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
- 2010-11-15 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 | $1.81 | $1.81 | 134,875 | — | — |
| 2017-12-28 | $1.82 | $1.82 | 117,850 | — | — |
| 2017-12-27 | $1.82 | $1.82 | 129,225 | — | — |
| 2017-12-26 | $1.76 | $1.76 | 217,450 | — | — |
| 2017-12-22 | $2.04 | $2.04 | 384,650 | — | — |
| 2017-12-21 | $1.96 | $1.96 | 61,200 | — | — |
| 2017-12-20 | $1.99 | $1.99 | 47,100 | — | — |
| 2017-12-19 | $1.88 | $1.88 | 64,050 | — | — |
| 2017-12-18 | $1.88 | $1.88 | 57,875 | — | — |
| 2017-12-15 | $1.98 | $1.98 | 270,125 | — | — |
| 2017-12-14 | $1.80 | $1.80 | 38,900 | — | — |
| 2017-12-13 | $1.88 | $1.88 | 37,425 | — | — |
| 2017-12-12 | $1.88 | $1.88 | 64,025 | — | — |
| 2017-12-11 | $2.02 | $2.02 | 28,150 | — | — |
| 2017-12-08 | $1.98 | $1.98 | 23,950 | — | — |
| 2017-12-07 | $1.98 | $1.98 | 29,425 | — | — |
| 2017-12-06 | $2.04 | $2.04 | 33,600 | — | — |
| 2017-12-05 | $2.09 | $2.09 | 26,675 | — | — |
| 2017-12-04 | $2.16 | $2.16 | 8,050 | — | — |
| 2017-12-01 | $2.18 | $2.18 | 14,175 | — | — |
| 2017-11-30 | $2.08 | $2.08 | 24,825 | — | — |
| 2017-11-29 | $2.08 | $2.08 | 44,375 | — | — |
| 2017-11-28 | $2.28 | $2.28 | 29,700 | — | — |
| 2017-11-27 | $2.26 | $2.26 | 28,075 | — | — |
| 2017-11-24 | $2.26 | $2.26 | 16,950 | — | — |
| 2017-11-22 | $2.24 | $2.24 | 40,350 | — | — |
| 2017-11-21 | $2.36 | $2.36 | 26,225 | — | — |
| 2017-11-20 | $2.36 | $2.36 | 47,875 | — | — |
| 2017-11-17 | $2.36 | $2.36 | 69,925 | — | — |
| 2017-11-16 | $2.16 | $2.16 | 69,025 | — | — |
| 2017-11-15 | $2.08 | $2.08 | 66,475 | — | — |
| 2017-11-14 | $2.04 | $2.04 | 69,250 | — | — |
| 2017-11-13 | $2.04 | $2.04 | 160,300 | — | — |
| 2017-11-10 | $2.28 | $2.28 | 100,150 | — | — |
| 2017-11-09 | $2.36 | $2.36 | 147,575 | — | — |
| 2017-11-08 | $2.56 | $2.56 | 17,975 | — | — |
| 2017-11-07 | $2.69 | $2.69 | 27,575 | — | — |
| 2017-11-06 | $2.64 | $2.64 | 20,200 | — | — |
| 2017-11-03 | $2.68 | $2.68 | 99,500 | — | — |
| 2017-11-02 | $2.92 | $2.92 | 29,325 | — | — |
| 2017-11-01 | $2.85 | $2.85 | 43,525 | — | — |
| 2017-10-31 | $2.76 | $2.76 | 17,325 | — | — |
| 2017-10-30 | $2.84 | $2.84 | 31,575 | — | — |
| 2017-10-27 | $2.83 | $2.83 | 22,050 | — | — |
| 2017-10-26 | $2.87 | $2.87 | 34,350 | — | — |
| 2017-10-25 | $2.76 | $2.76 | 27,800 | — | — |
| 2017-10-24 | $2.80 | $2.80 | 23,050 | — | — |
| 2017-10-23 | $2.92 | $2.92 | 26,775 | — | — |
