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
- 1993-09-01 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 | $1.46 | $1.78 | 36,700 | — | — |
| 2017-12-28 | $1.44 | $1.75 | 46,500 | — | — |
| 2017-12-27 | $1.44 | $1.75 | 69,300 | — | — |
| 2017-12-26 | $1.43 | $1.74 | 74,200 | — | — |
| 2017-12-22 | $1.49 | $1.82 | 21,700 | — | — |
| 2017-12-21 | $1.46 | $1.78 | 36,000 | — | — |
| 2017-12-20 | $1.49 | $1.82 | 112,000 | — | — |
| 2017-12-19 | $1.40 | $1.71 | 9,200 | — | — |
| 2017-12-18 | $1.41 | $1.72 | 44,500 | — | — |
| 2017-12-15 | $1.39 | $1.69 | 38,400 | — | — |
| 2017-12-14 | $1.42 | $1.73 | 23,400 | — | — |
| 2017-12-13 | $1.42 | $1.73 | 31,100 | — | — |
| 2017-12-12 | $1.40 | $1.71 | 79,200 | — | — |
| 2017-12-11 | $1.45 | $1.77 | 31,000 | — | — |
| 2017-12-08 | $1.52 | $1.85 | 48,300 | — | — |
| 2017-12-07 | $1.50 | $1.83 | 115,300 | — | — |
| 2017-12-06 | $1.54 | $1.88 | 68,600 | — | — |
| 2017-12-05 | $1.61 | $1.96 | 33,800 | — | — |
| 2017-12-04 | $1.62 | $1.97 | 73,600 | — | — |
| 2017-12-01 | $1.66 | $2.02 | 61,600 | — | — |
| 2017-11-30 | $1.64 | $2.00 | 64,300 | — | — |
| 2017-11-29 | $1.66 | $2.02 | 109,800 | — | — |
| 2017-11-28 | $1.73 | $2.11 | 104,100 | — | — |
| 2017-11-27 | $1.70 | $2.07 | 116,000 | — | — |
| 2017-11-24 | $1.68 | $2.05 | 10,100 | — | — |
| 2017-11-22 | $1.66 | $2.02 | 89,800 | — | — |
| 2017-11-21 | $1.65 | $2.01 | 18,200 | — | — |
| 2017-11-20 | $1.65 | $2.01 | 43,600 | — | — |
| 2017-11-17 | $1.67 | $2.03 | 45,000 | — | — |
| 2017-11-16 | $1.64 | $2.00 | 45,600 | — | — |
| 2017-11-15 | $1.66 | $2.02 | 40,700 | — | — |
| 2017-11-14 | $1.66 | $2.02 | 91,500 | — | — |
| 2017-11-13 | $1.68 | $2.05 | 37,900 | — | — |
| 2017-11-10 | $1.73 | $2.11 | 69,500 | — | — |
| 2017-11-09 | $1.67 | $2.03 | 62,600 | — | — |
| 2017-11-08 | $1.58 | $1.92 | 113,600 | — | — |
| 2017-11-07 | $1.51 | $1.84 | 28,500 | — | — |
| 2017-11-06 | $1.54 | $1.88 | 34,300 | — | — |
| 2017-11-03 | $1.58 | $1.92 | 30,500 | — | — |
| 2017-11-02 | $1.53 | $1.86 | 47,700 | — | — |
| 2017-11-01 | $1.54 | $1.88 | 66,400 | — | — |
| 2017-10-31 | $1.58 | $1.92 | 59,200 | — | — |
| 2017-10-30 | $1.60 | $1.95 | 51,400 | — | — |
| 2017-10-27 | $1.52 | $1.85 | 64,800 | — | — |
| 2017-10-26 | $1.66 | $2.02 | 80,000 | — | — |
| 2017-10-25 | $1.67 | $2.03 | 68,200 | — | — |
| 2017-10-24 | $1.73 | $2.11 | 39,500 | — | — |
| 2017-10-23 | $1.76 | $2.14 | 36,300 | — | — |
