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
- 1999-04-26 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 | $3.58 | $3.58 | 24,600 | — | — |
| 2017-12-28 | $3.54 | $3.54 | 36,600 | — | — |
| 2017-12-27 | $3.38 | $3.38 | 36,900 | — | — |
| 2017-12-26 | $3.42 | $3.42 | 19,200 | — | — |
| 2017-12-22 | $3.44 | $3.44 | 23,600 | — | — |
| 2017-12-21 | $3.47 | $3.47 | 31,400 | — | — |
| 2017-12-20 | $3.46 | $3.46 | 8,700 | — | — |
| 2017-12-19 | $3.44 | $3.44 | 3,800 | — | — |
| 2017-12-18 | $3.39 | $3.39 | 14,900 | — | — |
| 2017-12-15 | $3.45 | $3.45 | 58,000 | — | — |
| 2017-12-14 | $3.45 | $3.45 | 10,000 | — | — |
| 2017-12-13 | $3.44 | $3.44 | 12,600 | — | — |
| 2017-12-12 | $3.42 | $3.42 | 3,700 | — | — |
| 2017-12-11 | $3.42 | $3.42 | 19,900 | — | — |
| 2017-12-08 | $3.44 | $3.44 | 25,700 | — | — |
| 2017-12-07 | $3.40 | $3.40 | 18,400 | — | — |
| 2017-12-06 | $3.46 | $3.46 | 22,500 | — | — |
| 2017-12-05 | $3.48 | $3.48 | 23,000 | — | — |
| 2017-12-04 | $3.39 | $3.39 | 14,400 | — | — |
| 2017-12-01 | $3.50 | $3.50 | 14,000 | — | — |
| 2017-11-30 | $3.42 | $3.42 | 5,400 | — | — |
| 2017-11-29 | $3.50 | $3.50 | 18,400 | — | — |
| 2017-11-28 | $3.39 | $3.39 | 33,100 | — | — |
| 2017-11-27 | $3.46 | $3.46 | 22,700 | — | — |
| 2017-11-24 | $3.57 | $3.57 | 22,600 | — | — |
| 2017-11-22 | $3.62 | $3.62 | 107,400 | — | — |
| 2017-11-21 | $3.49 | $3.49 | 7,100 | — | — |
| 2017-11-20 | $3.48 | $3.48 | 17,500 | — | — |
| 2017-11-17 | $3.49 | $3.49 | 10,800 | — | — |
| 2017-11-16 | $3.40 | $3.40 | 26,000 | — | — |
| 2017-11-15 | $3.34 | $3.34 | 20,100 | — | — |
| 2017-11-14 | $3.36 | $3.36 | 21,400 | — | — |
| 2017-11-13 | $3.37 | $3.37 | 12,000 | — | — |
| 2017-11-10 | $3.36 | $3.36 | 35,800 | — | — |
| 2017-11-09 | $3.38 | $3.38 | 9,300 | — | — |
| 2017-11-08 | $3.39 | $3.39 | 64,000 | — | — |
| 2017-11-07 | $3.43 | $3.43 | 43,100 | — | — |
| 2017-11-06 | $3.42 | $3.42 | 97,100 | — | — |
| 2017-11-03 | $3.66 | $3.66 | 11,400 | — | — |
| 2017-11-02 | $3.70 | $3.70 | 48,700 | — | — |
| 2017-11-01 | $3.70 | $3.70 | 32,200 | — | — |
| 2017-10-31 | $3.83 | $3.83 | 59,700 | — | — |
| 2017-10-30 | $3.84 | $3.84 | 57,000 | — | — |
| 2017-10-27 | $3.82 | $3.82 | 150,300 | — | — |
| 2017-10-26 | $4.04 | $4.04 | 26,900 | — | — |
| 2017-10-25 | $4.02 | $4.02 | 9,300 | — | — |
| 2017-10-24 | $4.01 | $4.01 | 16,600 | — | — |
| 2017-10-23 | $3.98 | $3.98 | 15,600 | — | — |
