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
- 2010-01-05 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 | $2.30 | $2.30 | 37,800 | — | — |
| 2017-12-28 | $2.28 | $2.28 | 34,200 | — | — |
| 2017-12-27 | $2.19 | $2.19 | 24,100 | — | — |
| 2017-12-26 | $2.17 | $2.17 | 53,800 | — | — |
| 2017-12-22 | $2.16 | $2.16 | 23,900 | — | — |
| 2017-12-21 | $2.16 | $2.16 | 28,200 | — | — |
| 2017-12-20 | $2.14 | $2.14 | 12,900 | — | — |
| 2017-12-19 | $2.10 | $2.10 | 11,000 | — | — |
| 2017-12-18 | $2.18 | $2.18 | 15,800 | — | — |
| 2017-12-15 | $2.08 | $2.08 | 78,600 | — | — |
| 2017-12-14 | $2.11 | $2.11 | 96,200 | — | — |
| 2017-12-13 | $2.04 | $2.04 | 46,200 | — | — |
| 2017-12-12 | $2.03 | $2.03 | 10,700 | — | — |
| 2017-12-11 | $1.98 | $1.98 | 15,300 | — | — |
| 2017-12-08 | $1.97 | $1.97 | 39,100 | — | — |
| 2017-12-07 | $1.95 | $1.95 | 34,100 | — | — |
| 2017-12-06 | $2.00 | $2.00 | 96,300 | — | — |
| 2017-12-05 | $2.08 | $2.08 | 73,700 | — | — |
| 2017-12-04 | $2.07 | $2.07 | 59,400 | — | — |
| 2017-12-01 | $2.01 | $2.01 | 83,700 | — | — |
| 2017-11-30 | $2.00 | $2.00 | 34,600 | — | — |
| 2017-11-29 | $1.94 | $1.94 | 26,700 | — | — |
| 2017-11-28 | $1.96 | $1.96 | 57,800 | — | — |
| 2017-11-27 | $1.94 | $1.94 | 97,700 | — | — |
| 2017-11-24 | $2.00 | $2.00 | 178,200 | — | — |
| 2017-11-22 | $2.15 | $2.15 | 1,065,600 | — | — |
| 2017-11-21 | $1.96 | $1.96 | 109,600 | — | — |
| 2017-11-20 | $1.96 | $1.96 | 187,100 | — | — |
| 2017-11-17 | $2.04 | $2.04 | 286,200 | — | — |
| 2017-11-16 | $1.92 | $1.92 | 876,600 | — | — |
| 2017-11-15 | $2.03 | $2.03 | 7,092,400 | — | — |
| 2017-11-14 | $1.17 | $1.17 | 63,700 | — | — |
| 2017-11-13 | $1.28 | $1.28 | 16,200 | — | — |
| 2017-11-10 | $1.23 | $1.23 | 17,900 | — | — |
| 2017-11-09 | $1.21 | $1.21 | 13,800 | — | — |
| 2017-11-08 | $1.23 | $1.23 | 32,400 | — | — |
| 2017-11-07 | $1.24 | $1.24 | 13,800 | — | — |
| 2017-11-06 | $1.27 | $1.27 | 10,200 | — | — |
| 2017-11-03 | $1.26 | $1.26 | 27,300 | — | — |
| 2017-11-02 | $1.21 | $1.21 | 32,200 | — | — |
| 2017-11-01 | $1.21 | $1.21 | 3,600 | — | — |
| 2017-10-31 | $1.20 | $1.20 | 76,300 | — | — |
| 2017-10-30 | $1.29 | $1.29 | 22,100 | — | — |
| 2017-10-27 | $1.26 | $1.26 | 16,900 | — | — |
| 2017-10-26 | $1.35 | $1.35 | 35,200 | — | — |
| 2017-10-25 | $1.24 | $1.24 | 22,500 | — | — |
| 2017-10-24 | $1.22 | $1.22 | 27,100 | — | — |
| 2017-10-23 | $1.31 | $1.31 | 12,300 | — | — |
