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
- 2007-03-29 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 | $2.09 | $2.09 | 3,993,000 | — | — |
| 2017-12-28 | $2.10 | $2.10 | 4,477,000 | — | — |
| 2017-12-27 | $2.10 | $2.10 | 3,439,000 | — | — |
| 2017-12-26 | $2.08 | $2.08 | 1,825,000 | — | — |
| 2017-12-22 | $2.10 | $2.10 | 2,720,000 | — | — |
| 2017-12-21 | $2.13 | $2.13 | 4,748,000 | — | — |
| 2017-12-20 | $2.17 | $2.17 | 4,346,000 | — | — |
| 2017-12-19 | $2.22 | $2.22 | 6,208,000 | — | — |
| 2017-12-18 | $2.20 | $2.20 | 3,161,000 | — | — |
| 2017-12-15 | $2.20 | $2.20 | 12,488,000 | — | — |
| 2017-12-14 | $2.17 | $2.17 | 3,066,000 | — | — |
| 2017-12-13 | $2.21 | $2.21 | 5,428,000 | — | — |
| 2017-12-12 | $2.20 | $2.20 | 1,705,000 | — | — |
| 2017-12-11 | $2.19 | $2.19 | 2,107,000 | — | — |
| 2017-12-08 | $2.16 | $2.16 | 2,414,000 | — | — |
| 2017-12-07 | $2.16 | $2.16 | 2,136,000 | — | — |
| 2017-12-06 | $2.15 | $2.15 | 2,361,000 | — | — |
| 2017-12-05 | $2.16 | $2.16 | 5,467,000 | — | — |
| 2017-12-04 | $2.21 | $2.21 | 3,694,000 | — | — |
| 2017-12-01 | $2.20 | $2.20 | 5,002,000 | — | — |
| 2017-11-30 | $2.21 | $2.21 | 6,050,000 | — | — |
| 2017-11-29 | $2.22 | $2.22 | 4,711,000 | — | — |
| 2017-11-28 | $2.19 | $2.19 | 3,192,000 | — | — |
| 2017-11-27 | $2.13 | $2.13 | 2,367,000 | — | — |
| 2017-11-24 | $2.10 | $2.10 | 2,069,000 | — | — |
| 2017-11-22 | $2.13 | $2.13 | 4,198,000 | — | — |
| 2017-11-21 | $2.15 | $2.15 | 4,241,000 | — | — |
| 2017-11-20 | $2.14 | $2.14 | 4,423,000 | — | — |
| 2017-11-17 | $2.05 | $2.05 | 2,563,000 | — | — |
| 2017-11-16 | $2.03 | $2.03 | 4,522,000 | — | — |
| 2017-11-15 | $1.99 | $1.99 | 3,904,000 | — | — |
| 2017-11-14 | $1.98 | $1.98 | 2,881,000 | — | — |
| 2017-11-13 | $2.00 | $2.00 | 6,978,000 | — | — |
| 2017-11-10 | $2.00 | $2.00 | 3,639,000 | — | — |
| 2017-11-09 | $1.96 | $1.96 | 2,856,000 | — | — |
| 2017-11-08 | $1.98 | $1.97 | 3,058,000 | — | — |
| 2017-11-07 | $1.98 | $1.98 | 3,548,000 | — | — |
| 2017-11-06 | $2.05 | $2.05 | 3,896,000 | — | — |
| 2017-11-03 | $2.03 | $2.03 | 5,796,000 | — | — |
| 2017-11-02 | $2.03 | $2.03 | 4,042,000 | — | — |
| 2017-11-01 | $2.03 | $2.03 | 4,888,000 | — | — |
| 2017-10-31 | $1.99 | $1.99 | 5,646,000 | — | — |
| 2017-10-30 | $1.99 | $1.99 | 7,018,000 | — | — |
| 2017-10-27 | $2.05 | $2.05 | 26,611,000 | — | — |
| 2017-10-26 | $2.17 | $2.17 | 5,775,000 | — | — |
| 2017-10-25 | $2.19 | $2.19 | 3,221,000 | — | — |
| 2017-10-24 | $2.25 | $2.25 | 2,593,000 | — | — |
| 2017-10-23 | $2.25 | $2.25 | 3,092,000 | — | — |
| 2017-10-20 | $2.24 | $2.24 | 6,001,000 | — | — |