| 2017-10-20 | $4.03 | $4.03 | 20,700 | — | — |
| 2017-10-19 | $3.98 | $3.98 | 25,000 | — | — |
| 2017-10-18 | $4.00 | $4.00 | 24,000 | — | — |
| 2017-10-17 | $4.00 | $4.00 | 34,100 | — | — |
| 2017-10-16 | $3.83 | $3.83 | 11,000 | — | — |
| 2017-10-13 | $3.93 | $3.93 | 13,600 | — | — |
| 2017-10-12 | $3.96 | $3.96 | 10,300 | — | — |
| 2017-10-11 | $3.95 | $3.95 | 16,300 | — | — |
| 2017-10-10 | $3.89 | $3.89 | 11,900 | — | — |
| 2017-10-09 | $4.08 | $4.08 | 26,400 | — | — |
| 2017-10-06 | $4.11 | $4.11 | 33,600 | — | — |
| 2017-10-05 | $4.02 | $4.02 | 57,300 | — | — |
| 2017-10-04 | $3.86 | $3.86 | 177,800 | — | — |
| 2017-10-03 | $3.74 | $3.74 | 16,100 | — | — |
| 2017-10-02 | $3.69 | $3.69 | 11,800 | — | — |
| 2017-09-29 | $3.79 | $3.79 | 51,900 | — | — |
| 2017-09-28 | $3.70 | $3.70 | 19,600 | — | — |
| 2017-09-27 | $3.68 | $3.68 | 3,400 | — | — |
| 2017-09-26 | $3.66 | $3.66 | 4,900 | — | — |
| 2017-09-25 | $3.66 | $3.66 | 14,500 | — | — |
| 2017-09-22 | $3.66 | $3.66 | 12,400 | — | — |
| 2017-09-21 | $3.67 | $3.67 | 9,500 | — | — |
| 2017-09-20 | $3.71 | $3.71 | 8,700 | — | — |
| 2017-09-19 | $3.69 | $3.69 | 14,800 | — | — |
| 2017-09-18 | $3.73 | $3.73 | 23,800 | — | — |
| 2017-09-15 | $3.73 | $3.73 | 24,700 | — | — |
| 2017-09-14 | $3.60 | $3.60 | 10,900 | — | — |
| 2017-09-13 | $3.64 | $3.64 | 28,500 | — | — |
| 2017-09-12 | $3.70 | $3.70 | 22,000 | — | — |
| 2017-09-11 | $3.69 | $3.69 | 10,400 | — | — |
| 2017-09-08 | $3.68 | $3.68 | 11,600 | — | — |
| 2017-09-07 | $3.71 | $3.71 | 8,800 | — | — |
| 2017-09-06 | $3.75 | $3.75 | 25,000 | — | — |
| 2017-09-05 | $3.77 | $3.77 | 12,900 | — | — |
| 2017-09-01 | $3.80 | $3.80 | 14,500 | — | — |
| 2017-08-31 | $3.93 | $3.93 | 2,800 | — | — |
| 2017-08-30 | $3.94 | $3.94 | 7,100 | — | — |
| 2017-08-29 | $4.02 | $4.02 | 6,200 | — | — |
| 2017-08-28 | $4.00 | $4.00 | 9,000 | — | — |
| 2017-08-25 | $4.04 | $4.04 | 13,500 | — | — |
| 2017-08-24 | $4.03 | $4.03 | 5,700 | — | — |
| 2017-08-23 | $4.06 | $4.06 | 4,000 | — | — |
| 2017-08-22 | $4.02 | $4.02 | 10,200 | — | — |
| 2017-08-21 | $3.95 | $3.95 | 15,400 | — | — |
| 2017-08-18 | $4.15 | $4.15 | 3,400 | — | — |
| 2017-08-17 | $4.02 | $4.02 | 20,900 | — | — |
| 2017-08-16 | $4.17 | $4.17 | 4,100 | — | — |
| 2017-08-15 | $4.14 | $4.14 | 21,200 | — | — |
| 2017-08-14 | $4.13 | $4.13 | 17,500 | — | — |
| 2017-08-11 | $4.23 | $4.23 | 7,200 | — | — |
| 2017-08-10 | $4.15 | $4.15 | 16,600 | — | — |
