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
- 2014-05-20 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 | $2.70 | $2.70 | 80,500 | — | — |
| 2017-12-28 | $2.58 | $2.58 | 31,200 | — | — |
| 2017-12-27 | $2.54 | $2.54 | 33,200 | — | — |
| 2017-12-26 | $2.63 | $2.63 | 16,700 | — | — |
| 2017-12-22 | $2.64 | $2.64 | 16,700 | — | — |
| 2017-12-21 | $2.71 | $2.71 | 20,800 | — | — |
| 2017-12-20 | $2.72 | $2.72 | 13,800 | — | — |
| 2017-12-19 | $2.50 | $2.50 | 72,200 | — | — |
| 2017-12-18 | $2.62 | $2.62 | 41,100 | — | — |
| 2017-12-15 | $2.52 | $2.52 | 36,200 | — | — |
| 2017-12-14 | $2.86 | $2.86 | 75,700 | — | — |
| 2017-12-13 | $2.78 | $2.78 | 57,800 | — | — |
| 2017-12-12 | $2.71 | $2.71 | 15,000 | — | — |
| 2017-12-11 | $2.70 | $2.70 | 31,700 | — | — |
| 2017-12-08 | $2.79 | $2.79 | 38,100 | — | — |
| 2017-12-07 | $2.78 | $2.78 | 34,200 | — | — |
| 2017-12-06 | $2.60 | $2.60 | 18,000 | — | — |
| 2017-12-05 | $2.72 | $2.72 | 33,400 | — | — |
| 2017-12-04 | $2.55 | $2.55 | 27,800 | — | — |
| 2017-12-01 | $2.49 | $2.49 | 12,400 | — | — |
| 2017-11-30 | $2.46 | $2.46 | 11,500 | — | — |
| 2017-11-29 | $2.48 | $2.48 | 7,000 | — | — |
| 2017-11-28 | $2.48 | $2.48 | 37,500 | — | — |
| 2017-11-27 | $2.39 | $2.39 | 27,100 | — | — |
| 2017-11-24 | $2.43 | $2.43 | 18,700 | — | — |
| 2017-11-22 | $2.52 | $2.52 | 9,100 | — | — |
| 2017-11-21 | $2.43 | $2.43 | 26,900 | — | — |
| 2017-11-20 | $2.46 | $2.46 | 27,200 | — | — |
| 2017-11-17 | $2.48 | $2.48 | 13,200 | — | — |
| 2017-11-16 | $2.48 | $2.48 | 6,900 | — | — |
| 2017-11-15 | $2.50 | $2.50 | 8,100 | — | — |
| 2017-11-14 | $2.46 | $2.46 | 15,800 | — | — |
| 2017-11-13 | $2.53 | $2.53 | 109,300 | — | — |
| 2017-11-10 | $2.32 | $2.32 | 101,200 | — | — |
| 2017-11-09 | $2.77 | $2.77 | 26,000 | — | — |
| 2017-11-08 | $3.02 | $3.02 | 6,400 | — | — |
| 2017-11-07 | $2.95 | $2.95 | 9,600 | — | — |
| 2017-11-06 | $2.97 | $2.97 | 18,400 | — | — |
| 2017-11-03 | $2.91 | $2.91 | 24,900 | — | — |
| 2017-11-02 | $2.93 | $2.93 | 16,900 | — | — |
| 2017-11-01 | $2.93 | $2.93 | 11,100 | — | — |
| 2017-10-31 | $3.02 | $3.02 | 19,600 | — | — |
| 2017-10-30 | $2.85 | $2.85 | 35,400 | — | — |
| 2017-10-27 | $2.87 | $2.87 | 14,000 | — | — |
| 2017-10-26 | $3.04 | $3.04 | 9,200 | — | — |
| 2017-10-25 | $3.00 | $3.00 | 1,200 | — | — |
| 2017-10-24 | $2.98 | $2.98 | 4,500 | — | — |
| 2017-10-23 | $2.97 | $2.97 | 3,400 | — | — |
