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
- 2007-12-27 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 | $2.56 | $2.56 | 12,225 | — | — |
| 2017-12-28 | $2.24 | $2.24 | 18,725 | — | — |
| 2017-12-27 | $2.28 | $2.28 | 23,600 | — | — |
| 2017-12-26 | $2.24 | $2.24 | 5,450 | — | — |
| 2017-12-22 | $2.32 | $2.32 | 8,900 | — | — |
| 2017-12-21 | $2.24 | $2.24 | 3,225 | — | — |
| 2017-12-20 | $2.20 | $2.20 | 7,000 | — | — |
| 2017-12-19 | $2.20 | $2.20 | 2,225 | — | — |
| 2017-12-18 | $2.16 | $2.16 | 2,650 | — | — |
| 2017-12-15 | $2.20 | $2.20 | 6,700 | — | — |
| 2017-12-14 | $2.20 | $2.20 | 3,200 | — | — |
| 2017-12-13 | $2.12 | $2.12 | 11,050 | — | — |
| 2017-12-12 | $2.08 | $2.08 | 3,800 | — | — |
| 2017-12-11 | $2.12 | $2.12 | 12,800 | — | — |
| 2017-12-08 | $2.20 | $2.20 | 4,900 | — | — |
| 2017-12-07 | $2.28 | $2.28 | 6,675 | — | — |
| 2017-12-06 | $2.24 | $2.24 | 6,475 | — | — |
| 2017-12-05 | $2.20 | $2.20 | 11,450 | — | — |
| 2017-12-04 | $2.20 | $2.20 | 5,050 | — | — |
| 2017-12-01 | $2.20 | $2.20 | 11,225 | — | — |
| 2017-11-30 | $2.24 | $2.24 | 4,350 | — | — |
| 2017-11-29 | $2.20 | $2.20 | 7,925 | — | — |
| 2017-11-28 | $2.24 | $2.24 | 11,475 | — | — |
| 2017-11-27 | $2.28 | $2.28 | 15,775 | — | — |
| 2017-11-24 | $2.28 | $2.28 | 2,500 | — | — |
| 2017-11-22 | $2.20 | $2.20 | 13,750 | — | — |
| 2017-11-21 | $2.16 | $2.16 | 45,950 | — | — |
| 2017-11-20 | $2.40 | $2.40 | 9,875 | — | — |
| 2017-11-17 | $2.24 | $2.24 | 13,125 | — | — |
| 2017-11-16 | $2.28 | $2.28 | 27,800 | — | — |
| 2017-11-15 | $2.12 | $2.12 | 94,100 | — | — |
| 2017-11-14 | $2.32 | $2.32 | 15,700 | — | — |
| 2017-11-13 | $2.40 | $2.40 | 7,125 | — | — |
| 2017-11-10 | $2.40 | $2.40 | 7,425 | — | — |
| 2017-11-09 | $2.60 | $2.60 | 14,125 | — | — |
| 2017-11-08 | $2.44 | $2.44 | 3,125 | — | — |
| 2017-11-07 | $2.52 | $2.52 | 3,175 | — | — |
| 2017-11-06 | $2.44 | $2.44 | 4,825 | — | — |
| 2017-11-03 | $2.44 | $2.44 | 2,650 | — | — |
| 2017-11-02 | $2.52 | $2.52 | 6,025 | — | — |
| 2017-11-01 | $2.44 | $2.44 | 3,075 | — | — |
| 2017-10-31 | $2.56 | $2.56 | 20,325 | — | — |
| 2017-10-30 | $2.36 | $2.36 | 25,150 | — | — |
| 2017-10-27 | $2.40 | $2.40 | 9,075 | — | — |
| 2017-10-26 | $2.44 | $2.44 | 33,300 | — | — |
| 2017-10-25 | $2.44 | $2.44 | 6,750 | — | — |
| 2017-10-24 | $2.48 | $2.48 | 15,300 | — | — |
| 2017-10-23 | $2.60 | $2.60 | 6,425 | — | — |