| 2017-10-19 | $2.18 | $2.18 | 4,395,000 | — | — |
| 2017-10-18 | $2.21 | $2.21 | 4,740,000 | — | — |
| 2017-10-17 | $2.21 | $2.21 | 2,308,000 | — | — |
| 2017-10-16 | $2.25 | $2.25 | 2,281,000 | — | — |
| 2017-10-13 | $2.26 | $2.26 | 2,831,000 | — | — |
| 2017-10-12 | $2.25 | $2.25 | 4,060,000 | — | — |
| 2017-10-11 | $2.25 | $2.25 | 3,871,000 | — | — |
| 2017-10-10 | $2.26 | $2.26 | 3,536,000 | — | — |
| 2017-10-09 | $2.27 | $2.27 | 3,492,000 | — | — |
| 2017-10-06 | $2.28 | $2.28 | 3,429,000 | — | — |
| 2017-10-05 | $2.30 | $2.30 | 4,878,000 | — | — |
| 2017-10-04 | $2.30 | $2.30 | 2,376,000 | — | — |
| 2017-10-03 | $2.28 | $2.28 | 6,389,000 | — | — |
| 2017-10-02 | $2.33 | $2.33 | 8,322,000 | — | — |
| 2017-09-29 | $2.21 | $2.21 | 11,388,000 | — | — |
| 2017-09-28 | $2.19 | $2.19 | 4,446,000 | — | — |
| 2017-09-27 | $2.23 | $2.23 | 4,916,000 | — | — |
| 2017-09-26 | $2.17 | $2.17 | 3,547,000 | — | — |
| 2017-09-25 | $2.13 | $2.13 | 4,201,000 | — | — |
| 2017-09-22 | $2.20 | $2.20 | 7,445,000 | — | — |
| 2017-09-21 | $2.12 | $2.12 | 7,851,000 | — | — |
| 2017-09-20 | $2.09 | $2.09 | 11,826,000 | — | — |
| 2017-09-19 | $2.10 | $2.10 | 18,642,000 | — | — |
| 2017-09-18 | $2.12 | $2.12 | 19,201,000 | — | — |
| 2017-09-15 | $2.34 | $2.34 | 16,002,000 | — | — |
| 2017-09-14 | $2.53 | $2.53 | 3,593,000 | — | — |
| 2017-09-13 | $2.56 | $2.56 | 3,402,000 | — | — |
| 2017-09-12 | $2.58 | $2.58 | 2,925,000 | — | — |
| 2017-09-11 | $2.60 | $2.60 | 4,543,000 | — | — |
| 2017-09-08 | $2.58 | $2.58 | 1,475,000 | — | — |
| 2017-09-07 | $2.62 | $2.62 | 3,117,000 | — | — |
| 2017-09-06 | $2.66 | $2.66 | 2,035,000 | — | — |
| 2017-09-05 | $2.66 | $2.66 | 2,202,000 | — | — |
| 2017-09-01 | $2.68 | $2.68 | 2,955,000 | — | — |
| 2017-08-31 | $2.66 | $2.66 | 5,695,000 | — | — |
| 2017-08-30 | $2.59 | $2.59 | 13,550,000 | — | — |
| 2017-08-29 | $2.72 | $2.72 | 2,200,000 | — | — |
| 2017-08-28 | $2.74 | $2.74 | 1,789,000 | — | — |
| 2017-08-25 | $2.75 | $2.75 | 2,518,000 | — | — |
| 2017-08-24 | $2.73 | $2.73 | 6,853,000 | — | — |
| 2017-08-23 | $2.71 | $2.71 | 3,612,000 | — | — |
| 2017-08-22 | $2.67 | $2.67 | 4,005,000 | — | — |
| 2017-08-21 | $2.64 | $2.64 | 3,318,000 | — | — |
| 2017-08-18 | $2.68 | $2.68 | 2,553,000 | — | — |
| 2017-08-17 | $2.69 | $2.69 | 4,163,000 | — | — |
| 2017-08-16 | $2.72 | $2.71 | 2,410,000 | — | — |
| 2017-08-15 | $2.73 | $2.73 | 2,920,000 | — | — |
| 2017-08-14 | $2.74 | $2.74 | 4,437,000 | — | — |
| 2017-08-11 | $2.69 | $2.69 | 4,437,000 | — | — |
| 2017-08-10 | $2.66 | $2.66 | 2,933,000 | — | — |