| 2017-08-09 | $4.23 | $4.23 | 2,000 | — | — |
| 2017-08-08 | $4.28 | $4.28 | 18,800 | — | — |
| 2017-08-07 | $4.23 | $4.23 | 11,300 | — | — |
| 2017-08-04 | $4.20 | $4.20 | 4,000 | — | — |
| 2017-08-03 | $4.25 | $4.25 | 5,600 | — | — |
| 2017-08-02 | $4.35 | $4.35 | 4,300 | — | — |
| 2017-08-01 | $4.49 | $4.49 | 67,600 | — | — |
| 2017-07-31 | $4.25 | $4.25 | 38,700 | — | — |
| 2017-07-28 | $3.88 | $3.88 | 9,800 | — | — |
| 2017-07-27 | $4.04 | $4.04 | 17,500 | — | — |
| 2017-07-26 | $4.01 | $4.01 | 10,600 | — | — |
| 2017-07-25 | $4.01 | $4.01 | 15,700 | — | — |
| 2017-07-24 | $4.05 | $4.05 | 9,000 | — | — |
| 2017-07-21 | $4.10 | $4.10 | 6,800 | — | — |
| 2017-07-20 | $4.22 | $4.22 | 29,600 | — | — |
| 2017-07-19 | $4.16 | $4.16 | 30,100 | — | — |
| 2017-07-18 | $4.08 | $4.08 | 9,000 | — | — |
| 2017-07-17 | $4.08 | $4.08 | 45,900 | — | — |
| 2017-07-14 | $4.20 | $4.20 | 58,500 | — | — |
| 2017-07-13 | $4.19 | $4.19 | 13,700 | — | — |
| 2017-07-12 | $4.23 | $4.23 | 19,600 | — | — |
| 2017-07-11 | $4.21 | $4.21 | 24,100 | — | — |
| 2017-07-10 | $4.21 | $4.21 | 29,100 | — | — |
| 2017-07-07 | $4.20 | $4.20 | 28,100 | — | — |
| 2017-07-06 | $4.18 | $4.18 | 35,100 | — | — |
| 2017-07-05 | $4.16 | $4.16 | 114,900 | — | — |
| 2017-07-03 | $4.23 | $4.23 | 25,100 | — | — |
| 2017-06-30 | $4.07 | $4.07 | 3,100 | — | — |
| 2017-06-29 | $4.01 | $4.01 | 13,400 | — | — |
| 2017-06-28 | $4.14 | $4.14 | 64,700 | — | — |
| 2017-06-27 | $3.85 | $3.85 | 3,400 | — | — |
| 2017-06-26 | $3.87 | $3.87 | 8,500 | — | — |
| 2017-06-23 | $3.95 | $3.95 | 11,000 | — | — |
| 2017-06-22 | $3.93 | $3.93 | 5,800 | — | — |
| 2017-06-21 | $3.95 | $3.95 | 3,100 | — | — |
| 2017-06-20 | $3.90 | $3.90 | 6,600 | — | — |
| 2017-06-19 | $3.90 | $3.90 | 4,100 | — | — |
| 2017-06-16 | $3.83 | $3.83 | 31,100 | — | — |
| 2017-06-15 | $3.85 | $3.85 | 900 | — | — |
| 2017-06-14 | $3.83 | $3.83 | 22,400 | — | — |
| 2017-06-13 | $3.99 | $3.99 | 78,400 | — | — |
| 2017-06-12 | $3.85 | $3.85 | 45,200 | — | — |
| 2017-06-09 | $3.90 | $3.90 | 51,800 | — | — |
| 2017-06-08 | $3.81 | $3.81 | 37,000 | — | — |
| 2017-06-07 | $3.63 | $3.63 | 10,800 | — | — |
| 2017-06-06 | $3.64 | $3.64 | 8,300 | — | — |
| 2017-06-05 | $3.66 | $3.66 | 10,400 | — | — |
| 2017-06-02 | $3.78 | $3.78 | 5,200 | — | — |
| 2017-06-01 | $3.72 | $3.72 | 37,600 | — | — |
| 2017-05-31 | $3.76 | $3.76 | 58,500 | — | — |
| 2017-05-30 | $3.55 | $3.55 | 14,200 | — | — |