| 2017-10-20 | $2.52 | $2.52 | 7,925 | — | — |
| 2017-10-19 | $2.48 | $2.48 | 5,975 | — | — |
| 2017-10-18 | $2.52 | $2.52 | 8,150 | — | — |
| 2017-10-17 | $2.52 | $2.52 | 11,600 | — | — |
| 2017-10-16 | $2.60 | $2.60 | 6,175 | — | — |
| 2017-10-13 | $2.64 | $2.64 | 3,275 | — | — |
| 2017-10-12 | $2.64 | $2.64 | 6,550 | — | — |
| 2017-10-11 | $2.68 | $2.68 | 11,175 | — | — |
| 2017-10-10 | $2.72 | $2.72 | 13,075 | — | — |
| 2017-10-09 | $2.64 | $2.64 | 7,125 | — | — |
| 2017-10-06 | $2.68 | $2.68 | 18,550 | — | — |
| 2017-10-05 | $2.72 | $2.72 | 13,550 | — | — |
| 2017-10-04 | $2.60 | $2.60 | 2,700 | — | — |
| 2017-10-03 | $2.72 | $2.72 | 0 | — | — |
| 2017-10-02 | $2.72 | $2.72 | 2,500 | — | — |
| 2017-09-29 | $2.76 | $2.76 | 13,575 | — | — |
| 2017-09-28 | $2.64 | $2.64 | 3,375 | — | — |
| 2017-09-27 | $2.68 | $2.68 | 3,850 | — | — |
| 2017-09-26 | $2.68 | $2.68 | 2,250 | — | — |
| 2017-09-25 | $2.64 | $2.64 | 10,000 | — | — |
| 2017-09-22 | $2.72 | $2.72 | 1,075 | — | — |
| 2017-09-21 | $2.72 | $2.72 | 1,675 | — | — |
| 2017-09-20 | $2.72 | $2.72 | 5,450 | — | — |
| 2017-09-19 | $2.72 | $2.72 | 5,475 | — | — |
| 2017-09-18 | $2.76 | $2.76 | 4,750 | — | — |
| 2017-09-15 | $2.64 | $2.64 | 11,625 | — | — |
| 2017-09-14 | $2.76 | $2.76 | 3,125 | — | — |
| 2017-09-13 | $2.80 | $2.80 | 5,475 | — | — |
| 2017-09-12 | $2.80 | $2.80 | 9,275 | — | — |
| 2017-09-11 | $2.80 | $2.80 | 3,000 | — | — |
| 2017-09-08 | $2.80 | $2.80 | 14,675 | — | — |
| 2017-09-07 | $2.64 | $2.64 | 5,125 | — | — |
| 2017-09-06 | $2.80 | $2.80 | 3,675 | — | — |
| 2017-09-05 | $2.80 | $2.80 | 725 | — | — |
| 2017-09-01 | $2.76 | $2.76 | 6,400 | — | — |
| 2017-08-31 | $2.72 | $2.72 | 1,450 | — | — |
| 2017-08-30 | $2.76 | $2.76 | 5,800 | — | — |
| 2017-08-29 | $2.76 | $2.76 | 11,625 | — | — |
| 2017-08-28 | $2.76 | $2.76 | 7,250 | — | — |
| 2017-08-25 | $2.72 | $2.72 | 6,625 | — | — |
| 2017-08-24 | $2.76 | $2.76 | 14,825 | — | — |
| 2017-08-23 | $2.72 | $2.72 | 9,650 | — | — |
| 2017-08-22 | $2.76 | $2.76 | 7,425 | — | — |
| 2017-08-21 | $2.76 | $2.76 | 5,050 | — | — |
| 2017-08-18 | $2.76 | $2.76 | 1,900 | — | — |
| 2017-08-17 | $2.76 | $2.76 | 3,775 | — | — |
| 2017-08-16 | $2.76 | $2.76 | 7,100 | — | — |
| 2017-08-15 | $2.76 | $2.76 | 31,425 | — | — |
| 2017-08-14 | $2.68 | $2.68 | 6,375 | — | — |
| 2017-08-11 | $2.64 | $2.64 | 6,650 | — | — |
| 2017-08-10 | $2.68 | $2.68 | 7,425 | — | — |