| 2017-10-20 | $1.77 | $2.16 | 54,400 | — | — |
| 2017-10-19 | $1.83 | $2.23 | 14,900 | — | — |
| 2017-10-18 | $1.88 | $2.29 | 74,000 | — | — |
| 2017-10-17 | $1.87 | $2.28 | 54,800 | — | — |
| 2017-10-16 | $1.84 | $2.24 | 45,800 | — | — |
| 2017-10-13 | $1.85 | $2.25 | 84,000 | — | — |
| 2017-10-12 | $1.85 | $2.25 | 24,100 | — | — |
| 2017-10-11 | $1.84 | $2.24 | 28,100 | — | — |
| 2017-10-10 | $1.83 | $2.23 | 18,500 | — | — |
| 2017-10-09 | $1.76 | $2.14 | 15,800 | — | — |
| 2017-10-06 | $1.70 | $2.07 | 41,600 | — | — |
| 2017-10-05 | $1.83 | $2.23 | 29,100 | — | — |
| 2017-10-04 | $1.76 | $2.14 | 15,400 | — | — |
| 2017-10-03 | $1.74 | $2.12 | 29,400 | — | — |
| 2017-10-02 | $1.86 | $2.27 | 50,500 | — | — |
| 2017-09-29 | $1.81 | $2.21 | 28,200 | — | — |
| 2017-09-28 | $1.82 | $2.22 | 81,300 | — | — |
| 2017-09-27 | $1.89 | $2.30 | 26,900 | — | — |
| 2017-09-26 | $1.89 | $2.30 | 88,700 | — | — |
| 2017-09-25 | $1.71 | $2.08 | 172,200 | — | — |
| 2017-09-22 | $1.67 | $2.03 | 66,400 | — | — |
| 2017-09-21 | $1.65 | $2.01 | 34,200 | — | — |
| 2017-09-20 | $1.61 | $1.96 | 93,200 | — | — |
| 2017-09-19 | $1.55 | $1.89 | 54,900 | — | — |
| 2017-09-18 | $1.56 | $1.90 | 50,400 | — | — |
| 2017-09-15 | $1.53 | $1.86 | 183,800 | — | — |
| 2017-09-14 | $1.51 | $1.84 | 28,900 | — | — |
| 2017-09-13 | $1.52 | $1.85 | 13,100 | — | — |
| 2017-09-12 | $1.50 | $1.83 | 107,600 | — | — |
| 2017-09-11 | $1.64 | $2.00 | 136,900 | — | — |
| 2017-09-08 | $1.50 | $1.83 | 128,500 | — | — |
| 2017-09-07 | $1.42 | $1.73 | 165,900 | — | — |
| 2017-09-06 | $1.47 | $1.79 | 48,900 | — | — |
| 2017-09-05 | $1.46 | $1.78 | 55,100 | — | — |
| 2017-09-01 | $1.47 | $1.79 | 36,600 | — | — |
| 2017-08-31 | $1.45 | $1.77 | 44,000 | — | — |
| 2017-08-30 | $1.48 | $1.80 | 16,500 | — | — |
| 2017-08-29 | $1.48 | $1.80 | 119,100 | — | — |
| 2017-08-28 | $1.51 | $1.84 | 168,200 | — | — |
| 2017-08-25 | $1.50 | $1.83 | 114,600 | — | — |
| 2017-08-24 | $1.53 | $1.86 | 277,700 | — | — |
| 2017-08-23 | $1.50 | $1.83 | 263,000 | — | — |
| 2017-08-22 | $1.57 | $1.91 | 199,100 | — | — |
| 2017-08-21 | $1.61 | $1.96 | 145,700 | — | — |
| 2017-08-18 | $1.58 | $1.92 | 128,900 | — | — |
| 2017-08-17 | $1.56 | $1.90 | 214,800 | — | — |
| 2017-08-16 | $1.70 | $2.07 | 336,800 | — | — |
| 2017-08-15 | $2.00 | $2.44 | 42,800 | — | — |
| 2017-08-14 | $2.03 | $2.47 | 12,300 | — | — |
| 2017-08-11 | $1.92 | $2.34 | 37,800 | — | — |
| 2017-08-10 | $1.97 | $2.40 | 19,700 | — | — |
