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
- 1994-04-06 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 | $2.70 | $4.22 | 7,800 | — | — |
| 2017-12-28 | $2.60 | $4.06 | 28,900 | — | — |
| 2017-12-27 | $2.50 | $3.87 | 57,000 | — | — |
| 2017-12-26 | $2.55 | $3.95 | 41,400 | — | — |
| 2017-12-22 | $2.55 | $3.95 | 3,400 | — | — |
| 2017-12-21 | $2.55 | $3.95 | 19,200 | — | — |
| 2017-12-20 | $2.46 | $3.81 | 5,400 | — | — |
| 2017-12-19 | $2.50 | $3.87 | 28,000 | — | — |
| 2017-12-18 | $2.53 | $3.92 | 9,100 | — | — |
| 2017-12-15 | $2.45 | $3.80 | 26,800 | — | — |
| 2017-12-14 | $2.45 | $3.80 | 23,400 | — | — |
| 2017-12-13 | $2.40 | $3.72 | 33,700 | — | — |
| 2017-12-12 | $2.26 | $3.50 | 6,600 | — | — |
| 2017-12-11 | $2.25 | $3.49 | 17,800 | — | — |
| 2017-12-08 | $2.29 | $3.55 | 14,700 | — | — |
| 2017-12-07 | $2.27 | $3.52 | 4,600 | — | — |
| 2017-12-06 | $2.30 | $3.56 | 7,200 | — | — |
| 2017-12-05 | $2.35 | $3.64 | 6,800 | — | — |
| 2017-12-04 | $2.31 | $3.58 | 8,100 | — | — |
| 2017-12-01 | $2.30 | $3.56 | 38,200 | — | — |
| 2017-11-30 | $2.30 | $3.56 | 46,900 | — | — |
| 2017-11-29 | $2.38 | $3.69 | 23,200 | — | — |
| 2017-11-28 | $2.35 | $3.64 | 2,100 | — | — |
| 2017-11-27 | $2.35 | $3.64 | 15,300 | — | — |
| 2017-11-24 | $2.45 | $3.80 | 1,800 | — | — |
| 2017-11-22 | $2.40 | $3.72 | 7,200 | — | — |
| 2017-11-21 | $2.35 | $3.64 | 6,000 | — | — |
| 2017-11-20 | $2.40 | $3.72 | 8,500 | — | — |
| 2017-11-17 | $2.50 | $3.87 | 2,100 | — | — |
| 2017-11-16 | $2.45 | $3.80 | 8,100 | — | — |
| 2017-11-15 | $2.40 | $3.72 | 4,000 | — | — |
| 2017-11-14 | $2.45 | $3.80 | 3,600 | — | — |
| 2017-11-13 | $2.45 | $3.80 | 3,800 | — | — |
| 2017-11-10 | $2.50 | $3.87 | 11,300 | — | — |
| 2017-11-09 | $2.50 | $3.87 | 2,400 | — | — |
| 2017-11-08 | $2.45 | $3.80 | 3,200 | — | — |
| 2017-11-07 | $2.55 | $3.95 | 4,700 | — | — |
| 2017-11-06 | $2.60 | $4.03 | 28,800 | — | — |
| 2017-11-03 | $2.40 | $3.72 | 26,100 | — | — |
| 2017-11-02 | $2.45 | $3.80 | 12,100 | — | — |
| 2017-11-01 | $2.45 | $3.80 | 26,700 | — | — |
| 2017-10-31 | $2.45 | $3.80 | 47,700 | — | — |
| 2017-10-30 | $2.55 | $3.95 | 10,700 | — | — |
| 2017-10-27 | $2.60 | $4.03 | 17,100 | — | — |
| 2017-10-26 | $2.70 | $4.18 | 11,800 | — | — |
| 2017-10-25 | $2.60 | $4.03 | 36,300 | — | — |
| 2017-10-24 | $2.70 | $4.18 | 34,900 | — | — |
| 2017-10-23 | $2.65 | $4.11 | 28,500 | — | — |