| 2017-08-09 | $2.60 | $2.60 | 16,125 | — | — |
| 2017-08-08 | $2.56 | $2.56 | 13,025 | — | — |
| 2017-08-07 | $2.44 | $2.44 | 3,400 | — | — |
| 2017-08-04 | $2.44 | $2.44 | 8,175 | — | — |
| 2017-08-03 | $2.44 | $2.44 | 4,975 | — | — |
| 2017-08-02 | $2.44 | $2.44 | 9,625 | — | — |
| 2017-08-01 | $2.52 | $2.52 | 1,375 | — | — |
| 2017-07-31 | $2.60 | $2.60 | 4,100 | — | — |
| 2017-07-28 | $2.56 | $2.56 | 16,525 | — | — |
| 2017-07-27 | $2.56 | $2.56 | 10,375 | — | — |
| 2017-07-26 | $2.64 | $2.64 | 3,675 | — | — |
| 2017-07-25 | $2.56 | $2.56 | 4,175 | — | — |
| 2017-07-24 | $2.56 | $2.56 | 7,250 | — | — |
| 2017-07-21 | $2.72 | $2.72 | 6,000 | — | — |
| 2017-07-20 | $2.56 | $2.56 | 1,275 | — | — |
| 2017-07-19 | $2.52 | $2.52 | 5,200 | — | — |
| 2017-07-18 | $2.52 | $2.52 | 7,600 | — | — |
| 2017-07-17 | $2.56 | $2.56 | 10,975 | — | — |
| 2017-07-14 | $2.56 | $2.56 | 9,450 | — | — |
| 2017-07-13 | $2.56 | $2.56 | 2,075 | — | — |
| 2017-07-12 | $2.56 | $2.56 | 400 | — | — |
| 2017-07-11 | $2.60 | $2.60 | 10,475 | — | — |
| 2017-07-10 | $2.60 | $2.60 | 11,975 | — | — |
| 2017-07-07 | $2.44 | $2.44 | 14,525 | — | — |
| 2017-07-06 | $2.44 | $2.44 | 14,900 | — | — |
| 2017-07-05 | $2.52 | $2.52 | 10,500 | — | — |
| 2017-07-03 | $2.52 | $2.52 | 5,325 | — | — |
| 2017-06-30 | $2.64 | $2.64 | 4,000 | — | — |
| 2017-06-29 | $2.68 | $2.68 | 22,200 | — | — |
| 2017-06-28 | $2.84 | $2.84 | 11,625 | — | — |
| 2017-06-27 | $2.80 | $2.80 | 6,200 | — | — |
| 2017-06-26 | $2.88 | $2.88 | 1,025 | — | — |
| 2017-06-23 | $2.80 | $2.80 | 3,925 | — | — |
| 2017-06-22 | $2.68 | $2.68 | 3,125 | — | — |
| 2017-06-21 | $2.68 | $2.68 | 625 | — | — |
| 2017-06-20 | $2.64 | $2.64 | 4,350 | — | — |
| 2017-06-19 | $2.68 | $2.68 | 35,000 | — | — |
| 2017-06-16 | $2.72 | $2.72 | 8,750 | — | — |
| 2017-06-15 | $2.72 | $2.72 | 5,225 | — | — |
| 2017-06-14 | $2.72 | $2.72 | 6,275 | — | — |
| 2017-06-13 | $2.68 | $2.68 | 3,900 | — | — |
| 2017-06-12 | $2.76 | $2.76 | 3,025 | — | — |
| 2017-06-09 | $2.76 | $2.76 | 8,625 | — | — |
| 2017-06-08 | $2.76 | $2.76 | 2,675 | — | — |
| 2017-06-07 | $2.80 | $2.80 | 11,050 | — | — |
| 2017-06-06 | $2.80 | $2.80 | 16,975 | — | — |
| 2017-06-05 | $2.76 | $2.76 | 9,525 | — | — |
| 2017-06-02 | $2.88 | $2.88 | 2,750 | — | — |
| 2017-06-01 | $2.76 | $2.76 | 2,250 | — | — |
| 2017-05-31 | $2.80 | $2.80 | 1,500 | — | — |
| 2017-05-30 | $2.80 | $2.80 | 1,850 | — | — |
