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
- 1987-08-12 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 | $3.55 | $3.88 | 40,187 | — | — |
| 2017-12-28 | $3.55 | $3.88 | 15,218 | — | — |
| 2017-12-27 | $3.55 | $3.88 | 29,549 | — | — |
| 2017-12-26 | $3.59 | $3.92 | 4,285 | — | — |
| 2017-12-22 | $3.65 | $3.99 | 9,012 | — | — |
| 2017-12-21 | $3.62 | $3.95 | 6,796 | — | — |
| 2017-12-20 | $3.75 | $4.10 | 5,762 | — | — |
| 2017-12-19 | $3.59 | $3.92 | 13,297 | — | — |
| 2017-12-18 | $3.62 | $3.95 | 19,650 | — | — |
| 2017-12-15 | $3.52 | $3.84 | 34,277 | — | — |
| 2017-12-14 | $3.55 | $3.88 | 8,569 | — | — |
| 2017-12-13 | $3.52 | $3.84 | 15,070 | — | — |
| 2017-12-12 | $3.42 | $3.73 | 23,492 | — | — |
| 2017-12-11 | $3.41 | $3.73 | 5,171 | — | — |
| 2017-12-08 | $3.40 | $3.72 | 12,411 | — | — |
| 2017-12-07 | $3.38 | $3.70 | 68,554 | — | — |
| 2017-12-06 | $3.32 | $3.62 | 83,919 | — | — |
| 2017-12-05 | $3.32 | $3.62 | 32,356 | — | — |
| 2017-12-04 | $3.55 | $3.88 | 70,918 | — | — |
| 2017-12-01 | $3.42 | $3.73 | 32,652 | — | — |
| 2017-11-30 | $3.45 | $3.77 | 1,330 | — | — |
| 2017-11-29 | $3.52 | $3.84 | 5,614 | — | — |
| 2017-11-28 | $3.49 | $3.81 | 27,628 | — | — |
| 2017-11-27 | $3.52 | $3.84 | 71,213 | — | — |
| 2017-11-24 | $3.42 | $3.73 | 14,627 | — | — |
| 2017-11-22 | $3.45 | $3.77 | 6,649 | — | — |
| 2017-11-21 | $3.52 | $3.84 | 40,335 | — | — |
| 2017-11-20 | $3.55 | $3.88 | 29,845 | — | — |
| 2017-11-17 | $3.52 | $3.84 | 32,209 | — | — |
| 2017-11-16 | $3.49 | $3.81 | 7,240 | — | — |
| 2017-11-15 | $3.45 | $3.77 | 19,207 | — | — |
| 2017-11-14 | $3.59 | $3.92 | 49,790 | — | — |
| 2017-11-13 | $3.69 | $4.03 | 12,263 | — | — |
| 2017-11-10 | $3.69 | $4.03 | 9,899 | — | — |
| 2017-11-09 | $3.69 | $4.03 | 11,081 | — | — |
| 2017-11-08 | $3.72 | $4.07 | 4,432 | — | — |
| 2017-11-07 | $3.76 | $4.10 | 5,319 | — | — |
| 2017-11-06 | $3.72 | $4.07 | 113,616 | — | — |
| 2017-11-03 | $3.76 | $4.11 | 25,264 | — | — |
| 2017-11-02 | $3.78 | $4.12 | 6,353 | — | — |
| 2017-11-01 | $3.65 | $3.99 | 49,199 | — | — |
| 2017-10-31 | $3.72 | $4.07 | 3,250 | — | — |
| 2017-10-30 | $3.70 | $4.04 | 6,796 | — | — |
| 2017-10-27 | $3.76 | $4.10 | 3,103 | — | — |
| 2017-10-26 | $3.72 | $4.07 | 1,330 | — | — |
| 2017-10-25 | $3.69 | $4.03 | 7,535 | — | — |
| 2017-10-24 | $3.55 | $3.88 | 443 | — | — |
| 2017-10-23 | $3.59 | $3.92 | 7,240 | — | — |
