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
- 2008-05-30 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 | $3.23 | $5.35 | 264,300 | — | — |
| 2017-12-28 | $3.18 | $5.27 | 283,600 | — | — |
| 2017-12-27 | $3.20 | $5.30 | 234,700 | — | — |
| 2017-12-26 | $3.17 | $5.25 | 228,000 | — | — |
| 2017-12-22 | $3.21 | $5.32 | 176,400 | — | — |
| 2017-12-21 | $3.25 | $5.39 | 257,600 | — | — |
| 2017-12-20 | $3.20 | $5.30 | 337,100 | — | — |
| 2017-12-19 | $3.31 | $5.49 | 407,800 | — | — |
| 2017-12-18 | $3.29 | $5.45 | 557,100 | — | — |
| 2017-12-15 | $3.20 | $5.30 | 616,400 | — | — |
| 2017-12-14 | $3.15 | $5.22 | 305,900 | — | — |
| 2017-12-13 | $3.16 | $5.24 | 700,300 | — | — |
| 2017-12-12 | $3.32 | $5.50 | 414,300 | — | — |
| 2017-12-11 | $3.38 | $5.60 | 541,300 | — | — |
| 2017-12-08 | $3.15 | $5.22 | 255,200 | — | — |
| 2017-12-07 | $3.05 | $5.05 | 236,300 | — | — |
| 2017-12-06 | $3.03 | $5.02 | 341,400 | — | — |
| 2017-12-05 | $3.09 | $5.12 | 564,400 | — | — |
| 2017-12-04 | $3.33 | $5.52 | 396,400 | — | — |
| 2017-12-01 | $3.25 | $5.39 | 449,300 | — | — |
| 2017-11-30 | $3.17 | $5.25 | 275,000 | — | — |
| 2017-11-29 | $3.05 | $5.05 | 217,100 | — | — |
| 2017-11-28 | $3.10 | $5.14 | 263,700 | — | — |
| 2017-11-27 | $3.09 | $5.12 | 323,600 | — | — |
| 2017-11-24 | $3.20 | $5.30 | 210,700 | — | — |
| 2017-11-22 | $3.19 | $5.29 | 253,300 | — | — |
| 2017-11-21 | $3.16 | $5.24 | 535,300 | — | — |
| 2017-11-20 | $3.27 | $5.42 | 339,200 | — | — |
| 2017-11-17 | $3.26 | $5.40 | 637,800 | — | — |
| 2017-11-16 | $3.00 | $4.97 | 529,600 | — | — |
| 2017-11-15 | $3.06 | $5.07 | 511,300 | — | — |
| 2017-11-14 | $3.16 | $5.24 | 757,000 | — | — |
| 2017-11-13 | $3.45 | $5.72 | 417,400 | — | — |
| 2017-11-10 | $3.44 | $5.70 | 460,100 | — | — |
| 2017-11-09 | $3.48 | $5.77 | 1,131,500 | — | — |
| 2017-11-08 | $3.51 | $5.82 | 387,900 | — | — |
| 2017-11-07 | $3.58 | $5.93 | 718,000 | — | — |
| 2017-11-06 | $3.59 | $5.95 | 1,958,800 | — | — |
| 2017-11-03 | $3.46 | $5.73 | 560,900 | — | — |
| 2017-11-02 | $3.42 | $5.67 | 397,100 | — | — |
| 2017-11-01 | $3.40 | $5.63 | 672,200 | — | — |
| 2017-10-31 | $3.55 | $5.88 | 582,000 | — | — |
| 2017-10-30 | $3.41 | $5.65 | 641,300 | — | — |
| 2017-10-27 | $3.45 | $5.72 | 540,400 | — | — |
| 2017-10-26 | $3.29 | $5.45 | 287,200 | — | — |
| 2017-10-25 | $3.24 | $5.37 | 457,600 | — | — |
| 2017-10-24 | $3.28 | $5.44 | 444,200 | — | — |
| 2017-10-23 | $3.31 | $5.49 | 378,700 | — | — |
| 2017-10-20 | $3.29 | $5.45 | 533,600 | — | — |
