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
- 2003-11-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $2.90 | $2.90 | 29,180 |
| 2017-12-28 | $2.75 | $2.75 | 6,680 |
| 2017-12-27 | $2.70 | $2.70 | 16,220 |
| 2017-12-26 | $2.40 | $2.40 | 3,160 |
| 2017-12-22 | $2.35 | $2.35 | 18,680 |
| 2017-12-21 | $2.40 | $2.40 | 5,360 |
| 2017-12-20 | $2.35 | $2.35 | 9,780 |
| 2017-12-19 | $2.40 | $2.40 | 5,120 |
| 2017-12-18 | $2.45 | $2.45 | 20,500 |
| 2017-12-15 | $2.40 | $2.40 | 8,500 |
| 2017-12-14 | $2.50 | $2.50 | 11,920 |
| 2017-12-13 | $2.45 | $2.45 | 12,160 |
| 2017-12-12 | $2.45 | $2.45 | 9,300 |
| 2017-12-11 | $2.55 | $2.55 | 17,760 |
| 2017-12-08 | $2.50 | $2.50 | 21,260 |
| 2017-12-07 | $2.45 | $2.45 | 16,980 |
| 2017-12-06 | $2.45 | $2.45 | 124,460 |
| 2017-12-05 | $2.30 | $2.30 | 57,660 |
| 2017-12-04 | $2.50 | $2.50 | 21,760 |
| 2017-12-01 | $2.60 | $2.60 | 18,760 |
| 2017-11-30 | $2.60 | $2.60 | 14,440 |
| 2017-11-29 | $2.60 | $2.60 | 4,280 |
| 2017-11-28 | $2.70 | $2.70 | 15,900 |
| 2017-11-27 | $2.65 | $2.65 | 18,180 |
| 2017-11-24 | $2.65 | $2.65 | 10,180 |
| 2017-11-22 | $2.70 | $2.70 | 15,500 |
| 2017-11-21 | $2.70 | $2.70 | 13,980 |
| 2017-11-20 | $2.50 | $2.50 | 30,020 |
| 2017-11-17 | $2.65 | $2.65 | 25,960 |
| 2017-11-16 | $2.75 | $2.75 | 12,120 |
| 2017-11-15 | $2.65 | $2.65 | 33,280 |
| 2017-11-14 | $2.85 | $2.85 | 43,120 |
| 2017-11-13 | $2.95 | $2.95 | 66,820 |
| 2017-11-10 | $3.20 | $3.20 | 24,840 |
| 2017-11-09 | $3.20 | $3.20 | 48,960 |
| 2017-11-08 | $3.10 | $3.10 | 69,300 |
| 2017-11-07 | $2.90 | $2.90 | 0 |
| 2017-11-06 | $2.90 | $2.90 | 38,860 |
| 2017-11-03 | $2.80 | $2.80 | 41,860 |
| 2017-11-02 | $2.80 | $2.80 | 91,200 |
| 2017-11-01 | $2.55 | $2.55 | 35,320 |
| 2017-10-31 | $2.35 | $2.35 | 14,660 |
| 2017-10-30 | $2.35 | $2.35 | 24,080 |
| 2017-10-27 | $2.40 | $2.40 | 3,040 |
| 2017-10-26 | $2.35 | $2.35 | 15,640 |
| 2017-10-25 | $2.40 | $2.40 | 17,140 |
| 2017-10-24 | $2.40 | $2.40 | 31,040 |
| 2017-10-23 | $2.40 | $2.40 | 26,920 |
| 2017-10-20 | $2.35 | $2.35 | 83,760 |
| 2017-10-19 | $2.40 | $2.40 | 13,020 |
| 2017-10-18 | $2.45 | $2.45 | 20,340 |
| 2017-10-17 | $2.40 | $2.40 | 50,000 |
| 2017-10-16 | $2.35 | $2.35 | 118,040 |
| 2017-10-13 | $2.40 | $2.40 | 71,100 |
| 2017-10-12 | $2.45 | $2.45 | 4,480 |
| 2017-10-11 | $2.35 | $2.35 | 2,840 |
| 2017-10-10 | $2.40 | $2.40 | 26,780 |
| 2017-10-09 | $2.30 | $2.30 | 1,900 |
| 2017-10-06 | $2.40 | $2.40 | 28,160 |
| 2017-10-05 | $2.25 | $2.25 | 17,540 |
| 2017-10-04 | $2.25 | $2.25 | 8,680 |