| 2017-10-20 | $2.65 | $4.11 | 27,500 | — | — |
| 2017-10-19 | $2.55 | $3.95 | 18,500 | — | — |
| 2017-10-18 | $2.40 | $3.72 | 104,200 | — | — |
| 2017-10-17 | $2.35 | $3.64 | 91,500 | — | — |
| 2017-10-16 | $2.45 | $3.80 | 60,000 | — | — |
| 2017-10-13 | $2.40 | $3.72 | 36,100 | — | — |
| 2017-10-12 | $2.45 | $3.80 | 24,400 | — | — |
| 2017-10-11 | $2.50 | $3.87 | 68,300 | — | — |
| 2017-10-10 | $2.48 | $3.84 | 103,700 | — | — |
| 2017-10-09 | $2.45 | $3.80 | 41,300 | — | — |
| 2017-10-06 | $2.45 | $3.80 | 79,100 | — | — |
| 2017-10-05 | $2.25 | $3.49 | 42,500 | — | — |
| 2017-10-04 | $2.25 | $3.49 | 18,600 | — | — |
| 2017-10-03 | $2.20 | $3.41 | 16,200 | — | — |
| 2017-10-02 | $2.30 | $3.56 | 20,700 | — | — |
| 2017-09-29 | $2.35 | $3.64 | 39,200 | — | — |
| 2017-09-28 | $2.26 | $3.50 | 6,800 | — | — |
| 2017-09-27 | $2.25 | $3.46 | 54,600 | — | — |
| 2017-09-26 | $2.25 | $3.46 | 29,600 | — | — |
| 2017-09-25 | $2.30 | $3.53 | 36,400 | — | — |
| 2017-09-22 | $2.25 | $3.46 | 26,100 | — | — |
| 2017-09-21 | $2.20 | $3.38 | 8,900 | — | — |
| 2017-09-20 | $2.25 | $3.46 | 7,800 | — | — |
| 2017-09-19 | $2.30 | $3.53 | 83,800 | — | — |
| 2017-09-18 | $2.20 | $3.38 | 38,700 | — | — |
| 2017-09-15 | $2.15 | $3.30 | 37,400 | — | — |
| 2017-09-14 | $2.22 | $3.41 | 91,500 | — | — |
| 2017-09-13 | $2.00 | $3.07 | 60,300 | — | — |
| 2017-09-12 | $2.00 | $3.07 | 142,600 | — | — |
| 2017-09-11 | $1.75 | $2.69 | 16,600 | — | — |
| 2017-09-08 | $1.80 | $2.76 | 5,400 | — | — |
| 2017-09-07 | $1.80 | $2.76 | 3,300 | — | — |
| 2017-09-06 | $1.80 | $2.76 | 17,700 | — | — |
| 2017-09-05 | $1.85 | $2.84 | 5,700 | — | — |
| 2017-09-01 | $1.81 | $2.78 | 3,900 | — | — |
| 2017-08-31 | $1.80 | $2.76 | 8,200 | — | — |
| 2017-08-30 | $1.85 | $2.84 | 3,600 | — | — |
| 2017-08-29 | $1.83 | $2.81 | 6,600 | — | — |
| 2017-08-28 | $1.80 | $2.76 | 11,400 | — | — |
| 2017-08-25 | $1.80 | $2.76 | 500 | — | — |
| 2017-08-24 | $1.81 | $2.78 | 2,600 | — | — |
| 2017-08-23 | $1.83 | $2.81 | 10,800 | — | — |
| 2017-08-22 | $1.81 | $2.78 | 5,800 | — | — |
| 2017-08-21 | $1.80 | $2.76 | 9,500 | — | — |
| 2017-08-18 | $1.85 | $2.84 | 6,900 | — | — |
| 2017-08-17 | $1.80 | $2.76 | 400 | — | — |
| 2017-08-16 | $1.90 | $2.92 | 24,700 | — | — |
| 2017-08-15 | $1.80 | $2.76 | 9,300 | — | — |
| 2017-08-14 | $1.83 | $2.81 | 39,800 | — | — |
| 2017-08-11 | $1.90 | $2.92 | 43,900 | — | — |
| 2017-08-10 | $1.90 | $2.92 | 12,700 | — | — |