| 2017-08-09 | $2.00 | $2.44 | 39,200 | — | — |
| 2017-08-08 | $2.11 | $2.57 | 75,300 | — | — |
| 2017-08-07 | $2.07 | $2.52 | 44,600 | — | — |
| 2017-08-04 | $2.12 | $2.58 | 11,600 | — | — |
| 2017-08-03 | $2.12 | $2.58 | 27,100 | — | — |
| 2017-08-02 | $2.17 | $2.64 | 40,800 | — | — |
| 2017-08-01 | $2.19 | $2.67 | 288,500 | — | — |
| 2017-07-31 | $1.97 | $2.40 | 117,300 | — | — |
| 2017-07-28 | $1.90 | $2.31 | 8,900 | — | — |
| 2017-07-27 | $1.88 | $2.29 | 8,000 | — | — |
| 2017-07-26 | $1.89 | $2.30 | 13,000 | — | — |
| 2017-07-25 | $1.85 | $2.25 | 29,500 | — | — |
| 2017-07-24 | $1.88 | $2.29 | 21,200 | — | — |
| 2017-07-21 | $1.89 | $2.30 | 28,400 | — | — |
| 2017-07-20 | $1.95 | $2.38 | 4,600 | — | — |
| 2017-07-19 | $1.92 | $2.34 | 22,600 | — | — |
| 2017-07-18 | $1.95 | $2.38 | 5,200 | — | — |
| 2017-07-17 | $1.89 | $2.30 | 52,800 | — | — |
| 2017-07-14 | $2.02 | $2.46 | 31,300 | — | — |
| 2017-07-13 | $2.03 | $2.47 | 19,600 | — | — |
| 2017-07-12 | $2.03 | $2.47 | 17,500 | — | — |
| 2017-07-11 | $2.03 | $2.47 | 32,500 | — | — |
| 2017-07-10 | $2.02 | $2.46 | 10,200 | — | — |
| 2017-07-07 | $1.96 | $2.39 | 25,500 | — | — |
| 2017-07-06 | $1.98 | $2.41 | 23,400 | — | — |
| 2017-07-05 | $2.00 | $2.44 | 15,900 | — | — |
| 2017-07-03 | $1.99 | $2.42 | 31,700 | — | — |
| 2017-06-30 | $2.01 | $2.45 | 24,000 | — | — |
| 2017-06-29 | $2.01 | $2.45 | 7,900 | — | — |
| 2017-06-28 | $1.96 | $2.39 | 11,900 | — | — |
| 2017-06-27 | $1.96 | $2.39 | 15,900 | — | — |
| 2017-06-26 | $2.02 | $2.46 | 38,100 | — | — |
| 2017-06-23 | $1.83 | $2.23 | 40,700 | — | — |
| 2017-06-22 | $2.00 | $2.44 | 39,100 | — | — |
| 2017-06-21 | $2.00 | $2.44 | 28,300 | — | — |
| 2017-06-20 | $1.95 | $2.38 | 50,900 | — | — |
| 2017-06-19 | $2.04 | $2.49 | 43,400 | — | — |
| 2017-06-16 | $2.08 | $2.53 | 33,200 | — | — |
| 2017-06-15 | $2.10 | $2.56 | 7,100 | — | — |
| 2017-06-14 | $2.14 | $2.61 | 65,300 | — | — |
| 2017-06-13 | $2.13 | $2.59 | 97,200 | — | — |
| 2017-06-12 | $2.19 | $2.67 | 8,600 | — | — |
| 2017-06-09 | $2.13 | $2.59 | 33,000 | — | — |
| 2017-06-08 | $2.09 | $2.55 | 26,400 | — | — |
| 2017-06-07 | $2.13 | $2.59 | 28,400 | — | — |
| 2017-06-06 | $2.09 | $2.55 | 31,300 | — | — |
| 2017-06-05 | $2.13 | $2.59 | 29,700 | — | — |
| 2017-06-02 | $2.22 | $2.70 | 174,200 | — | — |
| 2017-06-01 | $2.11 | $2.57 | 8,000 | — | — |
| 2017-05-31 | $2.14 | $2.61 | 21,200 | — | — |
| 2017-05-30 | $2.10 | $2.56 | 9,900 | — | — |
