.36 | $2.36 | 9,100 | — | — |
| 2017-10-20 | $2.35 | $2.35 | 11,500 | — | — |
| 2017-10-19 | $2.35 | $2.35 | 5,600 | — | — |
| 2017-10-18 | $2.40 | $2.40 | 4,300 | — | — |
| 2017-10-17 | $2.39 | $2.39 | 23,600 | — | — |
| 2017-10-16 | $2.35 | $2.35 | 11,500 | — | — |
| 2017-10-13 | $2.37 | $2.37 | 14,000 | — | — |
| 2017-10-12 | $2.32 | $2.32 | 1,500 | — | — |
| 2017-10-11 | $2.30 | $2.30 | 10,600 | — | — |
| 2017-10-10 | $2.36 | $2.36 | 26,400 | — | — |
| 2017-10-09 | $2.39 | $2.39 | 4,900 | — | — |
| 2017-10-06 | $2.32 | $2.32 | 800 | — | — |
| 2017-10-05 | $2.30 | $2.30 | 3,000 | — | — |
| 2017-10-04 | $2.25 | $2.25 | 10,300 | — | — |
| 2017-10-03 | $2.35 | $2.35 | 4,100 | — | — |
| 2017-10-02 | $2.35 | $2.35 | 9,200 | — | — |
| 2017-09-29 | $2.46 | $2.46 | 1,100 | — | — |
| 2017-09-28 | $2.47 | $2.47 | 900 | — | — |
| 2017-09-27 | $2.50 | $2.50 | 30,800 | — | — |
| 2017-09-26 | $2.42 | $2.42 | 18,600 | — | — |
| 2017-09-25 | $2.44 | $2.44 | 2,300 | — | — |
| 2017-09-22 | $2.40 | $2.40 | 1,000 | — | — |
| 2017-09-21 | $2.34 | $2.33 | 13,000 | — | — |
| 2017-09-20 | $2.33 | $2.33 | 2,000 | — | — |
| 2017-09-19 | $2.46 | $2.46 | 0 | — | — |
| 2017-09-18 | $2.46 | $2.46 | 6,300 | — | — |
| 2017-09-15 | $2.25 | $2.25 | 34,600 | — | — |
| 2017-09-14 | $2.55 | $2.55 | 18,000 | — | — |
| 2017-09-13 | $2.65 | $2.65 | 19,800 | — | — |
| 2017-09-12 | $2.65 | $2.65 | 10,600 | — | — |
| 2017-09-11 | $2.55 | $2.55 | 10,400 | — | — |
| 2017-09-08 | $2.55 | $2.55 | 8,600 | — | — |
| 2017-09-07 | $2.58 | $2.58 | 11,600 | — | — |
| 2017-09-06 | $2.57 | $2.57 | 12,200 | — | — |
| 2017-09-05 | $2.50 | $2.50 | 10,900 | — | — |
| 2017-09-01 | $2.47 | $2.47 | 2,100 | — | — |
| 2017-08-31 | $2.47 | $2.47 | 4,600 | — | — |
| 2017-08-30 | $2.45 | $2.44 | 1,200 | — | — |
| 2017-08-29 | $2.45 | $2.45 | 8,400 | — | — |
| 2017-08-28 | $2.47 | $2.47 | 9,500 | — | — |
| 2017-08-25 | $2.47 | $2.47 | 5,100 | — | — |
| 2017-08-24 | $2.45 | $2.45 | 37,600 | — | — |
| 2017-08-23 | $2.49 | $2.49 | 0 | — | — |
| 2017-08-22 | $2.49 | $2.49 | 42,900 | — | — |
| 2017-08-21 | $2.50 | $2.50 | 4,400 | — | — |
| 2017-08-18 | $2.49 | $2.49 | 10,500 | — | — |
| 2017-08-17 | $2.53 | $2.53 | 1,100 | — | — |
| 2017-08-16 | $2.55 | $2.55 | 9,000 | — | — |
| 2017-08-15 | $2.60 | $2.60 | 9,000 | — | — |
| 2017-08-14 | $2.61 | $2.61 | 2,200 | — | — |
| 2017-08-11 | $2.58 | $2.58 | 800 | — | — |