| 2017-10-19 | $3.24 | $5.37 | 450,700 | — | — |
| 2017-10-18 | $3.12 | $5.17 | 237,500 | — | — |
| 2017-10-17 | $3.13 | $5.19 | 439,200 | — | — |
| 2017-10-16 | $3.24 | $5.37 | 498,000 | — | — |
| 2017-10-13 | $3.15 | $5.22 | 472,000 | — | — |
| 2017-10-12 | $3.00 | $4.97 | 513,700 | — | — |
| 2017-10-11 | $2.87 | $4.76 | 301,300 | — | — |
| 2017-10-10 | $2.97 | $4.92 | 369,400 | — | — |
| 2017-10-09 | $2.88 | $4.77 | 418,100 | — | — |
| 2017-10-06 | $2.98 | $4.94 | 367,700 | — | — |
| 2017-10-05 | $3.07 | $5.09 | 391,000 | — | — |
| 2017-10-04 | $2.96 | $4.91 | 508,000 | — | — |
| 2017-10-03 | $3.00 | $4.97 | 413,500 | — | — |
| 2017-10-02 | $2.86 | $4.74 | 398,800 | — | — |
| 2017-09-29 | $2.74 | $4.54 | 604,800 | — | — |
| 2017-09-28 | $2.88 | $4.77 | 497,400 | — | — |
| 2017-09-27 | $3.06 | $5.07 | 502,500 | — | — |
| 2017-09-26 | $2.93 | $4.86 | 432,300 | — | — |
| 2017-09-25 | $2.85 | $4.72 | 646,800 | — | — |
| 2017-09-22 | $3.02 | $5.00 | 754,000 | — | — |
| 2017-09-21 | $3.02 | $5.00 | 325,700 | — | — |
| 2017-09-20 | $3.09 | $5.12 | 1,410,900 | — | — |
| 2017-09-19 | $3.03 | $5.02 | 1,069,900 | — | — |
| 2017-09-18 | $3.14 | $5.20 | 619,400 | — | — |
| 2017-09-15 | $3.36 | $5.57 | 590,600 | — | — |
| 2017-09-14 | $3.38 | $5.60 | 705,000 | — | — |
| 2017-09-13 | $3.26 | $5.40 | 836,300 | — | — |
| 2017-09-12 | $3.51 | $5.82 | 588,500 | — | — |
| 2017-09-11 | $3.57 | $5.92 | 797,200 | — | — |
| 2017-09-08 | $3.43 | $5.68 | 512,700 | — | — |
| 2017-09-07 | $3.41 | $5.65 | 636,600 | — | — |
| 2017-09-06 | $3.39 | $5.62 | 691,300 | — | — |
| 2017-09-05 | $3.29 | $5.45 | 1,398,000 | — | — |
| 2017-09-01 | $3.50 | $5.80 | 660,400 | — | — |
| 2017-08-31 | $3.24 | $5.37 | 471,800 | — | — |
| 2017-08-30 | $3.07 | $5.09 | 494,600 | — | — |
| 2017-08-29 | $3.24 | $5.37 | 464,500 | — | — |
| 2017-08-28 | $3.23 | $5.35 | 577,200 | — | — |
| 2017-08-25 | $3.25 | $5.39 | 1,392,200 | — | — |
| 2017-08-24 | $2.90 | $4.81 | 440,700 | — | — |
| 2017-08-23 | $2.88 | $4.77 | 503,300 | — | — |
| 2017-08-22 | $2.85 | $4.72 | 516,700 | — | — |
| 2017-08-21 | $2.77 | $4.59 | 393,800 | — | — |
| 2017-08-18 | $2.83 | $4.69 | 395,000 | — | — |
| 2017-08-17 | $2.75 | $4.56 | 668,700 | — | — |
| 2017-08-16 | $2.94 | $4.87 | 609,000 | — | — |
| 2017-08-15 | $2.85 | $4.72 | 477,300 | — | — |
| 2017-08-14 | $2.88 | $4.77 | 1,036,100 | — | — |
| 2017-08-11 | $2.59 | $4.29 | 343,700 | — | — |
| 2017-08-10 | $2.54 | $4.21 | 814,900 | — | — |