| 2017-10-20 | $1.32 | $1.32 | 62,900 | — | — |
| 2017-10-19 | $1.26 | $1.26 | 10,800 | — | — |
| 2017-10-18 | $1.32 | $1.32 | 4,200 | — | — |
| 2017-10-17 | $1.33 | $1.33 | 9,000 | — | — |
| 2017-10-16 | $1.36 | $1.36 | 19,100 | — | — |
| 2017-10-13 | $1.42 | $1.42 | 15,700 | — | — |
| 2017-10-12 | $1.43 | $1.43 | 42,600 | — | — |
| 2017-10-11 | $1.41 | $1.41 | 21,900 | — | — |
| 2017-10-10 | $1.33 | $1.33 | 30,600 | — | — |
| 2017-10-09 | $1.30 | $1.30 | 30,500 | — | — |
| 2017-10-06 | $1.29 | $1.29 | 25,400 | — | — |
| 2017-10-05 | $1.24 | $1.24 | 15,500 | — | — |
| 2017-10-04 | $1.22 | $1.22 | 5,900 | — | — |
| 2017-10-03 | $1.21 | $1.21 | 33,000 | — | — |
| 2017-10-02 | $1.17 | $1.17 | 17,500 | — | — |
| 2017-09-29 | $1.16 | $1.16 | 28,800 | — | — |
| 2017-09-28 | $1.18 | $1.18 | 8,900 | — | — |
| 2017-09-27 | $1.22 | $1.22 | 64,000 | — | — |
| 2017-09-26 | $1.18 | $1.18 | 12,600 | — | — |
| 2017-09-25 | $1.18 | $1.18 | 3,300 | — | — |
| 2017-09-22 | $1.24 | $1.24 | 33,000 | — | — |
| 2017-09-21 | $1.17 | $1.17 | 27,900 | — | — |
| 2017-09-20 | $1.14 | $1.14 | 14,300 | — | — |
| 2017-09-19 | $1.15 | $1.15 | 42,000 | — | — |
| 2017-09-18 | $1.13 | $1.13 | 128,200 | — | — |
| 2017-09-15 | $1.26 | $1.26 | 51,200 | — | — |
| 2017-09-14 | $1.16 | $1.16 | 67,000 | — | — |
| 2017-09-13 | $1.21 | $1.21 | 64,600 | — | — |
| 2017-09-12 | $1.32 | $1.32 | 8,200 | — | — |
| 2017-09-11 | $1.34 | $1.34 | 26,200 | — | — |
| 2017-09-08 | $1.34 | $1.34 | 12,300 | — | — |
| 2017-09-07 | $1.33 | $1.33 | 15,000 | — | — |
| 2017-09-06 | $1.36 | $1.36 | 6,500 | — | — |
| 2017-09-05 | $1.36 | $1.36 | 54,900 | — | — |
| 2017-09-01 | $1.37 | $1.37 | 29,900 | — | — |
| 2017-08-31 | $1.38 | $1.38 | 98,700 | — | — |
| 2017-08-30 | $1.44 | $1.44 | 449,200 | — | — |
| 2017-08-29 | $1.30 | $1.30 | 56,100 | — | — |
| 2017-08-28 | $1.31 | $1.31 | 54,400 | — | — |
| 2017-08-25 | $1.43 | $1.43 | 140,700 | — | — |
| 2017-08-24 | $1.43 | $1.43 | 17,800 | — | — |
| 2017-08-23 | $1.44 | $1.44 | 3,400 | — | — |
| 2017-08-22 | $1.46 | $1.46 | 35,800 | — | — |
| 2017-08-21 | $1.46 | $1.46 | 1,800 | — | — |
| 2017-08-18 | $1.49 | $1.49 | 3,900 | — | — |
| 2017-08-17 | $1.53 | $1.53 | 13,700 | — | — |
| 2017-08-16 | $1.46 | $1.46 | 19,600 | — | — |
| 2017-08-15 | $1.41 | $1.41 | 91,000 | — | — |
| 2017-08-14 | $1.60 | $1.60 | 2,000 | — | — |
| 2017-08-11 | $1.45 | $1.45 | 2,600 | — | — |
| 2017-08-10 | $1.45 | $1.45 | 5,200 | — | — |