| 2017-10-20 | $3.69 | $4.03 | 1,477 | — | — |
| 2017-10-19 | $3.57 | $3.90 | 6,058 | — | — |
| 2017-10-18 | $3.57 | $3.90 | 6,501 | — | — |
| 2017-10-17 | $3.57 | $3.90 | 11,524 | — | — |
| 2017-10-16 | $3.55 | $3.88 | 14,036 | — | — |
| 2017-10-13 | $3.61 | $3.94 | 3,398 | — | — |
| 2017-10-12 | $3.55 | $3.88 | 16,843 | — | — |
| 2017-10-11 | $3.55 | $3.88 | 9,160 | — | — |
| 2017-10-10 | $3.55 | $3.88 | 4,432 | — | — |
| 2017-10-09 | $3.55 | $3.88 | 29,254 | — | — |
| 2017-10-06 | $3.62 | $3.95 | 14,627 | — | — |
| 2017-10-05 | $3.59 | $3.92 | 2,512 | — | — |
| 2017-10-04 | $3.55 | $3.88 | 7,092 | — | — |
| 2017-10-03 | $3.57 | $3.90 | 25,855 | — | — |
| 2017-10-02 | $3.46 | $3.78 | 18,764 | — | — |
| 2017-09-29 | $3.45 | $3.77 | 5,467 | — | — |
| 2017-09-28 | $3.51 | $3.83 | 21,128 | — | — |
| 2017-09-27 | $3.63 | $3.96 | 22,457 | — | — |
| 2017-09-26 | $3.70 | $4.04 | 739 | — | — |
| 2017-09-25 | $3.69 | $4.03 | 3,398 | — | — |
| 2017-09-22 | $3.62 | $3.95 | 5,614 | — | — |
| 2017-09-21 | $3.58 | $3.91 | 3,398 | — | — |
| 2017-09-20 | $3.69 | $4.03 | 739 | — | — |
| 2017-09-19 | $3.65 | $3.99 | 5,319 | — | — |
| 2017-09-18 | $3.69 | $4.03 | 8,421 | — | — |
| 2017-09-15 | $3.69 | $4.03 | 21,423 | — | — |
| 2017-09-14 | $3.72 | $4.07 | 5,319 | — | — |
| 2017-09-13 | $3.76 | $4.10 | 23,196 | — | — |
| 2017-09-12 | $3.79 | $4.14 | 35,311 | — | — |
| 2017-09-11 | $3.86 | $4.21 | 9,012 | — | — |
| 2017-09-08 | $3.89 | $4.25 | 10,933 | — | — |
| 2017-09-07 | $3.82 | $4.18 | 9,751 | — | — |
| 2017-09-06 | $3.86 | $4.21 | 15,661 | — | — |
| 2017-09-05 | $3.79 | $4.14 | 27,185 | — | — |
| 2017-09-01 | $3.76 | $4.10 | 14,331 | — | — |
| 2017-08-31 | $3.99 | $4.36 | 18,616 | — | — |
| 2017-08-30 | $4.06 | $4.44 | 2,955 | — | — |
| 2017-08-29 | $3.99 | $4.36 | 12,263 | — | — |
| 2017-08-28 | $4.03 | $4.40 | 30,140 | — | — |
| 2017-08-25 | $4.08 | $4.46 | 47,426 | — | — |
| 2017-08-24 | $4.23 | $4.62 | 7,978 | — | — |
| 2017-08-23 | $4.26 | $4.66 | 591 | — | — |
| 2017-08-22 | $4.20 | $4.58 | 34,277 | — | — |
| 2017-08-21 | $4.23 | $4.62 | 11,376 | — | — |
| 2017-08-18 | $4.26 | $4.66 | 37,971 | — | — |
| 2017-08-17 | $4.23 | $4.62 | 6,058 | — | — |
| 2017-08-16 | $4.20 | $4.58 | 19,798 | — | — |
| 2017-08-15 | $4.13 | $4.51 | 12,706 | — | — |
| 2017-08-14 | $4.30 | $4.69 | 7,535 | — | — |
| 2017-08-11 | $4.13 | $4.51 | 9,308 | — | — |
| 2017-08-10 | $4.20 | $4.58 | 1,477 | — | — |