| 2017-05-26 | $3.66 | $3.66 | 22,600 | — | — |
| 2017-05-25 | $3.60 | $3.60 | 37,100 | — | — |
| 2017-05-24 | $3.72 | $3.72 | 28,700 | — | — |
| 2017-05-23 | $3.85 | $3.85 | 9,800 | — | — |
| 2017-05-22 | $3.85 | $3.85 | 41,400 | — | — |
| 2017-05-19 | $3.91 | $3.91 | 23,800 | — | — |
| 2017-05-18 | $3.87 | $3.87 | 8,500 | — | — |
| 2017-05-17 | $3.86 | $3.86 | 10,700 | — | — |
| 2017-05-16 | $4.05 | $4.05 | 58,500 | — | — |
| 2017-05-15 | $4.18 | $4.18 | 38,700 | — | — |
| 2017-05-12 | $3.97 | $3.97 | 28,100 | — | — |
| 2017-05-11 | $3.92 | $3.92 | 14,000 | — | — |
| 2017-05-10 | $3.97 | $3.97 | 24,000 | — | — |
| 2017-05-09 | $3.93 | $3.93 | 41,200 | — | — |
| 2017-05-08 | $4.11 | $4.11 | 26,900 | — | — |
| 2017-05-05 | $4.12 | $4.12 | 8,600 | — | — |
| 2017-05-04 | $4.17 | $4.17 | 18,000 | — | — |
| 2017-05-03 | $4.16 | $4.16 | 23,000 | — | — |
| 2017-05-02 | $4.18 | $4.18 | 7,200 | — | — |
| 2017-05-01 | $4.25 | $4.25 | 21,300 | — | — |
| 2017-04-28 | $4.38 | $4.38 | 199,500 | — | — |
| 2017-04-27 | $4.21 | $4.21 | 27,100 | — | — |
| 2017-04-26 | $4.29 | $4.29 | 49,300 | — | — |
| 2017-04-25 | $4.45 | $4.45 | 16,900 | — | — |
| 2017-04-24 | $4.43 | $4.43 | 23,000 | — | — |
| 2017-04-21 | $4.35 | $4.35 | 7,800 | — | — |
| 2017-04-20 | $4.30 | $4.30 | 15,900 | — | — |
| 2017-04-19 | $4.28 | $4.28 | 3,500 | — | — |
| 2017-04-18 | $4.17 | $4.17 | 12,600 | — | — |
| 2017-04-17 | $4.22 | $4.22 | 27,000 | — | — |
| 2017-04-13 | $4.21 | $4.21 | 16,100 | — | — |
| 2017-04-12 | $4.22 | $4.22 | 8,700 | — | — |
| 2017-04-11 | $4.20 | $4.20 | 8,000 | — | — |
| 2017-04-10 | $4.22 | $4.22 | 16,100 | — | — |
| 2017-04-07 | $4.19 | $4.19 | 33,400 | — | — |
| 2017-04-06 | $4.21 | $4.21 | 47,100 | — | — |
| 2017-04-05 | $4.28 | $4.28 | 19,100 | — | — |
| 2017-04-04 | $4.21 | $4.21 | 11,100 | — | — |
| 2017-04-03 | $4.22 | $4.22 | 72,900 | — | — |
| 2017-03-31 | $4.29 | $4.29 | 23,500 | — | — |
| 2017-03-30 | $4.30 | $4.30 | 6,400 | — | — |
| 2017-03-29 | $4.33 | $4.33 | 7,000 | — | — |
| 2017-03-28 | $4.26 | $4.26 | 6,700 | — | — |
| 2017-03-27 | $4.43 | $4.43 | 9,300 | — | — |
| 2017-03-24 | $4.40 | $4.40 | 2,000 | — | — |
| 2017-03-23 | $4.41 | $4.41 | 5,300 | — | — |
| 2017-03-22 | $4.41 | $4.41 | 37,500 | — | — |
| 2017-03-21 | $4.64 | $4.64 | 8,500 | — | — |
| 2017-03-20 | $4.78 | $4.78 | 11,700 | — | — |
| 2017-03-17 | $4.74 | $4.74 | 18,400 | — | — |