| 2017-08-09 | $1.90 | $2.92 | 50,800 | — | — |
| 2017-08-08 | $1.85 | $2.84 | 700 | — | — |
| 2017-08-07 | $1.85 | $2.84 | 3,000 | — | — |
| 2017-08-04 | $1.90 | $2.92 | 4,700 | — | — |
| 2017-08-03 | $1.85 | $2.84 | 6,200 | — | — |
| 2017-08-02 | $1.90 | $2.92 | 35,600 | — | — |
| 2017-08-01 | $1.88 | $2.89 | 5,200 | — | — |
| 2017-07-31 | $1.86 | $2.86 | 2,800 | — | — |
| 2017-07-28 | $1.80 | $2.76 | 4,600 | — | — |
| 2017-07-27 | $1.85 | $2.84 | 8,500 | — | — |
| 2017-07-26 | $1.90 | $2.92 | 2,400 | — | — |
| 2017-07-25 | $1.85 | $2.84 | 28,900 | — | — |
| 2017-07-24 | $1.90 | $2.92 | 7,900 | — | — |
| 2017-07-21 | $1.87 | $2.87 | 2,800 | — | — |
| 2017-07-20 | $1.85 | $2.84 | 6,600 | — | — |
| 2017-07-19 | $1.86 | $2.86 | 22,200 | — | — |
| 2017-07-18 | $1.80 | $2.76 | 16,100 | — | — |
| 2017-07-17 | $1.90 | $2.92 | 5,800 | — | — |
| 2017-07-14 | $1.85 | $2.84 | 7,100 | — | — |
| 2017-07-13 | $1.90 | $2.92 | 18,500 | — | — |
| 2017-07-12 | $1.95 | $2.99 | 18,900 | — | — |
| 2017-07-11 | $1.85 | $2.84 | 39,700 | — | — |
| 2017-07-10 | $1.90 | $2.92 | 20,600 | — | — |
| 2017-07-07 | $1.85 | $2.84 | 22,800 | — | — |
| 2017-07-06 | $1.80 | $2.76 | 6,200 | — | — |
| 2017-07-05 | $1.75 | $2.69 | 2,500 | — | — |
| 2017-07-03 | $1.80 | $2.76 | 2,000 | — | — |
| 2017-06-30 | $1.81 | $2.78 | 16,500 | — | — |
| 2017-06-29 | $1.81 | $2.78 | 13,900 | — | — |
| 2017-06-28 | $1.75 | $2.69 | 1,900 | — | — |
| 2017-06-27 | $1.76 | $2.67 | 8,700 | — | — |
| 2017-06-26 | $1.85 | $2.81 | 13,400 | — | — |
| 2017-06-23 | $1.85 | $2.81 | 21,600 | — | — |
| 2017-06-22 | $1.80 | $2.73 | 73,400 | — | — |
| 2017-06-21 | $1.65 | $2.51 | 5,300 | — | — |
| 2017-06-20 | $1.60 | $2.43 | 11,000 | — | — |
| 2017-06-19 | $1.65 | $2.51 | 1,300 | — | — |
| 2017-06-16 | $1.65 | $2.51 | 5,600 | — | — |
| 2017-06-15 | $1.75 | $2.66 | 4,100 | — | — |
| 2017-06-14 | $1.71 | $2.60 | 13,500 | — | — |
| 2017-06-13 | $1.75 | $2.66 | 21,200 | — | — |
| 2017-06-12 | $1.70 | $2.58 | 13,100 | — | — |
| 2017-06-09 | $1.65 | $2.51 | 6,400 | — | — |
| 2017-06-08 | $1.75 | $2.66 | 1,500 | — | — |
| 2017-06-07 | $1.75 | $2.66 | 17,300 | — | — |
| 2017-06-06 | $1.75 | $2.66 | 1,400 | — | — |
| 2017-06-05 | $1.85 | $2.81 | 1,400 | — | — |
| 2017-06-02 | $1.90 | $2.88 | 24,100 | — | — |
| 2017-06-01 | $1.80 | $2.73 | 18,800 | — | — |
| 2017-05-31 | $1.80 | $2.73 | 22,800 | — | — |
| 2017-05-30 | $1.80 | $2.73 | 48,100 | — | — |