| 2017-10-20 | $2.86 | $2.86 | 14,250 | — | — |
| 2017-10-19 | $2.96 | $2.96 | 19,825 | — | — |
| 2017-10-18 | $2.92 | $2.92 | 32,100 | — | — |
| 2017-10-17 | $2.84 | $2.84 | 60,925 | — | — |
| 2017-10-16 | $2.98 | $2.98 | 64,500 | — | — |
| 2017-10-13 | $3.20 | $3.20 | 320,425 | — | — |
| 2017-10-12 | $3.05 | $3.05 | 12,975 | — | — |
| 2017-10-11 | $3.20 | $3.20 | 18,825 | — | — |
| 2017-10-10 | $3.20 | $3.20 | 51,225 | — | — |
| 2017-10-09 | $3.09 | $3.09 | 31,750 | — | — |
| 2017-10-06 | $3.20 | $3.20 | 37,325 | — | — |
| 2017-10-05 | $3.34 | $3.34 | 15,050 | — | — |
| 2017-10-04 | $3.20 | $3.20 | 51,475 | — | — |
| 2017-10-03 | $3.16 | $3.16 | 19,025 | — | — |
| 2017-10-02 | $3.28 | $3.28 | 20,250 | — | — |
| 2017-09-29 | $3.32 | $3.32 | 26,775 | — | — |
| 2017-09-28 | $3.39 | $3.39 | 34,575 | — | — |
| 2017-09-27 | $3.60 | $3.60 | 29,000 | — | — |
| 2017-09-26 | $3.58 | $3.58 | 168,175 | — | — |
| 2017-09-25 | $3.36 | $3.36 | 23,100 | — | — |
| 2017-09-22 | $3.48 | $3.48 | 25,050 | — | — |
| 2017-09-21 | $3.40 | $3.40 | 20,675 | — | — |
| 2017-09-20 | $3.36 | $3.36 | 14,975 | — | — |
| 2017-09-19 | $3.36 | $3.36 | 18,650 | — | — |
| 2017-09-18 | $3.36 | $3.36 | 70,300 | — | — |
| 2017-09-15 | $3.04 | $3.04 | 55,450 | — | — |
| 2017-09-14 | $3.16 | $3.16 | 40,175 | — | — |
| 2017-09-13 | $3.16 | $3.16 | 70,450 | — | — |
| 2017-09-12 | $2.96 | $2.96 | 44,350 | — | — |
| 2017-09-11 | $2.88 | $2.88 | 16,650 | — | — |
| 2017-09-08 | $2.96 | $2.96 | 17,075 | — | — |
| 2017-09-07 | $2.86 | $2.86 | 38,675 | — | — |
| 2017-09-06 | $2.96 | $2.96 | 54,725 | — | — |
| 2017-09-05 | $2.96 | $2.96 | 25,075 | — | — |
| 2017-09-01 | $2.92 | $2.92 | 44,425 | — | — |
| 2017-08-31 | $2.80 | $2.80 | 44,925 | — | — |
| 2017-08-30 | $2.73 | $2.73 | 60,575 | — | — |
| 2017-08-29 | $2.48 | $2.48 | 16,000 | — | — |
| 2017-08-28 | $2.44 | $2.44 | 12,500 | — | — |
| 2017-08-25 | $2.48 | $2.48 | 12,400 | — | — |
| 2017-08-24 | $2.44 | $2.44 | 25,250 | — | — |
| 2017-08-23 | $2.36 | $2.36 | 20,500 | — | — |
| 2017-08-22 | $2.30 | $2.30 | 38,950 | — | — |
| 2017-08-21 | $2.48 | $2.48 | 11,000 | — | — |
| 2017-08-18 | $2.54 | $2.54 | 25,575 | — | — |
| 2017-08-17 | $2.44 | $2.44 | 51,775 | — | — |
| 2017-08-16 | $2.68 | $2.68 | 22,475 | — | — |
| 2017-08-15 | $2.65 | $2.65 | 23,175 | — | — |
| 2017-08-14 | $2.68 | $2.68 | 61,500 | — | — |
| 2017-08-11 | $2.74 | $2.74 | 55,100 | — | — |
| 2017-08-10 | $2.68 | $2.68 | 59,350 | — | — |