| 2017-03-16 | $4.52 | $4.52 | 7,500 | — | — |
| 2017-03-15 | $4.50 | $4.50 | 7,900 | — | — |
| 2017-03-14 | $4.43 | $4.43 | 42,700 | — | — |
| 2017-03-13 | $4.60 | $4.60 | 58,700 | — | — |
| 2017-03-10 | $4.83 | $4.83 | 16,300 | — | — |
| 2017-03-09 | $4.85 | $4.85 | 41,900 | — | — |
| 2017-03-08 | $4.79 | $4.79 | 25,700 | — | — |
| 2017-03-07 | $4.71 | $4.71 | 22,100 | — | — |
| 2017-03-06 | $4.68 | $4.68 | 53,500 | — | — |
| 2017-03-03 | $4.49 | $4.49 | 22,100 | — | — |
| 2017-03-02 | $4.48 | $4.48 | 57,500 | — | — |
| 2017-03-01 | $4.35 | $4.35 | 87,800 | — | — |
| 2017-02-28 | $3.97 | $3.97 | 35,100 | — | — |
| 2017-02-27 | $4.30 | $4.30 | 34,100 | — | — |
| 2017-02-24 | $4.34 | $4.34 | 10,900 | — | — |
| 2017-02-23 | $4.28 | $4.28 | 17,700 | — | — |
| 2017-02-22 | $4.38 | $4.38 | 23,300 | — | — |
| 2017-02-21 | $4.29 | $4.29 | 27,400 | — | — |
| 2017-02-17 | $4.08 | $4.08 | 22,700 | — | — |
| 2017-02-16 | $4.16 | $4.16 | 126,200 | — | — |
| 2017-02-15 | $3.91 | $3.91 | 39,600 | — | — |
| 2017-02-14 | $3.93 | $3.93 | 37,800 | — | — |
| 2017-02-13 | $3.96 | $3.96 | 15,400 | — | — |
| 2017-02-10 | $3.89 | $3.89 | 47,200 | — | — |
| 2017-02-09 | $3.90 | $3.90 | 21,400 | — | — |
| 2017-02-08 | $3.86 | $3.86 | 15,700 | — | — |
| 2017-02-07 | $4.01 | $4.01 | 4,600 | — | — |
| 2017-02-06 | $4.01 | $4.01 | 12,500 | — | — |
| 2017-02-03 | $4.03 | $4.03 | 1,900 | — | — |
| 2017-02-02 | $4.04 | $4.04 | 700 | — | — |
| 2017-02-01 | $4.04 | $4.04 | 5,500 | — | — |
| 2017-01-31 | $4.05 | $4.05 | 27,400 | — | — |
| 2017-01-30 | $4.03 | $4.03 | 17,800 | — | — |
| 2017-01-27 | $4.00 | $4.00 | 26,000 | — | — |
| 2017-01-26 | $3.99 | $3.99 | 38,000 | — | — |
| 2017-01-25 | $4.00 | $4.00 | 21,300 | — | — |
| 2017-01-24 | $3.90 | $3.90 | 17,600 | — | — |
| 2017-01-23 | $3.94 | $3.94 | 10,300 | — | — |
| 2017-01-20 | $3.87 | $3.87 | 11,800 | — | — |
| 2017-01-19 | $3.93 | $3.93 | 15,100 | — | — |
| 2017-01-18 | $3.90 | $3.90 | 25,600 | — | — |
| 2017-01-17 | $3.97 | $3.97 | 22,700 | — | — |
| 2017-01-13 | $4.00 | $4.00 | 15,200 | — | — |
| 2017-01-12 | $3.94 | $3.94 | 9,600 | — | — |
| 2017-01-11 | $3.95 | $3.95 | 16,300 | — | — |
| 2017-01-10 | $3.96 | $3.96 | 8,500 | — | — |
| 2017-01-09 | $3.85 | $3.85 | 7,900 | — | — |
| 2017-01-06 | $3.90 | $3.90 | 5,000 | — | — |
| 2017-01-05 | $3.98 | $3.98 | 13,100 | — | — |
| 2017-01-04 | $3.98 | $3.98 | 12,500 | — | — |
| 2017-01-03 | $3.92 | $3.92 | 13,300 | — | — |