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
- 2003-12-18 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 | $2.40 | $2.94 | 10,900 | — | — |
| 2017-12-28 | $2.46 | $3.01 | 18,600 | — | — |
| 2017-12-27 | $2.51 | $3.07 | 12,100 | — | — |
| 2017-12-26 | $2.50 | $3.06 | 41,800 | — | — |
| 2017-12-22 | $2.56 | $3.13 | 7,300 | — | — |
| 2017-12-21 | $2.58 | $3.16 | 14,800 | — | — |
| 2017-12-20 | $2.57 | $3.15 | 25,300 | — | — |
| 2017-12-19 | $2.60 | $3.18 | 19,000 | — | — |
| 2017-12-18 | $2.53 | $3.10 | 102,800 | — | — |
| 2017-12-15 | $2.46 | $3.01 | 79,000 | — | — |
| 2017-12-14 | $2.50 | $3.06 | 85,300 | — | — |
| 2017-12-13 | $2.55 | $3.12 | 105,500 | — | — |
| 2017-12-12 | $2.55 | $3.12 | 80,200 | — | — |
| 2017-12-11 | $2.59 | $3.17 | 38,300 | — | — |
| 2017-12-08 | $2.66 | $3.26 | 114,100 | — | — |
| 2017-12-07 | $2.58 | $3.16 | 55,300 | — | — |
| 2017-12-06 | $2.67 | $3.27 | 40,600 | — | — |
| 2017-12-05 | $2.85 | $3.49 | 129,000 | — | — |
| 2017-12-04 | $2.90 | $3.55 | 108,500 | — | — |
| 2017-12-01 | $2.87 | $3.51 | 222,100 | — | — |
| 2017-11-30 | $3.68 | $4.51 | 29,500 | — | — |
| 2017-11-29 | $3.65 | $4.47 | 34,000 | — | — |
| 2017-11-28 | $3.50 | $4.29 | 13,800 | — | — |
| 2017-11-27 | $3.36 | $4.11 | 7,600 | — | — |
| 2017-11-24 | $3.51 | $4.30 | 4,000 | — | — |
| 2017-11-22 | $3.51 | $4.30 | 5,500 | — | — |
| 2017-11-21 | $3.47 | $4.25 | 30,800 | — | — |
| 2017-11-20 | $3.50 | $4.29 | 7,800 | — | — |
| 2017-11-17 | $3.59 | $4.40 | 25,400 | — | — |
| 2017-11-16 | $3.58 | $4.38 | 15,200 | — | — |
| 2017-11-15 | $3.67 | $4.49 | 33,100 | — | — |
| 2017-11-14 | $3.52 | $4.31 | 12,300 | — | — |
| 2017-11-13 | $3.50 | $4.29 | 8,400 | — | — |
| 2017-11-10 | $3.50 | $4.29 | 10,300 | — | — |
| 2017-11-09 | $3.50 | $4.29 | 45,900 | — | — |
| 2017-11-08 | $3.45 | $4.22 | 68,800 | — | — |
| 2017-11-07 | $3.44 | $4.21 | 23,700 | — | — |
| 2017-11-06 | $3.40 | $4.16 | 7,700 | — | — |
| 2017-11-03 | $3.35 | $4.10 | 18,200 | — | — |
| 2017-11-02 | $3.35 | $4.10 | 16,800 | — | — |
| 2017-11-01 | $3.37 | $4.13 | 24,100 | — | — |
| 2017-10-31 | $3.33 | $4.08 | 3,200 | — | — |
| 2017-10-30 | $3.20 | $3.92 | 2,700 | — | — |
| 2017-10-27 | $3.21 | $3.93 | 15,200 | — | — |
| 2017-10-26 | $3.20 | $3.92 | 14,700 | — | — |
| 2017-10-25 | $3.15 | $3.86 | 17,300 | — | — |
| 2017-10-24 | $3.19 | $3.91 | 36,200 | — | — |
| 2017-10-23 | $3.28 | $4.02 | 4,600 | — | — |