| 2017-08-09 | $4.16 | $4.55 | 7,535 | — | — |
| 2017-08-08 | $4.23 | $4.62 | 6,649 | — | — |
| 2017-08-07 | $4.26 | $4.66 | 12,854 | — | — |
| 2017-08-04 | $4.26 | $4.66 | 6,353 | — | — |
| 2017-08-03 | $4.26 | $4.66 | 1,477 | — | — |
| 2017-08-02 | $4.26 | $4.66 | 3,546 | — | — |
| 2017-08-01 | $4.30 | $4.69 | 2,659 | — | — |
| 2017-07-31 | $4.33 | $4.73 | 9,456 | — | — |
| 2017-07-28 | $4.33 | $4.73 | 9,751 | — | — |
| 2017-07-27 | $4.33 | $4.73 | 5,762 | — | — |
| 2017-07-26 | $4.30 | $4.69 | 3,546 | — | — |
| 2017-07-25 | $4.30 | $4.69 | 14,922 | — | — |
| 2017-07-24 | $4.30 | $4.69 | 15,513 | — | — |
| 2017-07-21 | $4.26 | $4.66 | 9,603 | — | — |
| 2017-07-20 | $4.37 | $4.77 | 8,865 | — | — |
| 2017-07-19 | $4.37 | $4.77 | 6,649 | — | — |
| 2017-07-18 | $4.37 | $4.77 | 11,081 | — | — |
| 2017-07-17 | $4.33 | $4.73 | 6,353 | — | — |
| 2017-07-14 | $4.33 | $4.73 | 9,603 | — | — |
| 2017-07-13 | $4.33 | $4.73 | 6,058 | — | — |
| 2017-07-12 | $4.35 | $4.75 | 3,103 | — | — |
| 2017-07-11 | $4.26 | $4.66 | 13,888 | — | — |
| 2017-07-10 | $4.33 | $4.73 | 32,947 | — | — |
| 2017-07-07 | $4.26 | $4.66 | 11,820 | — | — |
| 2017-07-06 | $4.23 | $4.62 | 1,034 | — | — |
| 2017-07-05 | $4.23 | $4.62 | 36,789 | — | — |
| 2017-07-03 | $4.25 | $4.64 | 6,058 | — | — |
| 2017-06-30 | $4.32 | $4.72 | 15,366 | — | — |
| 2017-06-29 | $4.33 | $4.73 | 52,154 | — | — |
| 2017-06-28 | $4.26 | $4.66 | 9,160 | — | — |
| 2017-06-27 | $4.30 | $4.69 | 1,330 | — | — |
| 2017-06-26 | $4.26 | $4.66 | 2,216 | — | — |
| 2017-06-23 | $4.30 | $4.69 | 5,910 | — | — |
| 2017-06-22 | $4.30 | $4.70 | 1,625 | — | — |
| 2017-06-21 | $4.30 | $4.69 | 11,672 | — | — |
| 2017-06-20 | $4.30 | $4.69 | 8,569 | — | — |
| 2017-06-19 | $4.23 | $4.62 | 8,865 | — | — |
| 2017-06-16 | $4.33 | $4.73 | 2,659 | — | — |
| 2017-06-15 | $4.33 | $4.73 | 6,796 | — | — |
| 2017-06-14 | $4.23 | $4.62 | 9,456 | — | — |
| 2017-06-13 | $4.23 | $4.62 | 43,733 | — | — |
| 2017-06-12 | $4.30 | $4.69 | 16,400 | — | — |
| 2017-06-09 | $4.25 | $4.64 | 7,978 | — | — |
| 2017-06-08 | $4.30 | $4.69 | 5,614 | — | — |
| 2017-06-07 | $4.30 | $4.69 | 3,398 | — | — |
| 2017-06-06 | $4.26 | $4.66 | 2,659 | — | — |
| 2017-06-05 | $4.26 | $4.66 | 11,229 | — | — |
| 2017-06-02 | $4.30 | $4.69 | 2,659 | — | — |
| 2017-06-01 | $4.23 | $4.62 | 6,501 | — | — |
| 2017-05-31 | $4.30 | $4.69 | 6,796 | — | — |
| 2017-05-30 | $4.30 | $4.69 | 14,775 | — | — |