| 2017-08-09 | $1.36 | $1.36 | 33,200 | — | — |
| 2017-08-08 | $1.60 | $1.60 | 92,500 | — | — |
| 2017-08-07 | $1.70 | $1.70 | 45,500 | — | — |
| 2017-08-04 | $1.76 | $1.76 | 98,100 | — | — |
| 2017-08-03 | $1.64 | $1.64 | 5,800 | — | — |
| 2017-08-02 | $1.73 | $1.73 | 49,200 | — | — |
| 2017-08-01 | $1.80 | $1.80 | 19,400 | — | — |
| 2017-07-31 | $1.74 | $1.74 | 53,800 | — | — |
| 2017-07-28 | $1.78 | $1.78 | 28,500 | — | — |
| 2017-07-27 | $1.70 | $1.70 | 61,300 | — | — |
| 2017-07-26 | $1.88 | $1.88 | 111,000 | — | — |
| 2017-07-25 | $1.75 | $1.75 | 84,500 | — | — |
| 2017-07-24 | $1.95 | $1.95 | 16,600 | — | — |
| 2017-07-21 | $1.97 | $1.97 | 3,000 | — | — |
| 2017-07-20 | $2.05 | $2.05 | 1,300 | — | — |
| 2017-07-19 | $2.07 | $2.07 | 3,000 | — | — |
| 2017-07-18 | $2.05 | $2.05 | 12,400 | — | — |
| 2017-07-17 | $2.01 | $2.01 | 23,000 | — | — |
| 2017-07-14 | $1.94 | $1.94 | 27,800 | — | — |
| 2017-07-13 | $1.99 | $1.99 | 92,500 | — | — |
| 2017-07-12 | $2.18 | $2.18 | 44,700 | — | — |
| 2017-07-11 | $2.12 | $2.12 | 8,100 | — | — |
| 2017-07-10 | $2.17 | $2.17 | 12,200 | — | — |
| 2017-07-07 | $2.18 | $2.18 | 49,000 | — | — |
| 2017-07-06 | $2.31 | $2.31 | 19,600 | — | — |
| 2017-07-05 | $2.34 | $2.34 | 48,400 | — | — |
| 2017-07-03 | $2.48 | $2.48 | 1,200 | — | — |
| 2017-06-30 | $2.42 | $2.42 | 20,700 | — | — |
| 2017-06-29 | $2.46 | $2.46 | 36,600 | — | — |
| 2017-06-28 | $2.50 | $2.50 | 50,300 | — | — |
| 2017-06-27 | $2.44 | $2.44 | 2,500 | — | — |
| 2017-06-26 | $2.44 | $2.44 | 6,400 | — | — |
| 2017-06-23 | $2.55 | $2.55 | 65,300 | — | — |
| 2017-06-22 | $2.42 | $2.42 | 2,600 | — | — |
| 2017-06-21 | $2.52 | $2.52 | 18,200 | — | — |
| 2017-06-20 | $2.51 | $2.51 | 29,000 | — | — |
| 2017-06-19 | $2.60 | $2.60 | 57,500 | — | — |
| 2017-06-16 | $2.50 | $2.50 | 18,800 | — | — |
| 2017-06-15 | $2.52 | $2.52 | 27,200 | — | — |
| 2017-06-14 | $2.50 | $2.50 | 35,900 | — | — |
| 2017-06-13 | $2.53 | $2.53 | 46,200 | — | — |
| 2017-06-12 | $2.59 | $2.59 | 68,200 | — | — |
| 2017-06-09 | $2.53 | $2.53 | 24,500 | — | — |
| 2017-06-08 | $2.58 | $2.58 | 6,400 | — | — |
| 2017-06-07 | $2.51 | $2.51 | 5,100 | — | — |
| 2017-06-06 | $2.51 | $2.51 | 12,300 | — | — |
| 2017-06-05 | $2.51 | $2.51 | 14,400 | — | — |
| 2017-06-02 | $2.51 | $2.51 | 24,200 | — | — |
| 2017-06-01 | $2.56 | $2.56 | 35,200 | — | — |
| 2017-05-31 | $2.54 | $2.54 | 36,700 | — | — |