| 2017-08-09 | $2.80 | $2.80 | 26,275 | — | — |
| 2017-08-08 | $2.68 | $2.68 | 29,000 | — | — |
| 2017-08-07 | $2.66 | $2.66 | 34,900 | — | — |
| 2017-08-04 | $2.68 | $2.68 | 50,525 | — | — |
| 2017-08-03 | $2.86 | $2.86 | 21,800 | — | — |
| 2017-08-02 | $2.78 | $2.78 | 25,275 | — | — |
| 2017-08-01 | $2.84 | $2.84 | 29,050 | — | — |
| 2017-07-31 | $2.88 | $2.88 | 15,475 | — | — |
| 2017-07-28 | $3.02 | $3.02 | 13,100 | — | — |
| 2017-07-27 | $2.96 | $2.96 | 40,550 | — | — |
| 2017-07-26 | $3.12 | $3.12 | 17,975 | — | — |
| 2017-07-25 | $3.22 | $3.22 | 20,600 | — | — |
| 2017-07-24 | $3.16 | $3.16 | 23,475 | — | — |
| 2017-07-21 | $3.24 | $3.24 | 66,925 | — | — |
| 2017-07-20 | $3.11 | $3.11 | 10,650 | — | — |
| 2017-07-19 | $3.12 | $3.12 | 27,300 | — | — |
| 2017-07-18 | $3.20 | $3.20 | 30,800 | — | — |
| 2017-07-17 | $3.32 | $3.32 | 291,250 | — | — |
| 2017-07-14 | $2.96 | $2.96 | 59,025 | — | — |
| 2017-07-13 | $2.89 | $2.89 | 41,225 | — | — |
| 2017-07-12 | $2.88 | $2.88 | 600,725 | — | — |
| 2017-07-11 | $3.12 | $3.12 | 101,850 | — | — |
| 2017-07-10 | $2.70 | $2.70 | 13,450 | — | — |
| 2017-07-07 | $2.75 | $2.75 | 31,725 | — | — |
| 2017-07-06 | $2.72 | $2.72 | 5,100 | — | — |
| 2017-07-05 | $2.72 | $2.72 | 16,600 | — | — |
| 2017-07-03 | $2.80 | $2.80 | 10,825 | — | — |
| 2017-06-30 | $2.80 | $2.80 | 13,525 | — | — |
| 2017-06-29 | $2.76 | $2.76 | 21,525 | — | — |
| 2017-06-28 | $2.84 | $2.84 | 13,475 | — | — |
| 2017-06-27 | $2.80 | $2.80 | 15,125 | — | — |
| 2017-06-26 | $2.91 | $2.91 | 23,250 | — | — |
| 2017-06-23 | $2.76 | $2.76 | 35,700 | — | — |
| 2017-06-22 | $2.92 | $2.92 | 50,775 | — | — |
| 2017-06-21 | $2.78 | $2.78 | 28,050 | — | — |
| 2017-06-20 | $2.88 | $2.88 | 22,950 | — | — |
| 2017-06-19 | $2.92 | $2.92 | 26,275 | — | — |
| 2017-06-16 | $3.00 | $3.00 | 56,000 | — | — |
| 2017-06-15 | $2.98 | $2.98 | 14,875 | — | — |
| 2017-06-14 | $3.08 | $3.08 | 25,050 | — | — |
| 2017-06-13 | $2.97 | $2.97 | 10,350 | — | — |
| 2017-06-12 | $3.02 | $3.02 | 20,200 | — | — |
| 2017-06-09 | $3.20 | $3.20 | 25,900 | — | — |
| 2017-06-08 | $3.00 | $3.00 | 21,325 | — | — |
| 2017-06-07 | $3.08 | $3.08 | 33,025 | — | — |
| 2017-06-06 | $3.00 | $3.00 | 14,100 | — | — |
| 2017-06-05 | $3.00 | $3.00 | 46,250 | — | — |
| 2017-06-02 | $3.08 | $3.08 | 10,775 | — | — |
| 2017-06-01 | $3.04 | $3.04 | 15,675 | — | — |
| 2017-05-31 | $3.08 | $3.08 | 22,075 | — | — |
| 2017-05-30 | $3.05 | $3.05 | 24,850 | — | — |