| 2017-10-20 | $3.00 | $3.00 | 28,600 | — | — |
| 2017-10-19 | $2.95 | $2.95 | 3,900 | — | — |
| 2017-10-18 | $2.99 | $2.99 | 9,400 | — | — |
| 2017-10-17 | $2.97 | $2.97 | 19,800 | — | — |
| 2017-10-16 | $2.96 | $2.96 | 11,500 | — | — |
| 2017-10-13 | $2.96 | $2.96 | 107,500 | — | — |
| 2017-10-12 | $3.02 | $3.02 | 14,200 | — | — |
| 2017-10-11 | $3.10 | $3.10 | 12,500 | — | — |
| 2017-10-10 | $3.15 | $3.15 | 12,500 | — | — |
| 2017-10-09 | $3.18 | $3.18 | 7,200 | — | — |
| 2017-10-06 | $3.25 | $3.25 | 8,600 | — | — |
| 2017-10-05 | $3.28 | $3.28 | 25,200 | — | — |
| 2017-10-04 | $3.17 | $3.17 | 8,900 | — | — |
| 2017-10-03 | $3.15 | $3.15 | 29,300 | — | — |
| 2017-10-02 | $3.16 | $3.16 | 13,100 | — | — |
| 2017-09-29 | $3.19 | $3.19 | 4,000 | — | — |
| 2017-09-28 | $3.25 | $3.25 | 6,100 | — | — |
| 2017-09-27 | $3.25 | $3.25 | 12,700 | — | — |
| 2017-09-26 | $3.19 | $3.19 | 13,000 | — | — |
| 2017-09-25 | $3.31 | $3.31 | 54,800 | — | — |
| 2017-09-22 | $3.29 | $3.29 | 40,300 | — | — |
| 2017-09-21 | $3.28 | $3.28 | 16,300 | — | — |
| 2017-09-20 | $3.30 | $3.30 | 46,200 | — | — |
| 2017-09-19 | $3.10 | $3.10 | 18,800 | — | — |
| 2017-09-18 | $3.12 | $3.12 | 8,500 | — | — |
| 2017-09-15 | $3.04 | $3.04 | 20,400 | — | — |
| 2017-09-14 | $3.18 | $3.18 | 26,000 | — | — |
| 2017-09-13 | $3.16 | $3.16 | 24,300 | — | — |
| 2017-09-12 | $3.28 | $3.28 | 2,300 | — | — |
| 2017-09-11 | $3.30 | $3.30 | 18,600 | — | — |
| 2017-09-08 | $3.37 | $3.37 | 23,300 | — | — |
| 2017-09-07 | $3.22 | $3.22 | 52,400 | — | — |
| 2017-09-06 | $3.27 | $3.27 | 19,600 | — | — |
| 2017-09-05 | $3.10 | $3.10 | 15,900 | — | — |
| 2017-09-01 | $3.03 | $3.03 | 9,500 | — | — |
| 2017-08-31 | $3.00 | $3.00 | 12,500 | — | — |
| 2017-08-30 | $3.06 | $3.06 | 9,300 | — | — |
| 2017-08-29 | $3.07 | $3.07 | 3,400 | — | — |
| 2017-08-28 | $3.00 | $3.00 | 18,200 | — | — |
| 2017-08-25 | $3.06 | $3.06 | 8,900 | — | — |
| 2017-08-24 | $3.07 | $3.07 | 11,300 | — | — |
| 2017-08-23 | $3.10 | $3.10 | 5,600 | — | — |
| 2017-08-22 | $3.11 | $3.11 | 8,500 | — | — |
| 2017-08-21 | $3.22 | $3.22 | 10,400 | — | — |
| 2017-08-18 | $3.27 | $3.27 | 10,100 | — | — |
| 2017-08-17 | $3.21 | $3.21 | 4,600 | — | — |
| 2017-08-16 | $3.27 | $3.27 | 4,800 | — | — |
| 2017-08-15 | $3.29 | $3.29 | 17,400 | — | — |
| 2017-08-14 | $3.30 | $3.30 | 7,100 | — | — |
| 2017-08-11 | $3.27 | $3.27 | 19,300 | — | — |
| 2017-08-10 | $3.22 | $3.22 | 7,800 | — | — |