| 2017-05-30 | $2.55 | $2.55 | 48,900 | — | — |
| 2017-05-26 | $2.90 | $2.90 | 83,600 | — | — |
| 2017-05-25 | $2.70 | $2.70 | 45,900 | — | — |
| 2017-05-24 | $2.62 | $2.62 | 59,300 | — | — |
| 2017-05-23 | $2.58 | $2.58 | 8,900 | — | — |
| 2017-05-22 | $2.59 | $2.59 | 3,400 | — | — |
| 2017-05-19 | $2.66 | $2.66 | 42,800 | — | — |
| 2017-05-18 | $2.90 | $2.90 | 10,600 | — | — |
| 2017-05-17 | $2.90 | $2.90 | 4,400 | — | — |
| 2017-05-16 | $2.93 | $2.93 | 33,900 | — | — |
| 2017-05-15 | $2.99 | $2.99 | 45,200 | — | — |
| 2017-05-12 | $2.81 | $2.81 | 4,100 | — | — |
| 2017-05-11 | $2.86 | $2.86 | 10,400 | — | — |
| 2017-05-10 | $2.93 | $2.93 | 9,800 | — | — |
| 2017-05-09 | $2.98 | $2.98 | 21,700 | — | — |
| 2017-05-08 | $2.97 | $2.97 | 11,400 | — | — |
| 2017-05-05 | $2.96 | $2.96 | 18,400 | — | — |
| 2017-05-04 | $2.97 | $2.97 | 12,100 | — | — |
| 2017-05-03 | $2.85 | $2.85 | 25,700 | — | — |
| 2017-05-02 | $2.83 | $2.83 | 19,500 | — | — |
| 2017-05-01 | $2.66 | $2.66 | 12,700 | — | — |
| 2017-04-28 | $2.78 | $2.78 | 23,300 | — | — |
| 2017-04-27 | $2.72 | $2.72 | 20,000 | — | — |
| 2017-04-26 | $2.73 | $2.73 | 26,400 | — | — |
| 2017-04-25 | $2.81 | $2.81 | 72,300 | — | — |
| 2017-04-24 | $2.52 | $2.52 | 35,300 | — | — |
| 2017-04-21 | $2.54 | $2.54 | 16,400 | — | — |
| 2017-04-20 | $2.59 | $2.59 | 31,500 | — | — |
| 2017-04-19 | $2.57 | $2.57 | 46,000 | — | — |
| 2017-04-18 | $2.71 | $2.71 | 2,200 | — | — |
| 2017-04-17 | $2.77 | $2.77 | 47,000 | — | — |
| 2017-04-13 | $2.50 | $2.50 | 43,000 | — | — |
| 2017-04-12 | $2.54 | $2.54 | 32,600 | — | — |
| 2017-04-11 | $2.51 | $2.51 | 28,300 | — | — |
| 2017-04-10 | $2.63 | $2.63 | 3,500 | — | — |
| 2017-04-07 | $2.64 | $2.64 | 24,400 | — | — |
| 2017-04-06 | $2.63 | $2.63 | 21,800 | — | — |
| 2017-04-05 | $2.51 | $2.51 | 21,700 | — | — |
| 2017-04-04 | $2.51 | $2.51 | 33,600 | — | — |
| 2017-04-03 | $2.41 | $2.41 | 30,600 | — | — |
| 2017-03-31 | $2.35 | $2.35 | 20,300 | — | — |
| 2017-03-30 | $2.32 | $2.32 | 72,000 | — | — |
| 2017-03-29 | $2.27 | $2.27 | 18,000 | — | — |
| 2017-03-28 | $2.20 | $2.20 | 17,300 | — | — |
| 2017-03-27 | $2.24 | $2.24 | 26,100 | — | — |
| 2017-03-24 | $2.15 | $2.15 | 35,800 | — | — |
| 2017-03-23 | $2.10 | $2.10 | 21,000 | — | — |
| 2017-03-22 | $2.10 | $2.10 | 29,500 | — | — |
| 2017-03-21 | $2.20 | $2.20 | 37,200 | — | — |
| 2017-03-20 | $2.21 | $2.21 | 56,500 | — | — |
| 2017-03-17 | $2.21 | $2.21 | 9,200 | — | — |