| 2017-08-09 | $2.61 | $4.33 | 181,600 | — | — |
| 2017-08-08 | $2.61 | $4.33 | 257,800 | — | — |
| 2017-08-07 | $2.62 | $4.34 | 171,900 | — | — |
| 2017-08-04 | $2.62 | $4.34 | 219,200 | — | — |
| 2017-08-03 | $2.60 | $4.31 | 205,900 | — | — |
| 2017-08-02 | $2.63 | $4.36 | 752,300 | — | — |
| 2017-08-01 | $2.65 | $4.39 | 426,600 | — | — |
| 2017-07-31 | $2.58 | $4.28 | 729,600 | — | — |
| 2017-07-28 | $2.43 | $4.03 | 195,200 | — | — |
| 2017-07-27 | $2.41 | $3.99 | 735,900 | — | — |
| 2017-07-26 | $2.57 | $4.26 | 273,600 | — | — |
| 2017-07-25 | $2.63 | $4.36 | 398,600 | — | — |
| 2017-07-24 | $2.49 | $4.13 | 367,700 | — | — |
| 2017-07-21 | $2.51 | $4.16 | 405,900 | — | — |
| 2017-07-20 | $2.48 | $4.11 | 726,800 | — | — |
| 2017-07-19 | $2.70 | $4.47 | 356,400 | — | — |
| 2017-07-18 | $2.64 | $4.38 | 720,200 | — | — |
| 2017-07-17 | $2.73 | $4.52 | 470,600 | — | — |
| 2017-07-14 | $2.70 | $4.47 | 661,500 | — | — |
| 2017-07-13 | $2.70 | $4.47 | 977,300 | — | — |
| 2017-07-12 | $2.53 | $4.19 | 979,600 | — | — |
| 2017-07-11 | $2.44 | $4.04 | 549,900 | — | — |
| 2017-07-10 | $2.37 | $3.93 | 303,000 | — | — |
| 2017-07-07 | $2.33 | $3.86 | 303,200 | — | — |
| 2017-07-06 | $2.30 | $3.81 | 400,700 | — | — |
| 2017-07-05 | $2.43 | $4.03 | 584,700 | — | — |
| 2017-07-03 | $2.47 | $4.09 | 563,700 | — | — |
| 2017-06-30 | $2.29 | $3.80 | 519,300 | — | — |
| 2017-06-29 | $2.38 | $3.94 | 394,900 | — | — |
| 2017-06-28 | $2.40 | $3.98 | 584,400 | — | — |
| 2017-06-27 | $2.30 | $3.81 | 789,300 | — | — |
| 2017-06-26 | $2.21 | $3.66 | 655,900 | — | — |
| 2017-06-23 | $2.38 | $3.94 | 4,532,900 | — | — |
| 2017-06-22 | $2.20 | $3.65 | 634,800 | — | — |
| 2017-06-21 | $2.17 | $3.60 | 454,300 | — | — |
| 2017-06-20 | $2.20 | $3.65 | 386,100 | — | — |
| 2017-06-19 | $2.24 | $3.71 | 698,100 | — | — |
| 2017-06-16 | $2.33 | $3.86 | 321,700 | — | — |
| 2017-06-15 | $2.28 | $3.78 | 487,800 | — | — |
| 2017-06-14 | $2.35 | $3.89 | 544,800 | — | — |
| 2017-06-13 | $2.38 | $3.94 | 454,800 | — | — |
| 2017-06-12 | $2.23 | $3.70 | 807,100 | — | — |
| 2017-06-09 | $2.30 | $3.81 | 1,013,600 | — | — |
| 2017-06-08 | $2.08 | $3.45 | 223,600 | — | — |
| 2017-06-07 | $2.00 | $3.31 | 425,300 | — | — |
| 2017-06-06 | $1.95 | $3.23 | 628,200 | — | — |
| 2017-06-05 | $1.81 | $3.00 | 445,100 | — | — |
| 2017-06-02 | $1.82 | $3.02 | 875,800 | — | — |
| 2017-06-01 | $2.12 | $3.51 | 218,700 | — | — |
| 2017-05-31 | $2.06 | $3.41 | 158,400 | — | — |
| 2017-05-30 | $2.08 | $3.45 | 280,500 | — | — |