| 2017-08-09 | $3.22 | $3.22 | 10,100 | — | — |
| 2017-08-08 | $3.30 | $3.30 | 8,300 | — | — |
| 2017-08-07 | $3.38 | $3.38 | 18,800 | — | — |
| 2017-08-04 | $3.40 | $3.40 | 22,700 | — | — |
| 2017-08-03 | $3.33 | $3.33 | 21,500 | — | — |
| 2017-08-02 | $3.48 | $3.48 | 17,300 | — | — |
| 2017-08-01 | $3.44 | $3.44 | 9,000 | — | — |
| 2017-07-31 | $3.46 | $3.46 | 21,400 | — | — |
| 2017-07-28 | $3.49 | $3.49 | 25,900 | — | — |
| 2017-07-27 | $3.35 | $3.35 | 9,900 | — | — |
| 2017-07-26 | $3.33 | $3.33 | 17,000 | — | — |
| 2017-07-25 | $3.26 | $3.26 | 32,500 | — | — |
| 2017-07-24 | $3.30 | $3.30 | 17,600 | — | — |
| 2017-07-21 | $3.30 | $3.30 | 25,400 | — | — |
| 2017-07-20 | $3.35 | $3.35 | 26,000 | — | — |
| 2017-07-19 | $3.27 | $3.27 | 7,900 | — | — |
| 2017-07-18 | $3.30 | $3.30 | 17,000 | — | — |
| 2017-07-17 | $3.30 | $3.30 | 23,500 | — | — |
| 2017-07-14 | $3.31 | $3.31 | 20,400 | — | — |
| 2017-07-13 | $3.26 | $3.26 | 8,600 | — | — |
| 2017-07-12 | $3.27 | $3.27 | 54,300 | — | — |
| 2017-07-11 | $3.18 | $3.18 | 15,100 | — | — |
| 2017-07-10 | $3.24 | $3.24 | 22,000 | — | — |
| 2017-07-07 | $3.33 | $3.33 | 44,900 | — | — |
| 2017-07-06 | $3.23 | $3.23 | 19,800 | — | — |
| 2017-07-05 | $3.23 | $3.23 | 25,800 | — | — |
| 2017-07-03 | $3.31 | $3.31 | 9,000 | — | — |
| 2017-06-30 | $3.33 | $3.33 | 19,700 | — | — |
| 2017-06-29 | $3.32 | $3.32 | 8,700 | — | — |
| 2017-06-28 | $3.32 | $3.32 | 17,100 | — | — |
| 2017-06-27 | $3.35 | $3.35 | 21,300 | — | — |
| 2017-06-26 | $3.44 | $3.44 | 70,000 | — | — |
| 2017-06-23 | $3.50 | $3.50 | 32,200 | — | — |
| 2017-06-22 | $3.40 | $3.40 | 26,900 | — | — |
| 2017-06-21 | $3.36 | $3.36 | 188,400 | — | — |
| 2017-06-20 | $3.21 | $3.21 | 48,700 | — | — |
| 2017-06-19 | $3.40 | $3.40 | 17,300 | — | — |
| 2017-06-16 | $3.28 | $3.28 | 101,300 | — | — |
| 2017-06-15 | $3.36 | $3.36 | 111,500 | — | — |
| 2017-06-14 | $3.29 | $3.29 | 35,600 | — | — |
| 2017-06-13 | $3.43 | $3.43 | 12,600 | — | — |
| 2017-06-12 | $3.68 | $3.68 | 13,600 | — | — |
| 2017-06-09 | $3.45 | $3.45 | 13,800 | — | — |
| 2017-06-08 | $3.41 | $3.41 | 43,400 | — | — |
| 2017-06-07 | $3.43 | $3.43 | 59,100 | — | — |
| 2017-06-06 | $3.47 | $3.47 | 25,000 | — | — |
| 2017-06-05 | $3.59 | $3.59 | 33,600 | — | — |
| 2017-06-02 | $3.53 | $3.53 | 36,600 | — | — |
| 2017-06-01 | $3.42 | $3.42 | 27,200 | — | — |
| 2017-05-31 | $3.38 | $3.38 | 5,300 | — | — |