| 2017-05-26 | $2.76 | $2.76 | 6,100 | — | — |
| 2017-05-25 | $2.84 | $2.84 | 8,400 | — | — |
| 2017-05-24 | $2.80 | $2.80 | 2,200 | — | — |
| 2017-05-23 | $2.84 | $2.84 | 3,025 | — | — |
| 2017-05-22 | $2.84 | $2.84 | 4,625 | — | — |
| 2017-05-19 | $2.80 | $2.80 | 13,525 | — | — |
| 2017-05-18 | $2.60 | $2.60 | 1,775 | — | — |
| 2017-05-17 | $2.76 | $2.76 | 3,700 | — | — |
| 2017-05-16 | $2.84 | $2.84 | 15,475 | — | — |
| 2017-05-15 | $2.64 | $2.64 | 15,225 | — | — |
| 2017-05-12 | $2.76 | $2.76 | 9,475 | — | — |
| 2017-05-11 | $2.76 | $2.76 | 6,025 | — | — |
| 2017-05-10 | $2.72 | $2.72 | 19,325 | — | — |
| 2017-05-09 | $2.76 | $2.76 | 22,200 | — | — |
| 2017-05-08 | $2.80 | $2.80 | 17,425 | — | — |
| 2017-05-05 | $2.92 | $2.92 | 2,850 | — | — |
| 2017-05-04 | $2.88 | $2.88 | 6,450 | — | — |
| 2017-05-03 | $2.88 | $2.88 | 1,350 | — | — |
| 2017-05-02 | $2.88 | $2.88 | 3,350 | — | — |
| 2017-05-01 | $2.92 | $2.92 | 4,275 | — | — |
| 2017-04-28 | $2.96 | $2.96 | 9,975 | — | — |
| 2017-04-27 | $2.80 | $2.80 | 6,475 | — | — |
| 2017-04-26 | $2.84 | $2.84 | 1,950 | — | — |
| 2017-04-25 | $2.80 | $2.80 | 5,075 | — | — |
| 2017-04-24 | $2.84 | $2.84 | 13,450 | — | — |
| 2017-04-21 | $2.92 | $2.92 | 13,350 | — | — |
| 2017-04-20 | $2.88 | $2.88 | 6,600 | — | — |
| 2017-04-19 | $2.88 | $2.88 | 6,150 | — | — |
| 2017-04-18 | $2.88 | $2.88 | 6,800 | — | — |
| 2017-04-17 | $2.96 | $2.96 | 1,125 | — | — |
| 2017-04-13 | $2.88 | $2.88 | 5,200 | — | — |
| 2017-04-12 | $2.96 | $2.96 | 7,450 | — | — |
| 2017-04-11 | $3.00 | $3.00 | 52,025 | — | — |
| 2017-04-10 | $3.00 | $3.00 | 17,700 | — | — |
| 2017-04-07 | $2.96 | $2.96 | 5,075 | — | — |
| 2017-04-06 | $2.92 | $2.92 | 28,275 | — | — |
| 2017-04-05 | $2.96 | $2.96 | 8,025 | — | — |
| 2017-04-04 | $2.96 | $2.96 | 1,850 | — | — |
| 2017-04-03 | $2.88 | $2.88 | 15,650 | — | — |
| 2017-03-31 | $3.00 | $3.00 | 11,725 | — | — |
| 2017-03-30 | $2.92 | $2.92 | 5,550 | — | — |
| 2017-03-29 | $2.96 | $2.96 | 1,400 | — | — |
| 2017-03-28 | $2.96 | $2.96 | 4,375 | — | — |
| 2017-03-27 | $2.96 | $2.96 | 2,650 | — | — |
| 2017-03-24 | $3.00 | $3.00 | 13,600 | — | — |
| 2017-03-23 | $2.92 | $2.92 | 6,950 | — | — |
| 2017-03-22 | $2.88 | $2.88 | 1,325 | — | — |
| 2017-03-21 | $2.88 | $2.88 | 3,175 | — | — |
| 2017-03-20 | $2.88 | $2.88 | 8,450 | — | — |
| 2017-03-17 | $2.92 | $2.92 | 6,925 | — | — |
| 2017-03-16 | $2.96 | $2.96 | 12,375 | — | — |