| 2017-08-09 | $2.68 | $2.68 | 3,988,000 | — | — |
| 2017-08-08 | $2.68 | $2.68 | 6,266,000 | — | — |
| 2017-08-07 | $2.70 | $2.70 | 6,087,000 | — | — |
| 2017-08-04 | $2.71 | $2.71 | 11,738,000 | — | — |
| 2017-08-03 | $2.71 | $2.71 | 5,009,000 | — | — |
| 2017-08-02 | $2.70 | $2.70 | 3,575,000 | — | — |
| 2017-08-01 | $2.71 | $2.71 | 3,801,000 | — | — |
| 2017-07-31 | $2.69 | $2.69 | 4,076,000 | — | — |
| 2017-07-28 | $2.68 | $2.68 | 4,924,000 | — | — |
| 2017-07-27 | $2.71 | $2.71 | 4,724,000 | — | — |
| 2017-07-26 | $2.69 | $2.69 | 4,335,000 | — | — |
| 2017-07-25 | $2.65 | $2.65 | 5,287,000 | — | — |
| 2017-07-24 | $2.53 | $2.53 | 4,818,000 | — | — |
| 2017-07-21 | $2.57 | $2.57 | 14,850,000 | — | — |
| 2017-07-20 | $2.71 | $2.71 | 5,973,000 | — | — |
| 2017-07-19 | $2.65 | $2.65 | 3,285,000 | — | — |
| 2017-07-18 | $2.65 | $2.65 | 1,880,000 | — | — |
| 2017-07-17 | $2.64 | $2.64 | 2,651,000 | — | — |
| 2017-07-14 | $2.69 | $2.69 | 3,733,000 | — | — |
| 2017-07-13 | $2.64 | $2.64 | 5,792,000 | — | — |
| 2017-07-12 | $2.57 | $2.57 | 3,715,000 | — | — |
| 2017-07-11 | $2.46 | $2.46 | 2,265,000 | — | — |
| 2017-07-10 | $2.44 | $2.44 | 1,344,000 | — | — |
| 2017-07-07 | $2.45 | $2.45 | 1,425,000 | — | — |
| 2017-07-06 | $2.40 | $2.40 | 3,145,000 | — | — |
| 2017-07-05 | $2.44 | $2.44 | 2,426,000 | — | — |
| 2017-07-03 | $2.45 | $2.45 | 1,140,000 | — | — |
| 2017-06-30 | $2.47 | $2.47 | 2,479,000 | — | — |
| 2017-06-29 | $2.42 | $2.42 | 2,729,000 | — | — |
| 2017-06-28 | $2.43 | $2.43 | 3,107,000 | — | — |
| 2017-06-27 | $2.40 | $2.40 | 2,922,000 | — | — |
| 2017-06-26 | $2.44 | $2.44 | 2,629,000 | — | — |
| 2017-06-23 | $2.46 | $2.46 | 3,730,000 | — | — |
| 2017-06-22 | $2.43 | $2.43 | 2,524,000 | — | — |
| 2017-06-21 | $2.41 | $2.41 | 2,095,000 | — | — |
| 2017-06-20 | $2.46 | $2.46 | 2,018,000 | — | — |
| 2017-06-19 | $2.47 | $2.47 | 2,351,000 | — | — |
| 2017-06-16 | $2.50 | $2.50 | 5,193,000 | — | — |
| 2017-06-15 | $2.47 | $2.47 | 3,067,000 | — | — |
| 2017-06-14 | $2.50 | $2.50 | 5,361,000 | — | — |
| 2017-06-13 | $2.53 | $2.53 | 4,960,000 | — | — |
| 2017-06-12 | $2.49 | $2.49 | 4,600,000 | — | — |
| 2017-06-09 | $2.48 | $2.48 | 3,832,000 | — | — |
| 2017-06-08 | $2.46 | $2.46 | 4,460,000 | — | — |
| 2017-06-07 | $2.39 | $2.39 | 5,970,000 | — | — |
| 2017-06-06 | $2.40 | $2.40 | 3,939,000 | — | — |
| 2017-06-05 | $2.44 | $2.44 | 1,801,000 | — | — |
| 2017-06-02 | $2.46 | $2.46 | 3,338,000 | — | — |
| 2017-06-01 | $2.47 | $2.47 | 4,845,000 | — | — |
| 2017-05-31 | $2.46 | $2.46 | 4,742,000 | — | — |
| 2017-05-30 | $2.42 | $2.42 | 4,112,000 | — | — |