| 2017-05-30 | $3.45 | $3.45 | 23,200 | — | — |
| 2017-05-26 | $3.51 | $3.51 | 14,600 | — | — |
| 2017-05-25 | $3.57 | $3.57 | 12,200 | — | — |
| 2017-05-24 | $3.29 | $3.29 | 83,700 | — | — |
| 2017-05-23 | $3.42 | $3.42 | 37,600 | — | — |
| 2017-05-22 | $3.55 | $3.55 | 70,800 | — | — |
| 2017-05-19 | $3.75 | $3.75 | 96,700 | — | — |
| 2017-05-18 | $4.02 | $4.02 | 21,600 | — | — |
| 2017-05-17 | $3.99 | $3.99 | 2,400 | — | — |
| 2017-05-16 | $3.71 | $3.71 | 10,400 | — | — |
| 2017-05-15 | $3.80 | $3.80 | 16,200 | — | — |
| 2017-05-12 | $3.80 | $3.80 | 600 | — | — |
| 2017-05-11 | $3.81 | $3.81 | 8,800 | — | — |
| 2017-05-10 | $3.87 | $3.87 | 4,400 | — | — |
| 2017-05-09 | $3.68 | $3.68 | 14,900 | — | — |
| 2017-05-08 | $3.69 | $3.69 | 4,400 | — | — |
| 2017-05-05 | $3.68 | $3.68 | 16,600 | — | — |
| 2017-05-04 | $3.68 | $3.68 | 8,300 | — | — |
| 2017-05-03 | $3.67 | $3.67 | 6,600 | — | — |
| 2017-05-02 | $3.71 | $3.71 | 2,600 | — | — |
| 2017-05-01 | $3.74 | $3.74 | 0 | — | — |
| 2017-04-28 | $3.74 | $3.74 | 200 | — | — |
| 2017-04-27 | $3.72 | $3.72 | 1,500 | — | — |
| 2017-04-26 | $3.74 | $3.74 | 8,200 | — | — |
| 2017-04-25 | $3.70 | $3.70 | 7,800 | — | — |
| 2017-04-24 | $3.66 | $3.66 | 600 | — | — |
| 2017-04-21 | $3.73 | $3.73 | 21,700 | — | — |
| 2017-04-20 | $3.66 | $3.66 | 11,800 | — | — |
| 2017-04-19 | $3.63 | $3.63 | 2,200 | — | — |
| 2017-04-18 | $3.64 | $3.64 | 7,500 | — | — |
| 2017-04-17 | $3.66 | $3.66 | 1,200 | — | — |
| 2017-04-13 | $3.68 | $3.68 | 15,400 | — | — |
| 2017-04-12 | $3.69 | $3.69 | 6,800 | — | — |
| 2017-04-11 | $3.65 | $3.65 | 1,700 | — | — |
| 2017-04-10 | $3.78 | $3.78 | 9,400 | — | — |
| 2017-04-07 | $3.77 | $3.77 | 5,800 | — | — |
| 2017-04-06 | $3.69 | $3.69 | 8,300 | — | — |
| 2017-04-05 | $3.73 | $3.73 | 13,500 | — | — |
| 2017-04-04 | $3.80 | $3.80 | 5,300 | — | — |
| 2017-04-03 | $3.69 | $3.69 | 6,500 | — | — |
| 2017-03-31 | $3.79 | $3.79 | 12,000 | — | — |
| 2017-03-30 | $3.81 | $3.81 | 15,000 | — | — |
| 2017-03-29 | $3.78 | $3.78 | 9,200 | — | — |
| 2017-03-28 | $3.69 | $3.69 | 8,300 | — | — |
| 2017-03-27 | $3.87 | $3.87 | 9,400 | — | — |
| 2017-03-24 | $3.73 | $3.73 | 200 | — | — |
| 2017-03-23 | $3.72 | $3.72 | 6,100 | — | — |
| 2017-03-22 | $3.77 | $3.77 | 18,100 | — | — |
| 2017-03-21 | $3.82 | $3.82 | 1,200 | — | — |
| 2017-03-20 | $3.86 | $3.86 | 1,300 | — | — |
| 2017-03-17 | $3.85 | $3.85 | 6,600 | — | — |