| 2017-03-15 | $2.88 | $2.88 | 8,300 | — | — |
| 2017-03-14 | $2.92 | $2.92 | 44,000 | — | — |
| 2017-03-13 | $2.96 | $2.96 | 27,775 | — | — |
| 2017-03-10 | $3.00 | $3.00 | 16,800 | — | — |
| 2017-03-09 | $3.04 | $3.04 | 11,875 | — | — |
| 2017-03-08 | $3.16 | $3.16 | 7,650 | — | — |
| 2017-03-07 | $3.28 | $3.28 | 7,600 | — | — |
| 2017-03-06 | $3.20 | $3.20 | 26,525 | — | — |
| 2017-03-03 | $3.00 | $3.00 | 12,900 | — | — |
| 2017-03-02 | $2.96 | $2.96 | 2,875 | — | — |
| 2017-03-01 | $2.92 | $2.92 | 9,350 | — | — |
| 2017-02-28 | $2.88 | $2.88 | 16,825 | — | — |
| 2017-02-27 | $3.00 | $3.00 | 36,750 | — | — |
| 2017-02-24 | $3.36 | $3.36 | 7,100 | — | — |
| 2017-02-23 | $3.36 | $3.36 | 44,075 | — | — |
| 2017-02-22 | $2.96 | $2.96 | 2,775 | — | — |
| 2017-02-21 | $2.84 | $2.84 | 8,500 | — | — |
| 2017-02-17 | $2.84 | $2.84 | 35,025 | — | — |
| 2017-02-16 | $3.08 | $3.08 | 4,150 | — | — |
| 2017-02-15 | $3.00 | $3.00 | 85,425 | — | — |
| 2017-02-14 | $2.88 | $2.88 | 75 | — | — |
| 2017-02-13 | $2.96 | $2.96 | 3,000 | — | — |
| 2017-02-10 | $2.92 | $2.92 | 7,550 | — | — |
| 2017-02-09 | $2.88 | $2.88 | 3,700 | — | — |
| 2017-02-08 | $2.96 | $2.96 | 2,950 | — | — |
| 2017-02-07 | $2.96 | $2.96 | 5,925 | — | — |
| 2017-02-06 | $2.96 | $2.96 | 1,200 | — | — |
| 2017-02-03 | $3.00 | $3.00 | 6,800 | — | — |
| 2017-02-02 | $3.00 | $3.00 | 14,625 | — | — |
| 2017-02-01 | $3.08 | $3.08 | 8,375 | — | — |
| 2017-01-31 | $2.88 | $2.88 | 10,600 | — | — |
| 2017-01-30 | $2.88 | $2.88 | 12,900 | — | — |
| 2017-01-27 | $3.00 | $3.00 | 3,175 | — | — |
| 2017-01-26 | $3.00 | $3.00 | 11,550 | — | — |
| 2017-01-25 | $3.00 | $3.00 | 21,600 | — | — |
| 2017-01-24 | $3.00 | $3.00 | 15,900 | — | — |
| 2017-01-23 | $2.88 | $2.88 | 3,850 | — | — |
| 2017-01-20 | $2.92 | $2.92 | 10,575 | — | — |
| 2017-01-19 | $2.88 | $2.88 | 7,950 | — | — |
| 2017-01-18 | $2.80 | $2.80 | 23,500 | — | — |
| 2017-01-17 | $2.88 | $2.88 | 30,775 | — | — |
| 2017-01-13 | $2.80 | $2.80 | 32,525 | — | — |
| 2017-01-12 | $2.60 | $2.60 | 17,550 | — | — |
| 2017-01-11 | $2.56 | $2.56 | 64,725 | — | — |
| 2017-01-10 | $2.60 | $2.60 | 121,625 | — | — |
| 2017-01-09 | $2.88 | $2.88 | 320,525 | — | — |
| 2017-01-06 | $2.08 | $2.08 | 3,750 | — | — |
| 2017-01-05 | $2.12 | $2.12 | 2,850 | — | — |
| 2017-01-04 | $2.08 | $2.08 | 6,925 | — | — |
| 2017-01-03 | $2.08 | $2.08 | 5,850 | — | — |