| 2017-10-03 | $2.30 | $2.30 | 16,560 |
| 2017-10-02 | $2.20 | $2.20 | 3,960 |
| 2017-09-29 | $2.20 | $2.20 | 0 |
| 2017-09-28 | $2.20 | $2.20 | 5,260 |
| 2017-09-27 | $2.10 | $2.10 | 26,800 |
| 2017-09-26 | $2.20 | $2.20 | 5,960 |
| 2017-09-25 | $2.35 | $2.35 | 10,060 |
| 2017-09-22 | $2.20 | $2.20 | 4,240 |
| 2017-09-21 | $2.15 | $2.15 | 7,900 |
| 2017-09-20 | $2.10 | $2.10 | 3,900 |
| 2017-09-19 | $2.15 | $2.15 | 8,920 |
| 2017-09-18 | $2.15 | $2.15 | 27,340 |
| 2017-09-15 | $2.30 | $2.30 | 2,600 |
| 2017-09-14 | $2.25 | $2.25 | 4,140 |
| 2017-09-13 | $2.25 | $2.25 | 2,940 |
| 2017-09-12 | $2.30 | $2.30 | 5,580 |
| 2017-09-11 | $2.35 | $2.35 | 25,440 |
| 2017-09-08 | $2.30 | $2.30 | 11,380 |
| 2017-09-07 | $2.35 | $2.35 | 10,540 |
| 2017-09-06 | $2.40 | $2.40 | 16,620 |
| 2017-09-05 | $2.35 | $2.35 | 14,660 |
| 2017-09-01 | $2.35 | $2.35 | 3,620 |
| 2017-08-31 | $2.45 | $2.45 | 21,240 |
| 2017-08-30 | $2.30 | $2.30 | 18,040 |
| 2017-08-29 | $2.40 | $2.40 | 6,500 |
| 2017-08-28 | $2.50 | $2.50 | 16,820 |
| 2017-08-25 | $2.40 | $2.40 | 31,960 |
| 2017-08-24 | $2.35 | $2.35 | 5,120 |
| 2017-08-23 | $2.40 | $2.40 | 10,140 |
| 2017-08-22 | $2.40 | $2.40 | 29,480 |
| 2017-08-21 | $2.50 | $2.50 | 9,920 |
| 2017-08-18 | $2.25 | $2.25 | 2,820 |
| 2017-08-17 | $2.25 | $2.25 | 9,360 |
| 2017-08-16 | $2.40 | $2.40 | 11,800 |
| 2017-08-15 | $2.30 | $2.30 | 23,420 |
| 2017-08-14 | $2.30 | $2.30 | 2,720 |
| 2017-08-11 | $2.35 | $2.35 | 4,860 |
| 2017-08-10 | $2.30 | $2.30 | 1,080 |
| 2017-08-09 | $2.40 | $2.40 | 5,120 |
| 2017-08-08 | $2.35 | $2.35 | 900 |
| 2017-08-07 | $2.30 | $2.30 | 5,080 |
| 2017-08-04 | $2.35 | $2.35 | 4,760 |
| 2017-08-03 | $2.35 | $2.35 | 13,340 |
| 2017-08-02 | $2.50 | $2.50 | 2,020 |
| 2017-08-01 | $2.50 | $2.50 | 8,780 |
| 2017-07-31 | $2.60 | $2.60 | 1,260 |
| 2017-07-28 | $2.50 | $2.50 | 22,560 |
| 2017-07-27 | $2.55 | $2.55 | 3,500 |
| 2017-07-26 | $2.55 | $2.55 | 2,820 |
| 2017-07-25 | $2.70 | $2.70 | 760 |
| 2017-07-24 | $2.70 | $2.70 | 5,440 |
| 2017-07-21 | $2.75 | $2.75 | 420 |
| 2017-07-20 | $2.70 | $2.70 | 21,880 |
| 2017-07-19 | $2.70 | $2.70 | 10,800 |
| 2017-07-18 | $2.65 | $2.65 | 1,100 |
| 2017-07-17 | $2.60 | $2.60 | 19,100 |
| 2017-07-14 | $2.70 | $2.70 | 440 |
| 2017-07-13 | $2.65 | $2.65 | 3,240 |
| 2017-07-12 | $2.65 | $2.65 | 520 |
| 2017-07-11 | $2.60 | $2.60 | 9,240 |
| 2017-07-10 | $2.70 | $2.70 | 7,460 |
| 2017-07-07 | $2.75 | $2.75 | 16,720 |
| 2017-07-06 | $2.65 | $2.65 | 25,060 |
| 2017-07-05 | $2.50 | $2.50 | 30,180 |