| 2017-05-26 | $2.43 | $2.43 | 3,705,000 | — | — |
| 2017-05-25 | $2.45 | $2.45 | 6,239,000 | — | — |
| 2017-05-24 | $2.43 | $2.43 | 2,259,000 | — | — |
| 2017-05-23 | $2.41 | $2.41 | 3,658,000 | — | — |
| 2017-05-22 | $2.44 | $2.44 | 3,094,000 | — | — |
| 2017-05-19 | $2.42 | $2.42 | 4,344,000 | — | — |
| 2017-05-18 | $2.36 | $2.36 | 3,978,000 | — | — |
| 2017-05-17 | $2.37 | $2.37 | 4,095,000 | — | — |
| 2017-05-16 | $2.44 | $2.44 | 6,154,000 | — | — |
| 2017-05-15 | $2.45 | $2.45 | 6,905,000 | — | — |
| 2017-05-12 | $2.42 | $2.42 | 3,461,000 | — | — |
| 2017-05-11 | $2.41 | $2.41 | 2,309,000 | — | — |
| 2017-05-10 | $2.42 | $2.42 | 4,555,000 | — | — |
| 2017-05-09 | $2.37 | $2.37 | 3,898,000 | — | — |
| 2017-05-08 | $2.39 | $2.39 | 4,002,000 | — | — |
| 2017-05-05 | $2.42 | $2.42 | 6,242,000 | — | — |
| 2017-05-04 | $2.42 | $2.42 | 3,508,000 | — | — |
| 2017-05-03 | $2.36 | $2.36 | 3,548,000 | — | — |
| 2017-05-02 | $2.38 | $2.37 | 5,503,000 | — | — |
| 2017-05-01 | $2.45 | $2.45 | 5,604,000 | — | — |
| 2017-04-28 | $2.44 | $2.44 | 16,301,000 | — | — |
| 2017-04-27 | $2.43 | $2.43 | 8,974,000 | — | — |
| 2017-04-26 | $2.47 | $2.47 | 7,730,000 | — | — |
| 2017-04-25 | $2.49 | $2.49 | 7,406,000 | — | — |
| 2017-04-24 | $2.48 | $2.48 | 2,387,000 | — | — |
| 2017-04-21 | $2.46 | $2.46 | 2,623,000 | — | — |
| 2017-04-20 | $2.48 | $2.48 | 3,479,000 | — | — |
| 2017-04-19 | $2.45 | $2.45 | 3,791,000 | — | — |
| 2017-04-18 | $2.44 | $2.44 | 3,055,000 | — | — |
| 2017-04-17 | $2.52 | $2.52 | 4,143,000 | — | — |
| 2017-04-13 | $2.45 | $2.45 | 3,066,000 | — | — |
| 2017-04-12 | $2.47 | $2.47 | 3,680,000 | — | — |
| 2017-04-11 | $2.49 | $2.49 | 3,291,000 | — | — |
| 2017-04-10 | $2.46 | $2.46 | 2,509,000 | — | — |
| 2017-04-07 | $2.48 | $2.48 | 2,422,000 | — | — |
| 2017-04-06 | $2.48 | $2.48 | 3,835,000 | — | — |
| 2017-04-05 | $2.46 | $2.46 | 3,019,000 | — | — |
| 2017-04-04 | $2.50 | $2.50 | 2,758,000 | — | — |
| 2017-04-03 | $2.51 | $2.51 | 3,734,000 | — | — |
| 2017-03-31 | $2.54 | $2.54 | 4,028,000 | — | — |
| 2017-03-30 | $2.54 | $2.54 | 5,786,000 | — | — |
| 2017-03-29 | $2.57 | $2.57 | 7,855,000 | — | — |
| 2017-03-28 | $2.50 | $2.50 | 2,435,000 | — | — |
| 2017-03-27 | $2.53 | $2.53 | 3,527,000 | — | — |
| 2017-03-24 | $2.55 | $2.55 | 1,877,000 | — | — |
| 2017-03-23 | $2.56 | $2.56 | 2,182,000 | — | — |
| 2017-03-22 | $2.54 | $2.54 | 2,366,000 | — | — |
| 2017-03-21 | $2.47 | $2.47 | 2,901,000 | — | — |
| 2017-03-20 | $2.56 | $2.56 | 1,903,000 | — | — |
| 2017-03-17 | $2.53 | $2.53 | 4,943,000 | — | — |