| 2017-10-20 | $3.32 | $4.07 | 3,200 | — | — |
| 2017-10-19 | $3.31 | $4.05 | 22,100 | — | — |
| 2017-10-18 | $3.26 | $3.99 | 13,800 | — | — |
| 2017-10-17 | $3.35 | $4.10 | 9,900 | — | — |
| 2017-10-16 | $3.48 | $4.26 | 23,800 | — | — |
| 2017-10-13 | $3.25 | $3.98 | 11,500 | — | — |
| 2017-10-12 | $3.28 | $4.02 | 14,400 | — | — |
| 2017-10-11 | $3.36 | $4.11 | 13,800 | — | — |
| 2017-10-10 | $3.32 | $4.07 | 3,400 | — | — |
| 2017-10-09 | $3.33 | $4.08 | 2,700 | — | — |
| 2017-10-06 | $3.36 | $4.11 | 10,800 | — | — |
| 2017-10-05 | $3.39 | $4.15 | 2,100 | — | — |
| 2017-10-04 | $3.38 | $4.14 | 39,900 | — | — |
| 2017-10-03 | $3.51 | $4.30 | 20,600 | — | — |
| 2017-10-02 | $3.47 | $4.25 | 12,000 | — | — |
| 2017-09-29 | $3.47 | $4.25 | 5,200 | — | — |
| 2017-09-28 | $3.45 | $4.22 | 12,500 | — | — |
| 2017-09-27 | $3.42 | $4.19 | 21,000 | — | — |
| 2017-09-26 | $3.37 | $4.13 | 24,300 | — | — |
| 2017-09-25 | $3.13 | $3.83 | 34,500 | — | — |
| 2017-09-22 | $3.16 | $3.87 | 20,800 | — | — |
| 2017-09-21 | $3.22 | $3.94 | 12,200 | — | — |
| 2017-09-20 | $3.25 | $3.98 | 16,400 | — | — |
| 2017-09-19 | $3.34 | $4.09 | 31,800 | — | — |
| 2017-09-18 | $3.31 | $4.05 | 14,600 | — | — |
| 2017-09-15 | $3.31 | $4.05 | 27,100 | — | — |
| 2017-09-14 | $3.32 | $4.07 | 21,700 | — | — |
| 2017-09-13 | $3.39 | $4.15 | 39,000 | — | — |
| 2017-09-12 | $3.33 | $4.08 | 18,400 | — | — |
| 2017-09-11 | $3.44 | $4.21 | 19,000 | — | — |
| 2017-09-08 | $3.55 | $4.35 | 4,700 | — | — |
| 2017-09-07 | $3.62 | $4.43 | 17,900 | — | — |
| 2017-09-06 | $3.56 | $4.36 | 46,300 | — | — |
| 2017-09-05 | $3.57 | $4.37 | 11,700 | — | — |
| 2017-09-01 | $3.50 | $4.29 | 21,800 | — | — |
| 2017-08-31 | $3.54 | $4.33 | 17,900 | — | — |
| 2017-08-30 | $3.58 | $4.38 | 9,700 | — | — |
| 2017-08-29 | $3.51 | $4.30 | 15,000 | — | — |
| 2017-08-28 | $3.44 | $4.21 | 29,800 | — | — |
| 2017-08-25 | $3.53 | $4.32 | 6,900 | — | — |
| 2017-08-24 | $3.50 | $4.29 | 11,100 | — | — |
| 2017-08-23 | $3.58 | $4.38 | 10,700 | — | — |
| 2017-08-22 | $3.59 | $4.40 | 26,800 | — | — |
| 2017-08-21 | $3.42 | $4.19 | 21,400 | — | — |
| 2017-08-18 | $3.44 | $4.21 | 9,100 | — | — |
| 2017-08-17 | $3.47 | $4.25 | 30,800 | — | — |
| 2017-08-16 | $3.51 | $4.30 | 18,100 | — | — |
| 2017-08-15 | $3.42 | $4.19 | 38,200 | — | — |
| 2017-08-14 | $3.34 | $4.09 | 13,000 | — | — |
| 2017-08-11 | $3.42 | $4.19 | 16,600 | — | — |
| 2017-08-10 | $3.48 | $4.26 | 19,800 | — | — |