| 2017-07-03 | $2.25 | $2.25 | 3,960 |
| 2017-06-30 | $2.40 | $2.40 | 35,820 |
| 2017-06-29 | $2.25 | $2.25 | 11,240 |
| 2017-06-28 | $2.30 | $2.30 | 8,220 |
| 2017-06-27 | $2.15 | $2.15 | 5,800 |
| 2017-06-26 | $2.20 | $2.20 | 11,160 |
| 2017-06-23 | $2.15 | $2.15 | 6,620 |
| 2017-06-22 | $2.20 | $2.20 | 460 |
| 2017-06-21 | $2.15 | $2.15 | 15,620 |
| 2017-06-20 | $2.20 | $2.20 | 1,720 |
| 2017-06-19 | $2.25 | $2.25 | 12,780 |
| 2017-06-16 | $2.20 | $2.20 | 12,740 |
| 2017-06-15 | $2.10 | $2.10 | 12,320 |
| 2017-06-14 | $2.15 | $2.15 | 3,900 |
| 2017-06-13 | $2.15 | $2.15 | 8,140 |
| 2017-06-12 | $2.20 | $2.20 | 63,320 |
| 2017-06-09 | $2.20 | $2.20 | 3,780 |
| 2017-06-08 | $2.30 | $2.30 | 14,600 |
| 2017-06-07 | $2.25 | $2.25 | 2,800 |
| 2017-06-06 | $2.25 | $2.25 | 28,180 |
| 2017-06-05 | $2.15 | $2.15 | 860 |
| 2017-06-02 | $2.20 | $2.20 | 11,380 |
| 2017-06-01 | $2.10 | $2.10 | 41,340 |
| 2017-05-31 | $2.30 | $2.30 | 5,880 |
| 2017-05-30 | $2.40 | $2.40 | 15,940 |
| 2017-05-26 | $2.50 | $2.50 | 4,920 |
| 2017-05-25 | $2.35 | $2.35 | 15,920 |
| 2017-05-24 | $2.35 | $2.35 | 37,600 |
| 2017-05-23 | $2.50 | $2.50 | 5,820 |
| 2017-05-22 | $2.60 | $2.60 | 4,420 |
| 2017-05-19 | $2.50 | $2.50 | 23,960 |
| 2017-05-18 | $2.40 | $2.40 | 9,420 |
| 2017-05-17 | $2.40 | $2.40 | 23,400 |
| 2017-05-16 | $2.55 | $2.55 | 41,800 |
| 2017-05-15 | $2.35 | $2.35 | 80,560 |
| 2017-05-12 | $2.25 | $2.25 | 10,620 |
| 2017-05-11 | $2.25 | $2.25 | 32,520 |
| 2017-05-10 | $2.15 | $2.15 | 114,160 |
| 2017-05-09 | $2.15 | $2.15 | 29,540 |
| 2017-05-08 | $2.25 | $2.25 | 21,020 |
| 2017-05-05 | $2.25 | $2.25 | 9,520 |
| 2017-05-04 | $2.15 | $2.15 | 124,120 |
| 2017-05-03 | $2.35 | $2.35 | 59,700 |
| 2017-05-02 | $2.80 | $2.80 | 26,000 |
| 2017-05-01 | $2.55 | $2.55 | 9,620 |
| 2017-04-28 | $2.45 | $2.45 | 10,080 |
| 2017-04-27 | $2.45 | $2.45 | 2,120 |
| 2017-04-26 | $2.45 | $2.45 | 11,260 |
| 2017-04-25 | $2.35 | $2.35 | 8,580 |
| 2017-04-24 | $2.40 | $2.40 | 32,800 |
| 2017-04-21 | $2.40 | $2.40 | 12,000 |
| 2017-04-20 | $2.50 | $2.50 | 11,360 |
| 2017-04-19 | $2.45 | $2.45 | 8,920 |
| 2017-04-18 | $2.45 | $2.45 | 18,160 |
| 2017-04-17 | $2.60 | $2.60 | 28,460 |
| 2017-04-13 | $2.70 | $2.70 | 13,640 |
| 2017-04-12 | $2.80 | $2.80 | 4,720 |
| 2017-04-11 | $2.85 | $2.85 | 22,340 |
| 2017-04-10 | $2.85 | $2.85 | 38,360 |
| 2017-04-07 | $2.80 | $2.80 | 38,080 |
| 2017-04-06 | $2.75 | $2.75 | 14,820 |
| 2017-04-05 | $2.75 | $2.75 | 23,540 |
| 2017-04-04 | $2.80 | $2.80 | 39,240 |