| 2017-03-16 | $3.79 | $3.79 | 5,200 | — | — |
| 2017-03-15 | $3.75 | $3.75 | 6,700 | — | — |
| 2017-03-14 | $3.84 | $3.84 | 6,100 | — | — |
| 2017-03-13 | $4.04 | $4.04 | 9,400 | — | — |
| 2017-03-10 | $3.77 | $3.77 | 17,200 | — | — |
| 2017-03-09 | $3.88 | $3.88 | 9,200 | — | — |
| 2017-03-08 | $3.74 | $3.74 | 7,300 | — | — |
| 2017-03-07 | $3.64 | $3.64 | 17,000 | — | — |
| 2017-03-06 | $3.60 | $3.60 | 9,400 | — | — |
| 2017-03-03 | $3.56 | $3.56 | 5,600 | — | — |
| 2017-03-02 | $3.65 | $3.65 | 2,100 | — | — |
| 2017-03-01 | $3.50 | $3.50 | 22,100 | — | — |
| 2017-02-28 | $3.75 | $3.75 | 9,900 | — | — |
| 2017-02-27 | $3.80 | $3.80 | 19,300 | — | — |
| 2017-02-24 | $3.89 | $3.89 | 15,700 | — | — |
| 2017-02-23 | $3.81 | $3.81 | 2,400 | — | — |
| 2017-02-22 | $3.92 | $3.92 | 300 | — | — |
| 2017-02-21 | $3.95 | $3.95 | 2,800 | — | — |
| 2017-02-17 | $3.92 | $3.92 | 10,200 | — | — |
| 2017-02-16 | $3.85 | $3.85 | 17,500 | — | — |
| 2017-02-15 | $3.84 | $3.84 | 1,900 | — | — |
| 2017-02-14 | $3.83 | $3.83 | 8,100 | — | — |
| 2017-02-13 | $3.90 | $3.90 | 14,100 | — | — |
| 2017-02-10 | $3.92 | $3.92 | 39,400 | — | — |
| 2017-02-09 | $4.01 | $4.01 | 11,200 | — | — |
| 2017-02-08 | $4.07 | $4.07 | 4,100 | — | — |
| 2017-02-07 | $4.08 | $4.08 | 3,900 | — | — |
| 2017-02-06 | $4.02 | $4.02 | 12,000 | — | — |
| 2017-02-03 | $4.09 | $4.09 | 1,100 | — | — |
| 2017-02-02 | $4.09 | $4.09 | 7,200 | — | — |
| 2017-02-01 | $4.15 | $4.15 | 10,000 | — | — |
| 2017-01-31 | $4.10 | $4.10 | 21,600 | — | — |
| 2017-01-30 | $4.24 | $4.24 | 3,400 | — | — |
| 2017-01-27 | $4.25 | $4.25 | 17,700 | — | — |
| 2017-01-26 | $4.08 | $4.08 | 4,500 | — | — |
| 2017-01-25 | $4.26 | $4.26 | 18,800 | — | — |
| 2017-01-24 | $4.03 | $4.03 | 2,700 | — | — |
| 2017-01-23 | $4.17 | $4.17 | 5,600 | — | — |
| 2017-01-20 | $4.06 | $4.06 | 4,500 | — | — |
| 2017-01-19 | $4.12 | $4.12 | 300 | — | — |
| 2017-01-18 | $4.15 | $4.15 | 2,800 | — | — |
| 2017-01-17 | $4.06 | $4.06 | 28,100 | — | — |
| 2017-01-13 | $4.00 | $4.00 | 0 | — | — |
| 2017-01-12 | $4.00 | $4.00 | 41,500 | — | — |
| 2017-01-11 | $3.97 | $3.97 | 16,100 | — | — |
| 2017-01-10 | $4.25 | $4.25 | 11,600 | — | — |
| 2017-01-09 | $4.10 | $4.10 | 4,300 | — | — |
| 2017-01-06 | $4.21 | $4.21 | 27,500 | — | — |
| 2017-01-05 | $4.23 | $4.23 | 24,200 | — | — |
| 2017-01-04 | $3.86 | $3.86 | 22,600 | — | — |
| 2017-01-03 | $3.94 | $3.94 | 3,900 | — | — |