| 2017-08-10 | $2.60 | $2.60 | 1,100 | — | — |
| 2017-08-09 | $2.60 | $2.60 | 10,600 | — | — |
| 2017-08-08 | $2.70 | $2.70 | 24,800 | — | — |
| 2017-08-07 | $2.76 | $2.76 | 2,500 | — | — |
| 2017-08-04 | $2.85 | $2.85 | 2,000 | — | — |
| 2017-08-03 | $2.73 | $2.73 | 400 | — | — |
| 2017-08-02 | $2.71 | $2.71 | 2,100 | — | — |
| 2017-08-01 | $2.86 | $2.86 | 5,600 | — | — |
| 2017-07-31 | $2.69 | $2.69 | 11,700 | — | — |
| 2017-07-28 | $2.80 | $2.80 | 100 | — | — |
| 2017-07-27 | $2.70 | $2.70 | 0 | — | — |
| 2017-07-26 | $2.70 | $2.70 | 0 | — | — |
| 2017-07-25 | $2.70 | $2.70 | 6,200 | — | — |
| 2017-07-24 | $2.86 | $2.86 | 11,300 | — | — |
| 2017-07-21 | $2.76 | $2.76 | 4,200 | — | — |
| 2017-07-20 | $2.80 | $2.80 | 200 | — | — |
| 2017-07-19 | $2.70 | $2.70 | 3,000 | — | — |
| 2017-07-18 | $2.75 | $2.75 | 2,200 | — | — |
| 2017-07-17 | $2.78 | $2.78 | 41,400 | — | — |
| 2017-07-14 | $2.80 | $2.80 | 34,700 | — | — |
| 2017-07-13 | $2.70 | $2.70 | 1,300 | — | — |
| 2017-07-12 | $2.86 | $2.86 | 2,700 | — | — |
| 2017-07-11 | $2.66 | $2.66 | 10,400 | — | — |
| 2017-07-10 | $2.61 | $2.61 | 6,200 | — | — |
| 2017-07-07 | $2.66 | $2.66 | 1,400 | — | — |
| 2017-07-06 | $2.63 | $2.63 | 400 | — | — |
| 2017-07-05 | $2.65 | $2.65 | 5,400 | — | — |
| 2017-07-03 | $2.78 | $2.78 | 0 | — | — |
| 2017-06-30 | $2.78 | $2.78 | 1,800 | — | — |
| 2017-06-29 | $2.76 | $2.76 | 29,900 | — | — |
| 2017-06-28 | $2.74 | $2.74 | 10,600 | — | — |
| 2017-06-27 | $2.71 | $2.71 | 14,300 | — | — |
| 2017-06-26 | $2.69 | $2.69 | 2,600 | — | — |
| 2017-06-23 | $2.79 | $2.79 | 25,600 | — | — |
| 2017-06-22 | $2.54 | $2.54 | 9,800 | — | — |
| 2017-06-21 | $2.60 | $2.60 | 8,000 | — | — |
| 2017-06-20 | $2.63 | $2.63 | 3,200 | — | — |
| 2017-06-19 | $2.64 | $2.64 | 4,900 | — | — |
| 2017-06-16 | $2.66 | $2.66 | 32,200 | — | — |
| 2017-06-15 | $2.75 | $2.75 | 81,200 | — | — |
| 2017-06-14 | $3.11 | $3.11 | 7,100 | — | — |
| 2017-06-13 | $3.13 | $3.13 | 25,600 | — | — |
| 2017-06-12 | $3.09 | $3.09 | 23,500 | — | — |
| 2017-06-09 | $3.10 | $3.10 | 3,600 | — | — |
| 2017-06-08 | $3.07 | $3.07 | 17,900 | — | — |
| 2017-06-07 | $3.06 | $3.06 | 17,100 | — | — |
| 2017-06-06 | $3.06 | $3.06 | 48,600 | — | — |
| 2017-06-05 | $3.12 | $3.12 | 24,500 | — | — |
| 2017-06-02 | $3.19 | $3.19 | 27,200 | — | — |
| 2017-06-01 | $3.18 | $3.18 | 19,800 | — | — |
| 2017-05-31 | $3.14 | $3.14 | 18,600 | — | — |