| 2017-05-26 | $4.30 | $4.69 | 50,086 | — | — |
| 2017-05-25 | $4.26 | $4.66 | 40,335 | — | — |
| 2017-05-24 | $4.30 | $4.69 | 16,695 | — | — |
| 2017-05-23 | $4.26 | $4.66 | 55,700 | — | — |
| 2017-05-22 | $4.25 | $4.64 | 31,322 | — | — |
| 2017-05-19 | $4.33 | $4.73 | 24,083 | — | — |
| 2017-05-18 | $4.43 | $4.84 | 15,809 | — | — |
| 2017-05-17 | $4.37 | $4.77 | 10,785 | — | — |
| 2017-05-16 | $4.37 | $4.77 | 19,798 | — | — |
| 2017-05-15 | $4.40 | $4.80 | 21,571 | — | — |
| 2017-05-12 | $4.64 | $5.06 | 1,477 | — | — |
| 2017-05-11 | $4.64 | $5.06 | 295 | — | — |
| 2017-05-10 | $4.67 | $5.10 | 10,638 | — | — |
| 2017-05-09 | $4.67 | $5.10 | 5,023 | — | — |
| 2017-05-08 | $4.66 | $5.09 | 18,173 | — | — |
| 2017-05-05 | $4.67 | $5.10 | 6,501 | — | — |
| 2017-05-04 | $4.47 | $4.88 | 2,364 | — | — |
| 2017-05-03 | $4.47 | $4.88 | 1,773 | — | — |
| 2017-05-02 | $4.40 | $4.80 | 21,571 | — | — |
| 2017-05-01 | $4.43 | $4.84 | 38,709 | — | — |
| 2017-04-28 | $4.74 | $5.17 | 10,785 | — | — |
| 2017-04-27 | $4.74 | $5.17 | 3,694 | — | — |
| 2017-04-26 | $4.77 | $5.21 | 8,421 | — | — |
| 2017-04-25 | $4.74 | $5.17 | 12,706 | — | — |
| 2017-04-24 | $4.60 | $5.03 | 16,843 | — | — |
| 2017-04-21 | $4.67 | $5.10 | 0 | — | — |
| 2017-04-20 | $4.67 | $5.10 | 4,876 | — | — |
| 2017-04-19 | $4.60 | $5.03 | 9,603 | — | — |
| 2017-04-18 | $4.64 | $5.06 | 5,319 | — | — |
| 2017-04-17 | $4.60 | $5.03 | 39,891 | — | — |
| 2017-04-13 | $4.60 | $5.03 | 42,994 | — | — |
| 2017-04-12 | $4.47 | $4.88 | 18,468 | — | — |
| 2017-04-11 | $4.37 | $4.77 | 13,445 | — | — |
| 2017-04-10 | $4.43 | $4.84 | 14,775 | — | — |
| 2017-04-07 | $4.64 | $5.06 | 3,103 | — | — |
| 2017-04-06 | $4.67 | $5.10 | 1,773 | — | — |
| 2017-04-05 | $4.64 | $5.06 | 6,796 | — | — |
| 2017-04-04 | $4.60 | $5.03 | 19,650 | — | — |
| 2017-04-03 | $4.64 | $5.06 | 15,070 | — | — |
| 2017-03-31 | $4.60 | $5.03 | 66,042 | — | — |
| 2017-03-30 | $4.74 | $5.17 | 8,717 | — | — |
| 2017-03-29 | $4.67 | $5.10 | 33,981 | — | — |
| 2017-03-28 | $4.74 | $5.17 | 28,810 | — | — |
| 2017-03-27 | $4.74 | $5.17 | 5,023 | — | — |
| 2017-03-24 | $4.74 | $5.17 | 2,364 | — | — |
| 2017-03-23 | $4.74 | $5.17 | 1,625 | — | — |
| 2017-03-22 | $4.77 | $5.21 | 6,944 | — | — |
| 2017-03-21 | $4.81 | $5.25 | 6,205 | — | — |
| 2017-03-20 | $4.87 | $5.32 | 6,205 | — | — |
| 2017-03-17 | $4.94 | $5.40 | 28,663 | — | — |
| 2017-03-16 | $4.70 | $5.14 | 40,187 | — | — |