| 2017-05-26 | $1.75 | $2.66 | 39,100 | — | — |
| 2017-05-25 | $1.65 | $2.51 | 28,300 | — | — |
| 2017-05-24 | $1.60 | $2.43 | 40,100 | — | — |
| 2017-05-23 | $1.55 | $2.35 | 800 | — | — |
| 2017-05-22 | $1.45 | $2.20 | 12,000 | — | — |
| 2017-05-19 | $1.50 | $2.28 | 4,600 | — | — |
| 2017-05-18 | $1.45 | $2.20 | 13,300 | — | — |
| 2017-05-17 | $1.48 | $2.25 | 17,400 | — | — |
| 2017-05-16 | $1.55 | $2.35 | 7,800 | — | — |
| 2017-05-15 | $1.55 | $2.35 | 35,900 | — | — |
| 2017-05-12 | $1.55 | $2.35 | 15,500 | — | — |
| 2017-05-11 | $1.55 | $2.35 | 9,400 | — | — |
| 2017-05-10 | $1.55 | $2.35 | 3,600 | — | — |
| 2017-05-09 | $1.58 | $2.40 | 5,900 | — | — |
| 2017-05-08 | $1.55 | $2.35 | 17,600 | — | — |
| 2017-05-05 | $1.55 | $2.35 | 1,000 | — | — |
| 2017-05-04 | $1.56 | $2.37 | 3,700 | — | — |
| 2017-05-03 | $1.65 | $2.51 | 10,200 | — | — |
| 2017-05-02 | $1.60 | $2.43 | 4,200 | — | — |
| 2017-05-01 | $1.60 | $2.43 | 45,200 | — | — |
| 2017-04-28 | $1.60 | $2.43 | 14,100 | — | — |
| 2017-04-27 | $1.50 | $2.28 | 15,400 | — | — |
| 2017-04-26 | $1.50 | $2.28 | 42,000 | — | — |
| 2017-04-25 | $1.50 | $2.28 | 22,900 | — | — |
| 2017-04-24 | $1.50 | $2.28 | 11,500 | — | — |
| 2017-04-21 | $1.50 | $2.28 | 2,500 | — | — |
| 2017-04-20 | $1.50 | $2.28 | 4,900 | — | — |
| 2017-04-19 | $1.50 | $2.28 | 53,900 | — | — |
| 2017-04-18 | $1.45 | $2.20 | 85,700 | — | — |
| 2017-04-17 | $1.55 | $2.35 | 21,900 | — | — |
| 2017-04-13 | $1.50 | $2.28 | 18,600 | — | — |
| 2017-04-12 | $1.40 | $2.13 | 28,000 | — | — |
| 2017-04-11 | $1.45 | $2.20 | 8,100 | — | — |
| 2017-04-10 | $1.45 | $2.20 | 16,200 | — | — |
| 2017-04-07 | $1.45 | $2.20 | 18,600 | — | — |
| 2017-04-06 | $1.50 | $2.28 | 6,200 | — | — |
| 2017-04-05 | $1.45 | $2.20 | 13,300 | — | — |
| 2017-04-04 | $1.45 | $2.20 | 43,800 | — | — |
| 2017-04-03 | $1.50 | $2.28 | 10,400 | — | — |
| 2017-03-31 | $1.55 | $2.35 | 30,500 | — | — |
| 2017-03-30 | $1.60 | $2.43 | 25,200 | — | — |
| 2017-03-29 | $1.55 | $2.35 | 9,900 | — | — |
| 2017-03-28 | $1.50 | $2.25 | 10,400 | — | — |
| 2017-03-27 | $1.55 | $2.32 | 9,500 | — | — |
| 2017-03-24 | $1.55 | $2.32 | 9,700 | — | — |
| 2017-03-23 | $1.60 | $2.40 | 12,900 | — | — |
| 2017-03-22 | $1.55 | $2.32 | 19,500 | — | — |
| 2017-03-21 | $1.50 | $2.25 | 3,700 | — | — |
| 2017-03-20 | $1.50 | $2.25 | 5,000 | — | — |
| 2017-03-17 | $1.50 | $2.25 | 11,300 | — | — |