| 2017-03-16 | $2.52 | $2.52 | 1,877,000 | — | — |
| 2017-03-15 | $2.52 | $2.52 | 2,351,000 | — | — |
| 2017-03-14 | $2.51 | $2.51 | 1,810,000 | — | — |
| 2017-03-13 | $2.50 | $2.50 | 1,857,000 | — | — |
| 2017-03-10 | $2.50 | $2.50 | 1,806,000 | — | — |
| 2017-03-09 | $2.46 | $2.46 | 1,790,000 | — | — |
| 2017-03-08 | $2.47 | $2.47 | 1,821,000 | — | — |
| 2017-03-07 | $2.52 | $2.52 | 2,584,000 | — | — |
| 2017-03-06 | $2.51 | $2.51 | 4,767,000 | — | — |
| 2017-03-03 | $2.53 | $2.53 | 4,793,000 | — | — |
| 2017-03-02 | $2.66 | $2.66 | 2,507,000 | — | — |
| 2017-03-01 | $2.66 | $2.66 | 2,389,000 | — | — |
| 2017-02-28 | $2.60 | $2.60 | 5,190,000 | — | — |
| 2017-02-27 | $2.62 | $2.62 | 10,767,000 | — | — |
| 2017-02-24 | $2.70 | $2.70 | 7,645,000 | — | — |
| 2017-02-23 | $2.74 | $2.74 | 3,077,000 | — | — |
| 2017-02-22 | $2.71 | $2.71 | 2,240,000 | — | — |
| 2017-02-21 | $2.71 | $2.71 | 2,877,000 | — | — |
| 2017-02-17 | $2.71 | $2.71 | 1,880,000 | — | — |
| 2017-02-16 | $2.71 | $2.71 | 3,819,000 | — | — |
| 2017-02-15 | $2.71 | $2.71 | 2,465,000 | — | — |
| 2017-02-14 | $2.71 | $2.71 | 2,860,000 | — | — |
| 2017-02-13 | $2.67 | $2.67 | 1,902,000 | — | — |
| 2017-02-10 | $2.66 | $2.66 | 2,197,000 | — | — |
| 2017-02-09 | $2.65 | $2.65 | 2,695,000 | — | — |
| 2017-02-08 | $2.63 | $2.63 | 3,006,000 | — | — |
| 2017-02-07 | $2.61 | $2.61 | 3,265,000 | — | — |
| 2017-02-06 | $2.57 | $2.57 | 3,481,000 | — | — |
| 2017-02-03 | $2.58 | $2.58 | 2,930,000 | — | — |
| 2017-02-02 | $2.55 | $2.55 | 3,271,000 | — | — |
| 2017-02-01 | $2.56 | $2.56 | 4,689,000 | — | — |
| 2017-01-31 | $2.65 | $2.65 | 7,396,000 | — | — |
| 2017-01-30 | $2.55 | $2.55 | 8,944,000 | — | — |
| 2017-01-27 | $2.67 | $2.67 | 14,095,000 | — | — |
| 2017-01-26 | $2.86 | $2.86 | 3,903,000 | — | — |
| 2017-01-25 | $2.85 | $2.85 | 3,641,000 | — | — |
| 2017-01-24 | $2.78 | $2.78 | 4,958,000 | — | — |
| 2017-01-23 | $2.79 | $2.79 | 4,848,000 | — | — |
| 2017-01-20 | $2.77 | $2.77 | 5,544,000 | — | — |
| 2017-01-19 | $2.72 | $2.71 | 2,110,000 | — | — |
| 2017-01-18 | $2.73 | $2.73 | 2,712,000 | — | — |
| 2017-01-17 | $2.71 | $2.71 | 4,426,000 | — | — |
| 2017-01-13 | $2.82 | $2.82 | 5,385,000 | — | — |
| 2017-01-12 | $2.76 | $2.76 | 3,930,000 | — | — |
| 2017-01-11 | $2.86 | $2.86 | 2,127,000 | — | — |
| 2017-01-10 | $2.86 | $2.86 | 2,109,000 | — | — |
| 2017-01-09 | $2.83 | $2.83 | 1,360,000 | — | — |
| 2017-01-06 | $2.85 | $2.85 | 1,413,000 | — | — |
| 2017-01-05 | $2.86 | $2.86 | 1,196,000 | — | — |
| 2017-01-04 | $2.89 | $2.88 | 2,532,000 | — | — |
| 2017-01-03 | $2.85 | $2.85 | 1,808,000 | — | — |