| 2017-05-30 | $3.02 | $3.02 | 24,000 | — | — |
| 2017-05-26 | $3.12 | $3.12 | 6,300 | — | — |
| 2017-05-25 | $3.07 | $3.07 | 22,900 | — | — |
| 2017-05-24 | $3.17 | $3.17 | 0 | — | — |
| 2017-05-23 | $3.17 | $3.17 | 35,300 | — | — |
| 2017-05-22 | $3.19 | $3.19 | 62,000 | — | — |
| 2017-05-19 | $3.30 | $3.30 | 700 | — | — |
| 2017-05-18 | $3.29 | $3.29 | 17,600 | — | — |
| 2017-05-17 | $3.30 | $3.30 | 10,900 | — | — |
| 2017-05-16 | $3.37 | $3.37 | 400 | — | — |
| 2017-05-15 | $3.37 | $3.37 | 1,200 | — | — |
| 2017-05-12 | $3.38 | $3.37 | 300 | — | — |
| 2017-05-11 | $3.38 | $3.38 | 200 | — | — |
| 2017-05-10 | $3.34 | $3.34 | 4,000 | — | — |
| 2017-05-09 | $3.25 | $3.25 | 4,700 | — | — |
| 2017-05-08 | $3.34 | $3.34 | 41,500 | — | — |
| 2017-05-05 | $3.33 | $3.33 | 29,400 | — | — |
| 2017-05-04 | $3.33 | $3.33 | 14,200 | — | — |
| 2017-05-03 | $3.52 | $3.52 | 26,100 | — | — |
| 2017-05-02 | $3.44 | $3.44 | 5,800 | — | — |
| 2017-05-01 | $3.35 | $3.35 | 46,100 | — | — |
| 2017-04-28 | $3.28 | $3.28 | 11,600 | — | — |
| 2017-04-27 | $3.29 | $3.29 | 16,200 | — | — |
| 2017-04-26 | $3.39 | $3.39 | 800 | — | — |
| 2017-04-25 | $3.39 | $3.39 | 10,600 | — | — |
| 2017-04-24 | $3.37 | $3.37 | 15,600 | — | — |
| 2017-04-21 | $3.31 | $3.31 | 33,000 | — | — |
| 2017-04-20 | $3.34 | $3.34 | 24,100 | — | — |
| 2017-04-19 | $3.30 | $3.30 | 34,500 | — | — |
| 2017-04-18 | $3.27 | $3.27 | 25,800 | — | — |
| 2017-04-17 | $3.39 | $3.39 | 15,400 | — | — |
| 2017-04-13 | $3.43 | $3.43 | 34,600 | — | — |
| 2017-04-12 | $3.37 | $3.37 | 47,400 | — | — |
| 2017-04-11 | $3.40 | $3.40 | 40,500 | — | — |
| 2017-04-10 | $3.38 | $3.38 | 41,500 | — | — |
| 2017-04-07 | $3.40 | $3.40 | 14,800 | — | — |
| 2017-04-06 | $3.40 | $3.40 | 25,600 | — | — |
| 2017-04-05 | $3.41 | $3.41 | 16,600 | — | — |
| 2017-04-04 | $3.36 | $3.36 | 12,400 | — | — |
| 2017-04-03 | $3.34 | $3.34 | 3,500 | — | — |
| 2017-03-31 | $3.41 | $3.41 | 21,500 | — | — |
| 2017-03-30 | $3.35 | $3.35 | 33,700 | — | — |
| 2017-03-29 | $3.37 | $3.37 | 12,200 | — | — |
| 2017-03-28 | $3.34 | $3.34 | 10,900 | — | — |
| 2017-03-27 | $3.35 | $3.35 | 66,500 | — | — |
| 2017-03-24 | $3.43 | $3.43 | 25,800 | — | — |
| 2017-03-23 | $3.34 | $3.34 | 8,600 | — | — |
| 2017-03-22 | $3.40 | $3.40 | 39,100 | — | — |
| 2017-03-21 | $3.41 | $3.41 | 26,600 | — | — |
| 2017-03-20 | $3.41 | $3.41 | 76,400 | — | — |
| 2017-03-17 | $3.36 | $3.36 | 20,300 | — | — |