| 2017-08-09 | $3.52 | $4.31 | 35,500 | — | — |
| 2017-08-08 | $3.53 | $4.32 | 11,000 | — | — |
| 2017-08-07 | $3.60 | $4.41 | 153,500 | — | — |
| 2017-08-04 | $3.70 | $4.53 | 62,000 | — | — |
| 2017-08-03 | $3.63 | $4.44 | 20,500 | — | — |
| 2017-08-02 | $3.65 | $4.47 | 32,500 | — | — |
| 2017-08-01 | $3.64 | $4.46 | 41,700 | — | — |
| 2017-07-31 | $3.56 | $4.36 | 28,700 | — | — |
| 2017-07-28 | $3.57 | $4.37 | 47,600 | — | — |
| 2017-07-27 | $3.57 | $4.37 | 38,000 | — | — |
| 2017-07-26 | $3.57 | $4.37 | 19,400 | — | — |
| 2017-07-25 | $3.64 | $4.46 | 61,700 | — | — |
| 2017-07-24 | $3.68 | $4.51 | 77,400 | — | — |
| 2017-07-21 | $3.69 | $4.52 | 59,300 | — | — |
| 2017-07-20 | $3.67 | $4.49 | 21,700 | — | — |
| 2017-07-19 | $3.68 | $4.51 | 59,800 | — | — |
| 2017-07-18 | $3.59 | $4.40 | 95,000 | — | — |
| 2017-07-17 | $3.62 | $4.43 | 150,200 | — | — |
| 2017-07-14 | $3.63 | $4.44 | 49,200 | — | — |
| 2017-07-13 | $3.56 | $4.36 | 229,800 | — | — |
| 2017-07-12 | $3.53 | $4.32 | 29,600 | — | — |
| 2017-07-11 | $3.58 | $4.38 | 14,000 | — | — |
| 2017-07-10 | $3.57 | $4.37 | 31,300 | — | — |
| 2017-07-07 | $3.56 | $4.36 | 135,800 | — | — |
| 2017-07-06 | $3.59 | $4.40 | 25,800 | — | — |
| 2017-07-05 | $3.57 | $4.37 | 10,800 | — | — |
| 2017-07-03 | $3.60 | $4.41 | 37,400 | — | — |
| 2017-06-30 | $3.57 | $4.37 | 96,600 | — | — |
| 2017-06-29 | $3.60 | $4.41 | 17,600 | — | — |
| 2017-06-28 | $3.59 | $4.40 | 50,000 | — | — |
| 2017-06-27 | $3.59 | $4.40 | 26,800 | — | — |
| 2017-06-26 | $3.59 | $4.40 | 15,400 | — | — |
| 2017-06-23 | $3.56 | $4.36 | 35,700 | — | — |
| 2017-06-22 | $3.60 | $4.41 | 14,300 | — | — |
| 2017-06-21 | $3.55 | $4.35 | 28,600 | — | — |
| 2017-06-20 | $3.62 | $4.43 | 50,500 | — | — |
| 2017-06-19 | $3.65 | $4.47 | 26,600 | — | — |
| 2017-06-16 | $3.65 | $4.47 | 23,500 | — | — |
| 2017-06-15 | $3.68 | $4.51 | 44,600 | — | — |
| 2017-06-14 | $3.60 | $4.41 | 264,100 | — | — |
| 2017-06-13 | $3.65 | $4.47 | 110,300 | — | — |
| 2017-06-12 | $3.73 | $4.57 | 36,800 | — | — |
| 2017-06-09 | $3.72 | $4.56 | 25,800 | — | — |
| 2017-06-08 | $3.70 | $4.53 | 29,700 | — | — |
| 2017-06-07 | $3.70 | $4.53 | 14,500 | — | — |
| 2017-06-06 | $3.69 | $4.52 | 47,300 | — | — |
| 2017-06-05 | $3.69 | $4.52 | 64,900 | — | — |
| 2017-06-02 | $3.68 | $4.51 | 15,600 | — | — |
| 2017-06-01 | $3.69 | $4.52 | 21,600 | — | — |
| 2017-05-31 | $3.67 | $4.49 | 29,900 | — | — |
| 2017-05-30 | $3.69 | $4.52 | 44,800 | — | — |