| 2017-05-26 | $3.16 | $3.16 | 35,675 | — | — |
| 2017-05-25 | $3.20 | $3.20 | 47,825 | — | — |
| 2017-05-24 | $3.26 | $3.26 | 13,825 | — | — |
| 2017-05-23 | $3.20 | $3.20 | 39,450 | — | — |
| 2017-05-22 | $3.20 | $3.20 | 28,800 | — | — |
| 2017-05-19 | $3.20 | $3.20 | 39,850 | — | — |
| 2017-05-18 | $3.20 | $3.20 | 26,900 | — | — |
| 2017-05-17 | $3.26 | $3.26 | 32,275 | — | — |
| 2017-05-16 | $3.20 | $3.20 | 29,150 | — | — |
| 2017-05-15 | $3.16 | $3.16 | 55,750 | — | — |
| 2017-05-12 | $3.48 | $3.48 | 35,925 | — | — |
| 2017-05-11 | $3.36 | $3.36 | 28,375 | — | — |
| 2017-05-10 | $3.32 | $3.32 | 76,675 | — | — |
| 2017-05-09 | $3.64 | $3.64 | 44,900 | — | — |
| 2017-05-08 | $3.60 | $3.60 | 43,400 | — | — |
| 2017-05-05 | $3.52 | $3.52 | 16,125 | — | — |
| 2017-05-04 | $3.54 | $3.54 | 9,525 | — | — |
| 2017-05-03 | $3.48 | $3.48 | 29,525 | — | — |
| 2017-05-02 | $3.64 | $3.64 | 31,350 | — | — |
| 2017-05-01 | $3.62 | $3.62 | 9,975 | — | — |
| 2017-04-28 | $3.56 | $3.56 | 10,650 | — | — |
| 2017-04-27 | $3.52 | $3.52 | 32,150 | — | — |
| 2017-04-26 | $3.60 | $3.60 | 21,175 | — | — |
| 2017-04-25 | $3.52 | $3.52 | 51,525 | — | — |
| 2017-04-24 | $3.64 | $3.64 | 27,325 | — | — |
| 2017-04-21 | $3.60 | $3.60 | 65,025 | — | — |
| 2017-04-20 | $3.72 | $3.72 | 37,775 | — | — |
| 2017-04-19 | $3.59 | $3.59 | 18,425 | — | — |
| 2017-04-18 | $3.48 | $3.48 | 20,325 | — | — |
| 2017-04-17 | $3.58 | $3.58 | 41,975 | — | — |
| 2017-04-13 | $3.48 | $3.48 | 85,075 | — | — |
| 2017-04-12 | $3.31 | $3.31 | 36,900 | — | — |
| 2017-04-11 | $3.38 | $3.38 | 23,625 | — | — |
| 2017-04-10 | $3.28 | $3.28 | 54,075 | — | — |
| 2017-04-07 | $3.24 | $3.24 | 38,475 | — | — |
| 2017-04-06 | $3.27 | $3.27 | 52,375 | — | — |
| 2017-04-05 | $3.24 | $3.24 | 52,125 | — | — |
| 2017-04-04 | $3.34 | $3.34 | 72,900 | — | — |
| 2017-04-03 | $3.40 | $3.40 | 64,225 | — | — |
| 2017-03-31 | $3.62 | $3.62 | 29,750 | — | — |
| 2017-03-30 | $3.64 | $3.64 | 58,825 | — | — |
| 2017-03-29 | $3.50 | $3.50 | 122,800 | — | — |
| 2017-03-28 | $3.68 | $3.68 | 122,650 | — | — |
| 2017-03-27 | $3.84 | $3.84 | 55,325 | — | — |
| 2017-03-24 | $3.90 | $3.90 | 70,850 | — | — |
| 2017-03-23 | $3.96 | $3.96 | 34,850 | — | — |
| 2017-03-22 | $4.04 | $4.04 | 52,475 | — | — |
| 2017-03-21 | $3.95 | $3.95 | 68,575 | — | — |
| 2017-03-20 | $4.04 | $4.04 | 69,650 | — | — |
| 2017-03-17 | $4.08 | $4.08 | 69,450 | — | — |
| 2017-03-16 | $4.03 | $4.03 | 104,625 | — | — |