| 2017-04-03 | $2.60 | $2.60 | 82,240 |
| 2017-03-31 | $2.20 | $2.20 | 0 |
| 2017-03-30 | $2.20 | $2.20 | 4,500 |
| 2017-03-29 | $2.20 | $2.20 | 26,640 |
| 2017-03-28 | $2.20 | $2.20 | 16,300 |
| 2017-03-27 | $2.05 | $2.05 | 25,620 |
| 2017-03-24 | $2.00 | $2.00 | 33,200 |
| 2017-03-23 | $2.00 | $2.00 | 69,960 |
| 2017-03-22 | $2.00 | $2.00 | 45,780 |
| 2017-03-21 | $2.10 | $2.10 | 41,160 |
| 2017-03-20 | $2.30 | $2.30 | 57,380 |
| 2017-03-17 | $2.35 | $2.35 | 117,100 |
| 2017-03-16 | $2.05 | $2.05 | 65,220 |
| 2017-03-15 | $1.95 | $1.95 | 24,740 |
| 2017-03-14 | $2.05 | $2.05 | 48,320 |
| 2017-03-13 | $2.15 | $2.15 | 210,160 |
| 2017-03-10 | $1.90 | $1.90 | 52,280 |
| 2017-03-09 | $1.65 | $1.65 | 134,240 |
| 2017-03-08 | $1.55 | $1.55 | 70,580 |
| 2017-03-07 | $1.75 | $1.75 | 62,240 |
| 2017-03-06 | $1.55 | $1.55 | 141,020 |
| 2017-03-03 | $1.25 | $1.25 | 1,280 |
| 2017-03-02 | $1.25 | $1.25 | 20,600 |
| 2017-03-01 | $1.30 | $1.30 | 7,780 |
| 2017-02-28 | $1.30 | $1.30 | 6,020 |
| 2017-02-27 | $1.35 | $1.35 | 2,780 |
| 2017-02-24 | $1.30 | $1.30 | 11,200 |
| 2017-02-23 | $1.30 | $1.30 | 7,980 |
| 2017-02-22 | $1.35 | $1.35 | 15,920 |
| 2017-02-21 | $1.40 | $1.40 | 7,680 |
| 2017-02-17 | $1.35 | $1.35 | 12,760 |
| 2017-02-16 | $1.45 | $1.45 | 18,400 |
| 2017-02-15 | $1.35 | $1.35 | 48,980 |
| 2017-02-14 | $1.40 | $1.40 | 28,200 |
| 2017-02-13 | $1.45 | $1.45 | 55,160 |
| 2017-02-10 | $1.45 | $1.45 | 36,440 |
| 2017-02-09 | $1.40 | $1.40 | 92,220 |
| 2017-02-08 | $1.35 | $1.35 | 24,020 |
| 2017-02-07 | $1.25 | $1.25 | 85,900 |
| 2017-02-06 | $1.40 | $1.40 | 186,060 |
| 2017-02-03 | $1.15 | $1.15 | 28,440 |
| 2017-02-02 | $1.20 | $1.20 | 5,180 |
| 2017-02-01 | $1.25 | $1.25 | 2,660 |
| 2017-01-31 | $1.25 | $1.25 | 7,400 |
| 2017-01-30 | $1.25 | $1.25 | 30,820 |
| 2017-01-27 | $1.25 | $1.25 | 7,560 |
| 2017-01-26 | $1.25 | $1.25 | 20,440 |
| 2017-01-25 | $1.25 | $1.25 | 7,040 |
| 2017-01-24 | $1.25 | $1.25 | 67,200 |
| 2017-01-23 | $1.15 | $1.15 | 64,140 |
| 2017-01-20 | $1.15 | $1.15 | 42,660 |
| 2017-01-19 | $0.95 | $0.95 | 4,000 |
| 2017-01-18 | $0.95 | $0.95 | 30,620 |
| 2017-01-17 | $0.90 | $0.90 | 11,000 |
| 2017-01-13 | $0.90 | $0.90 | 4,880 |
| 2017-01-12 | $0.90 | $0.90 | 11,020 |
| 2017-01-11 | $0.85 | $0.85 | 18,740 |
| 2017-01-10 | $0.85 | $0.85 | 420 |
| 2017-01-09 | $0.85 | $0.85 | 4,300 |
| 2017-01-06 | $0.90 | $0.90 | 2,260 |
| 2017-01-05 | $0.90 | $0.90 | 70,940 |
| 2017-01-04 | $0.85 | $0.85 | 84,720 |
| 2017-01-03 | $0.85 | $0.85 | 16,000 |