| 2017-03-15 | $4.77 | $5.21 | 54,518 | — | — |
| 2017-03-14 | $4.43 | $4.84 | 5,762 | — | — |
| 2017-03-13 | $4.47 | $4.88 | 17,138 | — | — |
| 2017-03-10 | $4.57 | $4.99 | 36,345 | — | — |
| 2017-03-09 | $4.43 | $4.84 | 5,319 | — | — |
| 2017-03-08 | $4.43 | $4.84 | 17,877 | — | — |
| 2017-03-07 | $4.40 | $4.80 | 24,969 | — | — |
| 2017-03-06 | $4.53 | $4.95 | 11,967 | — | — |
| 2017-03-03 | $4.70 | $5.14 | 1,921 | — | — |
| 2017-03-02 | $4.67 | $5.10 | 7,978 | — | — |
| 2017-03-01 | $4.60 | $5.03 | 12,411 | — | — |
| 2017-02-28 | $4.64 | $5.06 | 16,843 | — | — |
| 2017-02-27 | $4.77 | $5.21 | 3,694 | — | — |
| 2017-02-24 | $4.67 | $5.10 | 18,173 | — | — |
| 2017-02-23 | $4.66 | $5.09 | 11,967 | — | — |
| 2017-02-22 | $4.70 | $5.13 | 13,740 | — | — |
| 2017-02-21 | $4.77 | $5.21 | 10,047 | — | — |
| 2017-02-17 | $4.77 | $5.21 | 1,773 | — | — |
| 2017-02-16 | $4.70 | $5.14 | 4,580 | — | — |
| 2017-02-15 | $4.70 | $5.14 | 9,160 | — | — |
| 2017-02-14 | $4.77 | $5.21 | 11,081 | — | — |
| 2017-02-13 | $4.70 | $5.14 | 12,558 | — | — |
| 2017-02-10 | $4.77 | $5.21 | 10,933 | — | — |
| 2017-02-09 | $4.74 | $5.17 | 16,843 | — | — |
| 2017-02-08 | $4.77 | $5.21 | 34,129 | — | — |
| 2017-02-07 | $4.81 | $5.25 | 13,593 | — | — |
| 2017-02-06 | $4.81 | $5.26 | 19,355 | — | — |
| 2017-02-03 | $4.84 | $5.29 | 23,639 | — | — |
| 2017-02-02 | $4.87 | $5.32 | 4,580 | — | — |
| 2017-02-01 | $4.87 | $5.32 | 15,366 | — | — |
| 2017-01-31 | $4.77 | $5.21 | 6,796 | — | — |
| 2017-01-30 | $4.77 | $5.21 | 5,171 | — | — |
| 2017-01-27 | $4.84 | $5.29 | 1,330 | — | — |
| 2017-01-26 | $4.81 | $5.26 | 1,034 | — | — |
| 2017-01-25 | $4.81 | $5.25 | 4,137 | — | — |
| 2017-01-24 | $4.77 | $5.21 | 1,477 | — | — |
| 2017-01-23 | $4.77 | $5.21 | 6,205 | — | — |
| 2017-01-20 | $4.84 | $5.29 | 4,580 | — | — |
| 2017-01-19 | $4.79 | $5.23 | 13,888 | — | — |
| 2017-01-18 | $4.87 | $5.32 | 21,275 | — | — |
| 2017-01-17 | $4.66 | $5.09 | 33,981 | — | — |
| 2017-01-13 | $4.70 | $5.14 | 51,563 | — | — |
| 2017-01-12 | $4.69 | $5.12 | 57,473 | — | — |
| 2017-01-11 | $4.67 | $5.10 | 28,367 | — | — |
| 2017-01-10 | $4.97 | $5.43 | 85,692 | — | — |
| 2017-01-09 | $4.97 | $5.43 | 108,888 | — | — |
| 2017-01-06 | $4.47 | $4.88 | 7,978 | — | — |
| 2017-01-05 | $4.43 | $4.84 | 14,479 | — | — |
| 2017-01-04 | $4.43 | $4.84 | 9,603 | — | — |
| 2017-01-03 | $4.47 | $4.88 | 19,946 | — | — |