| 2017-05-26 | $2.11 | $2.57 | 3,400 | — | — |
| 2017-05-25 | $2.12 | $2.58 | 11,500 | — | — |
| 2017-05-24 | $2.14 | $2.61 | 10,200 | — | — |
| 2017-05-23 | $2.11 | $2.57 | 22,800 | — | — |
| 2017-05-22 | $2.14 | $2.61 | 36,000 | — | — |
| 2017-05-19 | $2.07 | $2.52 | 17,800 | — | — |
| 2017-05-18 | $2.03 | $2.47 | 24,400 | — | — |
| 2017-05-17 | $1.98 | $2.41 | 13,600 | — | — |
| 2017-05-16 | $2.01 | $2.45 | 25,600 | — | — |
| 2017-05-15 | $1.91 | $2.33 | 34,500 | — | — |
| 2017-05-12 | $1.93 | $2.35 | 38,800 | — | — |
| 2017-05-11 | $1.99 | $2.42 | 128,400 | — | — |
| 2017-05-10 | $2.08 | $2.53 | 49,400 | — | — |
| 2017-05-09 | $2.09 | $2.55 | 43,200 | — | — |
| 2017-05-08 | $2.12 | $2.58 | 33,200 | — | — |
| 2017-05-05 | $2.14 | $2.61 | 26,400 | — | — |
| 2017-05-04 | $2.13 | $2.59 | 18,200 | — | — |
| 2017-05-03 | $2.13 | $2.59 | 4,600 | — | — |
| 2017-05-02 | $2.06 | $2.51 | 13,000 | — | — |
| 2017-05-01 | $2.04 | $2.49 | 36,200 | — | — |
| 2017-04-28 | $2.09 | $2.55 | 5,600 | — | — |
| 2017-04-27 | $2.10 | $2.56 | 12,200 | — | — |
| 2017-04-26 | $2.14 | $2.61 | 27,900 | — | — |
| 2017-04-25 | $2.06 | $2.51 | 18,700 | — | — |
| 2017-04-24 | $2.06 | $2.51 | 6,300 | — | — |
| 2017-04-21 | $2.02 | $2.46 | 18,900 | — | — |
| 2017-04-20 | $2.07 | $2.52 | 97,600 | — | — |
| 2017-04-19 | $1.97 | $2.40 | 51,300 | — | — |
| 2017-04-18 | $1.96 | $2.39 | 32,700 | — | — |
| 2017-04-17 | $1.99 | $2.42 | 154,700 | — | — |
| 2017-04-13 | $1.99 | $2.42 | 25,100 | — | — |
| 2017-04-12 | $2.10 | $2.56 | 5,600 | — | — |
| 2017-04-11 | $2.03 | $2.47 | 47,100 | — | — |
| 2017-04-10 | $2.10 | $2.56 | 22,900 | — | — |
| 2017-04-07 | $2.08 | $2.53 | 15,300 | — | — |
| 2017-04-06 | $2.10 | $2.56 | 21,000 | — | — |
| 2017-04-05 | $2.10 | $2.56 | 20,200 | — | — |
| 2017-04-04 | $2.12 | $2.58 | 27,900 | — | — |
| 2017-04-03 | $2.13 | $2.59 | 38,200 | — | — |
| 2017-03-31 | $2.22 | $2.70 | 16,100 | — | — |
| 2017-03-30 | $2.23 | $2.72 | 19,300 | — | — |
| 2017-03-29 | $2.20 | $2.68 | 9,000 | — | — |
| 2017-03-28 | $2.21 | $2.69 | 53,200 | — | — |
| 2017-03-27 | $2.13 | $2.59 | 55,000 | — | — |
| 2017-03-24 | $1.98 | $2.41 | 29,800 | — | — |
| 2017-03-23 | $2.04 | $2.49 | 293,500 | — | — |
| 2017-03-22 | $2.07 | $2.52 | 8,900 | — | — |
| 2017-03-21 | $2.06 | $2.51 | 19,300 | — | — |
| 2017-03-20 | $2.10 | $2.56 | 14,800 | — | — |
| 2017-03-17 | $2.16 | $2.63 | 35,900 | — | — |