| 2017-05-26 | $2.17 | $3.60 | 300,300 | — | — |
| 2017-05-25 | $2.09 | $3.46 | 651,500 | — | — |
| 2017-05-24 | $2.13 | $3.53 | 509,900 | — | — |
| 2017-05-23 | $2.20 | $3.65 | 375,100 | — | — |
| 2017-05-22 | $2.12 | $3.51 | 263,800 | — | — |
| 2017-05-19 | $2.13 | $3.53 | 505,300 | — | — |
| 2017-05-18 | $2.06 | $3.41 | 406,800 | — | — |
| 2017-05-17 | $2.10 | $3.48 | 254,700 | — | — |
| 2017-05-16 | $2.14 | $3.55 | 253,900 | — | — |
| 2017-05-15 | $2.14 | $3.55 | 370,100 | — | — |
| 2017-05-12 | $2.18 | $3.61 | 259,600 | — | — |
| 2017-05-11 | $2.24 | $3.71 | 281,800 | — | — |
| 2017-05-10 | $2.27 | $3.76 | 610,200 | — | — |
| 2017-05-09 | $2.19 | $3.63 | 528,000 | — | — |
| 2017-05-08 | $2.14 | $3.55 | 286,600 | — | — |
| 2017-05-05 | $2.12 | $3.51 | 424,800 | — | — |
| 2017-05-04 | $2.05 | $3.40 | 1,180,600 | — | — |
| 2017-05-03 | $2.20 | $3.65 | 598,000 | — | — |
| 2017-05-02 | $2.29 | $3.80 | 428,900 | — | — |
| 2017-05-01 | $2.26 | $3.75 | 855,400 | — | — |
| 2017-04-28 | $2.13 | $3.53 | 539,200 | — | — |
| 2017-04-27 | $2.24 | $3.71 | 316,900 | — | — |
| 2017-04-26 | $2.17 | $3.60 | 426,500 | — | — |
| 2017-04-25 | $2.16 | $3.58 | 313,200 | — | — |
| 2017-04-24 | $2.24 | $3.71 | 724,300 | — | — |
| 2017-04-21 | $2.16 | $3.58 | 552,300 | — | — |
| 2017-04-20 | $2.13 | $3.53 | 635,900 | — | — |
| 2017-04-19 | $2.21 | $3.66 | 386,300 | — | — |
| 2017-04-18 | $2.23 | $3.70 | 753,900 | — | — |
| 2017-04-17 | $2.31 | $3.83 | 745,400 | — | — |
| 2017-04-13 | $2.43 | $4.03 | 1,003,800 | — | — |
| 2017-04-12 | $2.34 | $3.88 | 564,200 | — | — |
| 2017-04-11 | $2.44 | $4.04 | 756,300 | — | — |
| 2017-04-10 | $2.57 | $4.26 | 974,400 | — | — |
| 2017-04-07 | $2.51 | $4.16 | 1,299,000 | — | — |
| 2017-04-06 | $2.41 | $3.99 | 2,205,500 | — | — |
| 2017-04-05 | $2.08 | $3.45 | 924,200 | — | — |
| 2017-04-04 | $2.17 | $3.60 | 728,700 | — | — |
| 2017-04-03 | $2.14 | $3.55 | 1,035,100 | — | — |
| 2017-03-31 | $2.20 | $3.65 | 1,238,300 | — | — |
| 2017-03-30 | $2.32 | $3.84 | 2,126,800 | — | — |
| 2017-03-29 | $2.39 | $3.96 | 3,294,500 | — | — |
| 2017-03-28 | $2.12 | $3.51 | 3,398,100 | — | — |
| 2017-03-27 | $1.89 | $3.13 | 446,700 | — | — |
| 2017-03-24 | $1.83 | $3.03 | 1,082,900 | — | — |
| 2017-03-23 | $1.77 | $2.93 | 305,200 | — | — |
| 2017-03-22 | $1.63 | $2.70 | 286,500 | — | — |
| 2017-03-21 | $1.62 | $2.68 | 777,800 | — | — |
| 2017-03-20 | $1.86 | $3.08 | 292,900 | — | — |
| 2017-03-17 | $1.90 | $3.15 | 890,100 | — | — |