| 2017-03-16 | $2.17 | $2.17 | 10,100 | — | — |
| 2017-03-15 | $2.15 | $2.15 | 71,100 | — | — |
| 2017-03-14 | $2.24 | $2.24 | 9,000 | — | — |
| 2017-03-13 | $2.21 | $2.21 | 18,300 | — | — |
| 2017-03-10 | $2.23 | $2.23 | 52,500 | — | — |
| 2017-03-09 | $2.24 | $2.24 | 50,500 | — | — |
| 2017-03-08 | $2.41 | $2.41 | 53,500 | — | — |
| 2017-03-07 | $2.34 | $2.34 | 13,600 | — | — |
| 2017-03-06 | $2.30 | $2.30 | 19,500 | — | — |
| 2017-03-03 | $2.19 | $2.19 | 6,200 | — | — |
| 2017-03-02 | $2.39 | $2.39 | 4,700 | — | — |
| 2017-03-01 | $2.26 | $2.26 | 77,400 | — | — |
| 2017-02-28 | $2.13 | $2.13 | 2,500 | — | — |
| 2017-02-27 | $2.23 | $2.23 | 3,500 | — | — |
| 2017-02-24 | $2.23 | $2.23 | 36,100 | — | — |
| 2017-02-23 | $2.21 | $2.21 | 1,800 | — | — |
| 2017-02-22 | $2.25 | $2.25 | 3,900 | — | — |
| 2017-02-21 | $2.23 | $2.23 | 41,000 | — | — |
| 2017-02-17 | $2.18 | $2.18 | 12,600 | — | — |
| 2017-02-16 | $2.13 | $2.13 | 77,000 | — | — |
| 2017-02-15 | $2.27 | $2.27 | 11,000 | — | — |
| 2017-02-14 | $2.21 | $2.21 | 10,500 | — | — |
| 2017-02-13 | $2.20 | $2.20 | 2,800 | — | — |
| 2017-02-10 | $2.17 | $2.17 | 16,700 | — | — |
| 2017-02-09 | $2.08 | $2.08 | 60,700 | — | — |
| 2017-02-08 | $2.11 | $2.11 | 13,000 | — | — |
| 2017-02-07 | $2.09 | $2.09 | 2,900 | — | — |
| 2017-02-06 | $2.23 | $2.23 | 5,700 | — | — |
| 2017-02-03 | $2.29 | $2.29 | 17,900 | — | — |
| 2017-02-02 | $2.45 | $2.45 | 26,600 | — | — |
| 2017-02-01 | $2.38 | $2.38 | 3,000 | — | — |
| 2017-01-31 | $2.35 | $2.35 | 38,200 | — | — |
| 2017-01-30 | $2.43 | $2.43 | 30,400 | — | — |
| 2017-01-27 | $2.43 | $2.43 | 3,600 | — | — |
| 2017-01-26 | $2.46 | $2.46 | 21,200 | — | — |
| 2017-01-25 | $2.48 | $2.48 | 16,100 | — | — |
| 2017-01-24 | $2.49 | $2.49 | 4,700 | — | — |
| 2017-01-23 | $2.36 | $2.36 | 4,400 | — | — |
| 2017-01-20 | $2.39 | $2.39 | 39,800 | — | — |
| 2017-01-19 | $2.59 | $2.59 | 40,200 | — | — |
| 2017-01-18 | $2.45 | $2.45 | 29,800 | — | — |
| 2017-01-17 | $2.47 | $2.47 | 6,500 | — | — |
| 2017-01-13 | $2.62 | $2.62 | 108,600 | — | — |
| 2017-01-12 | $2.50 | $2.50 | 47,500 | — | — |
| 2017-01-11 | $2.44 | $2.44 | 35,700 | — | — |
| 2017-01-10 | $2.32 | $2.32 | 21,800 | — | — |
| 2017-01-09 | $2.53 | $2.53 | 2,600 | — | — |
| 2017-01-06 | $2.37 | $2.37 | 8,800 | — | — |
| 2017-01-05 | $2.49 | $2.49 | 14,600 | — | — |
| 2017-01-04 | $2.33 | $2.33 | 5,300 | — | — |
| 2017-01-03 | $2.33 | $2.33 | 74,700 | — | — |