| 2017-03-15 | $3.88 | $3.88 | 169,975 | — | — |
| 2017-03-14 | $4.10 | $4.10 | 199,100 | — | — |
| 2017-03-13 | $4.32 | $4.32 | 107,725 | — | — |
| 2017-03-10 | $4.24 | $4.24 | 125,000 | — | — |
| 2017-03-09 | $4.28 | $4.28 | 453,450 | — | — |
| 2017-03-08 | $5.64 | $5.64 | 584,300 | — | — |
| 2017-03-07 | $5.56 | $5.56 | 1,022,775 | — | — |
| 2017-03-06 | $4.16 | $4.16 | 67,325 | — | — |
| 2017-03-03 | $4.40 | $4.40 | 26,925 | — | — |
| 2017-03-02 | $4.36 | $4.36 | 9,075 | — | — |
| 2017-03-01 | $4.32 | $4.32 | 33,200 | — | — |
| 2017-02-28 | $4.24 | $4.24 | 30,850 | — | — |
| 2017-02-27 | $4.52 | $4.52 | 16,350 | — | — |
| 2017-02-24 | $4.32 | $4.32 | 28,125 | — | — |
| 2017-02-23 | $4.32 | $4.32 | 23,900 | — | — |
| 2017-02-22 | $4.40 | $4.40 | 22,475 | — | — |
| 2017-02-21 | $4.44 | $4.44 | 46,525 | — | — |
| 2017-02-17 | $4.56 | $4.56 | 27,400 | — | — |
| 2017-02-16 | $4.44 | $4.44 | 23,575 | — | — |
| 2017-02-15 | $4.52 | $4.52 | 41,100 | — | — |
| 2017-02-14 | $4.44 | $4.44 | 29,475 | — | — |
| 2017-02-13 | $4.44 | $4.44 | 57,800 | — | — |
| 2017-02-10 | $4.56 | $4.56 | 76,750 | — | — |
| 2017-02-09 | $4.84 | $4.84 | 31,375 | — | — |
| 2017-02-08 | $4.72 | $4.72 | 57,300 | — | — |
| 2017-02-07 | $5.04 | $5.04 | 37,500 | — | — |
| 2017-02-06 | $5.16 | $5.16 | 70,050 | — | — |
| 2017-02-03 | $5.12 | $5.12 | 253,925 | — | — |
| 2017-02-02 | $4.28 | $4.28 | 49,550 | — | — |
| 2017-02-01 | $4.32 | $4.32 | 120,750 | — | — |
| 2017-01-31 | $4.64 | $4.64 | 39,275 | — | — |
| 2017-01-30 | $4.68 | $4.68 | 30,500 | — | — |
| 2017-01-27 | $4.88 | $4.88 | 24,350 | — | — |
| 2017-01-26 | $4.87 | $4.87 | 20,850 | — | — |
| 2017-01-25 | $4.76 | $4.76 | 38,175 | — | — |
| 2017-01-24 | $4.52 | $4.52 | 165,000 | — | — |
| 2017-01-23 | $4.96 | $4.96 | 88,875 | — | — |
| 2017-01-20 | $5.32 | $5.32 | 32,050 | — | — |
| 2017-01-19 | $5.20 | $5.20 | 51,725 | — | — |
| 2017-01-18 | $5.56 | $5.56 | 48,850 | — | — |
| 2017-01-17 | $5.40 | $5.40 | 105,525 | — | — |
| 2017-01-13 | $5.84 | $5.84 | 61,850 | — | — |
| 2017-01-12 | $6.14 | $6.14 | 29,900 | — | — |
| 2017-01-11 | $6.20 | $6.20 | 23,500 | — | — |
| 2017-01-10 | $6.28 | $6.28 | 103,075 | — | — |
| 2017-01-09 | $6.00 | $6.00 | 74,350 | — | — |
| 2017-01-06 | $5.96 | $5.96 | 689,325 | — | — |
| 2017-01-05 | $6.84 | $6.84 | 563,975 | — | — |
| 2017-01-04 | $5.44 | $5.44 | 24,750 | — | — |
| 2017-01-03 | $5.20 | $5.20 | 18,000 | — | — |