| 2017-03-16 | $1.73 | $2.87 | 589,800 | — | — |
| 2017-03-15 | $1.72 | $2.85 | 716,800 | — | — |
| 2017-03-14 | $1.66 | $2.75 | 336,300 | — | — |
| 2017-03-13 | $1.70 | $2.82 | 692,200 | — | — |
| 2017-03-10 | $1.60 | $2.65 | 531,200 | — | — |
| 2017-03-09 | $1.59 | $2.64 | 272,600 | — | — |
| 2017-03-08 | $1.62 | $2.68 | 338,400 | — | — |
| 2017-03-07 | $1.56 | $2.59 | 508,400 | — | — |
| 2017-03-06 | $1.64 | $2.72 | 1,259,600 | — | — |
| 2017-03-03 | $1.54 | $2.55 | 307,200 | — | — |
| 2017-03-02 | $1.51 | $2.50 | 887,900 | — | — |
| 2017-03-01 | $1.50 | $2.49 | 690,000 | — | — |
| 2017-02-28 | $1.41 | $2.34 | 593,000 | — | — |
| 2017-02-27 | $1.38 | $2.29 | 393,100 | — | — |
| 2017-02-24 | $1.34 | $2.22 | 740,700 | — | — |
| 2017-02-23 | $1.37 | $2.27 | 499,000 | — | — |
| 2017-02-22 | $1.35 | $2.24 | 568,500 | — | — |
| 2017-02-21 | $1.35 | $2.24 | 637,000 | — | — |
| 2017-02-17 | $1.30 | $2.15 | 300,500 | — | — |
| 2017-02-16 | $1.25 | $2.07 | 819,900 | — | — |
| 2017-02-15 | $1.32 | $2.19 | 663,500 | — | — |
| 2017-02-14 | $1.37 | $2.27 | 355,500 | — | — |
| 2017-02-13 | $1.36 | $2.25 | 434,300 | — | — |
| 2017-02-10 | $1.45 | $2.40 | 349,100 | — | — |
| 2017-02-09 | $1.44 | $2.39 | 166,500 | — | — |
| 2017-02-08 | $1.49 | $2.47 | 286,000 | — | — |
| 2017-02-07 | $1.43 | $2.37 | 284,000 | — | — |
| 2017-02-06 | $1.47 | $2.44 | 307,200 | — | — |
| 2017-02-03 | $1.50 | $2.49 | 182,500 | — | — |
| 2017-02-02 | $1.46 | $2.42 | 99,200 | — | — |
| 2017-02-01 | $1.50 | $2.49 | 217,400 | — | — |
| 2017-01-31 | $1.50 | $2.49 | 248,100 | — | — |
| 2017-01-30 | $1.49 | $2.47 | 734,200 | — | — |
| 2017-01-27 | $1.43 | $2.37 | 325,700 | — | — |
| 2017-01-26 | $1.44 | $2.39 | 390,600 | — | — |
| 2017-01-25 | $1.51 | $2.50 | 268,300 | — | — |
| 2017-01-24 | $1.57 | $2.60 | 1,103,600 | — | — |
| 2017-01-23 | $1.58 | $2.62 | 1,161,000 | — | — |
| 2017-01-20 | $1.61 | $2.67 | 2,285,100 | — | — |
| 2017-01-19 | $1.54 | $2.55 | 1,263,100 | — | — |
| 2017-01-18 | $1.41 | $2.34 | 690,200 | — | — |
| 2017-01-17 | $1.33 | $2.20 | 337,200 | — | — |
| 2017-01-13 | $1.37 | $2.27 | 460,400 | — | — |
| 2017-01-12 | $1.30 | $2.15 | 111,200 | — | — |
| 2017-01-11 | $1.30 | $2.15 | 233,500 | — | — |
| 2017-01-10 | $1.30 | $2.15 | 105,400 | — | — |
| 2017-01-09 | $1.28 | $2.12 | 126,500 | — | — |
| 2017-01-06 | $1.30 | $2.15 | 172,600 | — | — |
| 2017-01-05 | $1.29 | $2.14 | 708,000 | — | — |
| 2017-01-04 | $1.27 | $2.10 | 513,700 | — | — |
| 2017-01-03 | $1.19 | $1.97 | 383,800 | — | — |