| 2017-05-26 | $3.71 | $4.54 | 12,400 | — | — |
| 2017-05-25 | $3.71 | $4.54 | 32,100 | — | — |
| 2017-05-24 | $3.68 | $4.51 | 85,700 | — | — |
| 2017-05-23 | $3.68 | $4.51 | 61,200 | — | — |
| 2017-05-22 | $3.60 | $4.41 | 27,600 | — | — |
| 2017-05-19 | $3.59 | $4.40 | 40,300 | — | — |
| 2017-05-18 | $3.59 | $4.40 | 109,600 | — | — |
| 2017-05-17 | $3.56 | $4.36 | 27,100 | — | — |
| 2017-05-16 | $3.62 | $4.43 | 23,800 | — | — |
| 2017-05-15 | $3.69 | $4.52 | 72,500 | — | — |
| 2017-05-12 | $3.71 | $4.54 | 59,000 | — | — |
| 2017-05-11 | $3.84 | $4.70 | 22,800 | — | — |
| 2017-05-10 | $3.85 | $4.71 | 27,600 | — | — |
| 2017-05-09 | $3.71 | $4.54 | 28,400 | — | — |
| 2017-05-08 | $3.71 | $4.54 | 20,400 | — | — |
| 2017-05-05 | $3.71 | $4.54 | 111,100 | — | — |
| 2017-05-04 | $3.60 | $4.41 | 43,000 | — | — |
| 2017-05-03 | $3.60 | $4.41 | 16,000 | — | — |
| 2017-05-02 | $3.63 | $4.44 | 35,800 | — | — |
| 2017-05-01 | $3.63 | $4.44 | 22,900 | — | — |
| 2017-04-28 | $3.62 | $4.43 | 50,500 | — | — |
| 2017-04-27 | $3.59 | $4.40 | 80,400 | — | — |
| 2017-04-26 | $3.55 | $4.35 | 37,300 | — | — |
| 2017-04-25 | $3.56 | $4.36 | 15,900 | — | — |
| 2017-04-24 | $3.52 | $4.31 | 24,300 | — | — |
| 2017-04-21 | $3.59 | $4.40 | 18,200 | — | — |
| 2017-04-20 | $3.51 | $4.30 | 44,400 | — | — |
| 2017-04-19 | $3.51 | $4.30 | 45,100 | — | — |
| 2017-04-18 | $3.52 | $4.31 | 27,900 | — | — |
| 2017-04-17 | $3.48 | $4.26 | 23,900 | — | — |
| 2017-04-13 | $3.50 | $4.29 | 33,500 | — | — |
| 2017-04-12 | $3.41 | $4.18 | 7,300 | — | — |
| 2017-04-11 | $3.52 | $4.31 | 31,900 | — | — |
| 2017-04-10 | $3.45 | $4.22 | 52,000 | — | — |
| 2017-04-07 | $3.37 | $4.13 | 62,500 | — | — |
| 2017-04-06 | $3.43 | $4.20 | 73,800 | — | — |
| 2017-04-05 | $3.43 | $4.20 | 84,000 | — | — |
| 2017-04-04 | $3.37 | $4.13 | 45,700 | — | — |
| 2017-04-03 | $3.41 | $4.18 | 54,000 | — | — |
| 2017-03-31 | $3.45 | $4.22 | 5,700 | — | — |
| 2017-03-30 | $3.42 | $4.19 | 65,200 | — | — |
| 2017-03-29 | $3.42 | $4.19 | 35,500 | — | — |
| 2017-03-28 | $3.44 | $4.21 | 66,000 | — | — |
| 2017-03-27 | $3.49 | $4.27 | 55,300 | — | — |
| 2017-03-24 | $3.60 | $4.41 | 23,300 | — | — |
| 2017-03-23 | $3.52 | $4.31 | 21,900 | — | — |
| 2017-03-22 | $3.46 | $4.24 | 66,800 | — | — |
| 2017-03-21 | $3.51 | $4.30 | 88,800 | — | — |
| 2017-03-20 | $3.77 | $4.62 | 66,900 | — | — |
| 2017-03-17 | $3.69 | $4.52 | 777,900 | — | — |
| 2017-03-16 | $3.52 | $4.31 | 301,500 | — | — |