| 2017-03-16 | $2.13 | $2.59 | 30,500 | — | — |
| 2017-03-15 | $2.05 | $2.50 | 11,800 | — | — |
| 2017-03-14 | $2.09 | $2.55 | 12,000 | — | — |
| 2017-03-13 | $2.10 | $2.56 | 66,900 | — | — |
| 2017-03-10 | $2.06 | $2.51 | 18,900 | — | — |
| 2017-03-09 | $2.06 | $2.51 | 36,800 | — | — |
| 2017-03-08 | $2.08 | $2.53 | 41,800 | — | — |
| 2017-03-07 | $2.17 | $2.64 | 19,200 | — | — |
| 2017-03-06 | $2.14 | $2.61 | 71,200 | — | — |
| 2017-03-03 | $2.16 | $2.63 | 13,100 | — | — |
| 2017-03-02 | $2.18 | $2.66 | 16,900 | — | — |
| 2017-03-01 | $2.17 | $2.64 | 78,100 | — | — |
| 2017-02-28 | $2.25 | $2.74 | 30,600 | — | — |
| 2017-02-27 | $2.32 | $2.83 | 9,600 | — | — |
| 2017-02-24 | $2.28 | $2.78 | 9,400 | — | — |
| 2017-02-23 | $2.28 | $2.78 | 38,500 | — | — |
| 2017-02-22 | $2.32 | $2.83 | 33,500 | — | — |
| 2017-02-21 | $2.32 | $2.83 | 24,700 | — | — |
| 2017-02-17 | $2.35 | $2.86 | 88,600 | — | — |
| 2017-02-16 | $2.36 | $2.88 | 111,500 | — | — |
| 2017-02-15 | $2.27 | $2.77 | 80,800 | — | — |
| 2017-02-14 | $2.28 | $2.78 | 99,100 | — | — |
| 2017-02-13 | $2.34 | $2.85 | 59,300 | — | — |
| 2017-02-10 | $2.33 | $2.84 | 134,600 | — | — |
| 2017-02-09 | $2.31 | $2.81 | 138,100 | — | — |
| 2017-02-08 | $2.35 | $2.86 | 139,800 | — | — |
| 2017-02-07 | $2.46 | $3.00 | 41,100 | — | — |
| 2017-02-06 | $2.57 | $3.13 | 55,400 | — | — |
| 2017-02-03 | $2.67 | $3.25 | 96,100 | — | — |
| 2017-02-02 | $2.79 | $3.40 | 70,300 | — | — |
| 2017-02-01 | $2.75 | $3.35 | 86,500 | — | — |
| 2017-01-31 | $2.74 | $3.34 | 102,700 | — | — |
| 2017-01-30 | $2.85 | $3.47 | 80,400 | — | — |
| 2017-01-27 | $2.85 | $3.47 | 67,700 | — | — |
| 2017-01-26 | $2.81 | $3.42 | 177,300 | — | — |
| 2017-01-25 | $2.65 | $3.23 | 142,000 | — | — |
| 2017-01-24 | $2.56 | $3.12 | 23,600 | — | — |
| 2017-01-23 | $2.57 | $3.13 | 62,600 | — | — |
| 2017-01-20 | $2.54 | $3.09 | 161,600 | — | — |
| 2017-01-19 | $2.61 | $3.18 | 103,600 | — | — |
| 2017-01-18 | $2.57 | $3.13 | 93,800 | — | — |
| 2017-01-17 | $2.46 | $3.00 | 57,200 | — | — |
| 2017-01-13 | $2.61 | $3.18 | 25,100 | — | — |
| 2017-01-12 | $2.56 | $3.12 | 71,900 | — | — |
| 2017-01-11 | $2.64 | $3.22 | 70,100 | — | — |
| 2017-01-10 | $2.60 | $3.17 | 145,300 | — | — |
| 2017-01-09 | $2.69 | $3.28 | 367,800 | — | — |
| 2017-01-06 | $2.32 | $2.83 | 116,800 | — | — |
| 2017-01-05 | $2.22 | $2.70 | 113,500 | — | — |
| 2017-01-04 | $2.16 | $2.63 | 153,000 | — | — |
| 2017-01-03 | $2.00 | $2.44 | 54,400 | — | — |