| 2017-03-16 | $1.60 | $2.40 | 8,100 | — | — |
| 2017-03-15 | $1.60 | $2.40 | 21,500 | — | — |
| 2017-03-14 | $1.45 | $2.17 | 13,900 | — | — |
| 2017-03-13 | $1.55 | $2.32 | 16,600 | — | — |
| 2017-03-10 | $1.45 | $2.17 | 9,900 | — | — |
| 2017-03-09 | $1.45 | $2.17 | 4,100 | — | — |
| 2017-03-08 | $1.48 | $2.22 | 15,100 | — | — |
| 2017-03-07 | $1.50 | $2.25 | 3,000 | — | — |
| 2017-03-06 | $1.50 | $2.25 | 33,000 | — | — |
| 2017-03-03 | $1.55 | $2.32 | 22,900 | — | — |
| 2017-03-02 | $1.55 | $2.32 | 15,700 | — | — |
| 2017-03-01 | $1.45 | $2.17 | 10,500 | — | — |
| 2017-02-28 | $1.45 | $2.17 | 10,300 | — | — |
| 2017-02-27 | $1.50 | $2.25 | 13,200 | — | — |
| 2017-02-24 | $1.55 | $2.32 | 8,000 | — | — |
| 2017-02-23 | $1.45 | $2.17 | 29,300 | — | — |
| 2017-02-22 | $1.50 | $2.25 | 7,200 | — | — |
| 2017-02-21 | $1.55 | $2.32 | 2,000 | — | — |
| 2017-02-17 | $1.50 | $2.25 | 16,800 | — | — |
| 2017-02-16 | $1.50 | $2.25 | 4,000 | — | — |
| 2017-02-15 | $1.60 | $2.40 | 19,900 | — | — |
| 2017-02-14 | $1.45 | $2.17 | 122,700 | — | — |
| 2017-02-13 | $1.55 | $2.32 | 8,500 | — | — |
| 2017-02-10 | $1.60 | $2.40 | 35,500 | — | — |
| 2017-02-09 | $1.50 | $2.25 | 109,500 | — | — |
| 2017-02-08 | $1.60 | $2.40 | 21,800 | — | — |
| 2017-02-07 | $1.60 | $2.40 | 26,900 | — | — |
| 2017-02-06 | $1.70 | $2.55 | 30,700 | — | — |
| 2017-02-03 | $1.65 | $2.47 | 16,100 | — | — |
| 2017-02-02 | $1.65 | $2.47 | 4,400 | — | — |
| 2017-02-01 | $1.60 | $2.40 | 34,500 | — | — |
| 2017-01-31 | $1.60 | $2.40 | 19,100 | — | — |
| 2017-01-30 | $1.65 | $2.47 | 20,500 | — | — |
| 2017-01-27 | $1.65 | $2.47 | 37,300 | — | — |
| 2017-01-26 | $1.65 | $2.47 | 29,100 | — | — |
| 2017-01-25 | $1.65 | $2.47 | 19,800 | — | — |
| 2017-01-24 | $1.70 | $2.55 | 46,300 | — | — |
| 2017-01-23 | $1.70 | $2.55 | 16,900 | — | — |
| 2017-01-20 | $1.70 | $2.55 | 30,100 | — | — |
| 2017-01-19 | $1.70 | $2.55 | 283,400 | — | — |
| 2017-01-18 | $1.80 | $2.70 | 88,900 | — | — |
| 2017-01-17 | $1.75 | $2.62 | 11,000 | — | — |
| 2017-01-13 | $1.80 | $2.70 | 6,500 | — | — |
| 2017-01-12 | $1.85 | $2.77 | 13,000 | — | — |
| 2017-01-11 | $1.95 | $2.92 | 29,800 | — | — |
| 2017-01-10 | $1.70 | $2.55 | 3,600 | — | — |
| 2017-01-09 | $1.80 | $2.70 | 9,700 | — | — |
| 2017-01-06 | $1.65 | $2.47 | 7,200 | — | — |
| 2017-01-05 | $1.65 | $2.47 | 9,700 | — | — |
| 2017-01-04 | $1.70 | $2.55 | 11,200 | — | — |
| 2017-01-03 | $1.70 | $2.55 | 4,200 | — | — |