| 2017-03-15 | $3.48 | $4.26 | 44,300 | — | — |
| 2017-03-14 | $3.45 | $4.22 | 11,300 | — | — |
| 2017-03-13 | $3.49 | $4.27 | 34,400 | — | — |
| 2017-03-10 | $3.46 | $4.24 | 17,800 | — | — |
| 2017-03-09 | $3.48 | $4.26 | 41,000 | — | — |
| 2017-03-08 | $3.47 | $4.25 | 44,800 | — | — |
| 2017-03-07 | $3.46 | $4.24 | 62,600 | — | — |
| 2017-03-06 | $3.46 | $4.24 | 20,100 | — | — |
| 2017-03-03 | $3.41 | $4.18 | 25,800 | — | — |
| 2017-03-02 | $3.49 | $4.27 | 60,900 | — | — |
| 2017-03-01 | $3.50 | $4.29 | 20,400 | — | — |
| 2017-02-28 | $3.47 | $4.25 | 68,200 | — | — |
| 2017-02-27 | $3.50 | $4.29 | 39,900 | — | — |
| 2017-02-24 | $3.43 | $4.20 | 45,600 | — | — |
| 2017-02-23 | $3.49 | $4.27 | 66,100 | — | — |
| 2017-02-22 | $3.38 | $4.14 | 27,400 | — | — |
| 2017-02-21 | $3.42 | $4.19 | 41,400 | — | — |
| 2017-02-17 | $3.40 | $4.16 | 53,400 | — | — |
| 2017-02-16 | $3.55 | $4.35 | 362,200 | — | — |
| 2017-02-15 | $3.41 | $4.18 | 69,100 | — | — |
| 2017-02-14 | $3.43 | $4.20 | 42,500 | — | — |
| 2017-02-13 | $3.38 | $4.14 | 76,700 | — | — |
| 2017-02-10 | $3.42 | $4.19 | 127,500 | — | — |
| 2017-02-09 | $3.38 | $4.14 | 105,700 | — | — |
| 2017-02-08 | $3.31 | $4.05 | 26,800 | — | — |
| 2017-02-07 | $3.31 | $4.05 | 179,900 | — | — |
| 2017-02-06 | $3.40 | $4.16 | 157,200 | — | — |
| 2017-02-03 | $3.42 | $4.19 | 92,300 | — | — |
| 2017-02-02 | $3.39 | $4.15 | 145,600 | — | — |
| 2017-02-01 | $3.24 | $3.97 | 16,000 | — | — |
| 2017-01-31 | $3.21 | $3.93 | 28,800 | — | — |
| 2017-01-30 | $3.22 | $3.94 | 24,500 | — | — |
| 2017-01-27 | $3.23 | $3.96 | 21,500 | — | — |
| 2017-01-26 | $3.22 | $3.94 | 31,000 | — | — |
| 2017-01-25 | $3.30 | $4.04 | 30,600 | — | — |
| 2017-01-24 | $3.26 | $3.99 | 24,800 | — | — |
| 2017-01-23 | $3.27 | $4.00 | 16,000 | — | — |
| 2017-01-20 | $3.35 | $4.10 | 32,900 | — | — |
| 2017-01-19 | $3.33 | $4.08 | 42,000 | — | — |
| 2017-01-18 | $3.32 | $4.07 | 22,200 | — | — |
| 2017-01-17 | $3.28 | $4.02 | 58,900 | — | — |
| 2017-01-13 | $3.37 | $4.13 | 112,600 | — | — |
| 2017-01-12 | $3.13 | $3.83 | 18,600 | — | — |
| 2017-01-11 | $3.26 | $3.99 | 137,700 | — | — |
| 2017-01-10 | $3.11 | $3.81 | 30,800 | — | — |
| 2017-01-09 | $3.12 | $3.82 | 26,300 | — | — |
| 2017-01-06 | $3.20 | $3.92 | 60,400 | — | — |
| 2017-01-05 | $3.23 | $3.96 | 20,400 | — | — |
| 2017-01-04 | $3.16 | $3.87 | 86,800 | — | — |
| 2017-01-03 | $2.93 | $3.59 | 74,100 | — | — |