| 2017-03-16 | $3.43 | $3.43 | 81,300 | — | — |
| 2017-03-15 | $3.34 | $3.34 | 19,700 | — | — |
| 2017-03-14 | $3.39 | $3.39 | 23,700 | — | — |
| 2017-03-13 | $3.34 | $3.34 | 30,700 | — | — |
| 2017-03-10 | $3.25 | $3.25 | 4,200 | — | — |
| 2017-03-09 | $3.38 | $3.38 | 39,200 | — | — |
| 2017-03-08 | $3.30 | $3.30 | 23,700 | — | — |
| 2017-03-07 | $3.20 | $3.20 | 0 | — | — |
| 2017-03-06 | $3.20 | $3.20 | 21,600 | — | — |
| 2017-03-03 | $3.22 | $3.22 | 18,800 | — | — |
| 2017-03-02 | $3.25 | $3.25 | 30,100 | — | — |
| 2017-03-01 | $3.22 | $3.22 | 22,400 | — | — |
| 2017-02-28 | $3.10 | $3.10 | 300 | — | — |
| 2017-02-27 | $3.35 | $3.35 | 65,800 | — | — |
| 2017-02-24 | $3.28 | $3.28 | 24,600 | — | — |
| 2017-02-23 | $3.13 | $3.13 | 57,100 | — | — |
| 2017-02-22 | $3.22 | $3.22 | 21,100 | — | — |
| 2017-02-21 | $3.27 | $3.27 | 800 | — | — |
| 2017-02-17 | $3.10 | $3.10 | 800 | — | — |
| 2017-02-16 | $3.06 | $3.06 | 1,600 | — | — |
| 2017-02-15 | $3.08 | $3.08 | 800 | — | — |
| 2017-02-14 | $3.12 | $3.12 | 2,400 | — | — |
| 2017-02-13 | $3.11 | $3.11 | 3,000 | — | — |
| 2017-02-10 | $3.03 | $3.03 | 8,600 | — | — |
| 2017-02-09 | $2.87 | $2.87 | 8,100 | — | — |
| 2017-02-08 | $2.93 | $2.93 | 0 | — | — |
| 2017-02-07 | $2.93 | $2.93 | 5,300 | — | — |
| 2017-02-06 | $2.87 | $2.87 | 1,100 | — | — |
| 2017-02-03 | $2.92 | $2.92 | 4,400 | — | — |
| 2017-02-02 | $2.95 | $2.95 | 1,600 | — | — |
| 2017-02-01 | $3.08 | $3.08 | 3,600 | — | — |
| 2017-01-31 | $3.15 | $3.15 | 76,600 | — | — |
| 2017-01-30 | $3.34 | $3.34 | 9,200 | — | — |
| 2017-01-27 | $3.28 | $3.28 | 600 | — | — |
| 2017-01-26 | $3.35 | $3.35 | 1,500 | — | — |
| 2017-01-25 | $3.32 | $3.32 | 1,300 | — | — |
| 2017-01-24 | $3.29 | $3.29 | 200 | — | — |
| 2017-01-23 | $3.16 | $3.16 | 900 | — | — |
| 2017-01-20 | $3.26 | $3.26 | 4,500 | — | — |
| 2017-01-19 | $3.39 | $3.39 | 5,700 | — | — |
| 2017-01-18 | $3.38 | $3.38 | 6,300 | — | — |
| 2017-01-17 | $3.28 | $3.28 | 1,100 | — | — |
| 2017-01-13 | $3.33 | $3.33 | 1,200 | — | — |
| 2017-01-12 | $3.22 | $3.22 | 8,400 | — | — |
| 2017-01-11 | $3.39 | $3.39 | 2,500 | — | — |
| 2017-01-10 | $3.28 | $3.28 | 2,700 | — | — |
| 2017-01-09 | $3.35 | $3.35 | 6,200 | — | — |
| 2017-01-06 | $3.33 | $3.33 | 5,800 | — | — |
| 2017-01-05 | $3.34 | $3.34 | 700 | — | — |
| 2017-01-04 | $3.34 | $3.34 | 900 | — | — |
| 2017-01-03 | $3.17 | $3.17 | 3,900 | — | — |