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
- 2016-06-03 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 | $2.75 | $2.75 | 8,900 | — | — |
| 2017-12-28 | $2.79 | $2.79 | 42,400 | — | — |
| 2017-12-27 | $2.71 | $2.71 | 51,400 | — | — |
| 2017-12-26 | $2.77 | $2.77 | 15,200 | — | — |
| 2017-12-22 | $2.80 | $2.80 | 36,100 | — | — |
| 2017-12-21 | $2.70 | $2.70 | 15,100 | — | — |
| 2017-12-20 | $2.75 | $2.75 | 32,700 | — | — |
| 2017-12-19 | $2.74 | $2.74 | 8,700 | — | — |
| 2017-12-18 | $2.75 | $2.75 | 15,700 | — | — |
| 2017-12-15 | $2.59 | $2.59 | 22,900 | — | — |
| 2017-12-14 | $2.75 | $2.75 | 39,100 | — | — |
| 2017-12-13 | $2.73 | $2.73 | 49,700 | — | — |
| 2017-12-12 | $2.83 | $2.83 | 25,400 | — | — |
| 2017-12-11 | $2.69 | $2.69 | 7,700 | — | — |
| 2017-12-08 | $2.98 | $2.98 | 4,100 | — | — |
| 2017-12-07 | $2.80 | $2.80 | 4,400 | — | — |
| 2017-12-06 | $2.78 | $2.78 | 1,300 | — | — |
| 2017-12-05 | $2.84 | $2.84 | 5,300 | — | — |
| 2017-12-04 | $2.86 | $2.86 | 7,900 | — | — |
| 2017-12-01 | $2.87 | $2.87 | 19,000 | — | — |
| 2017-11-30 | $2.94 | $2.94 | 24,000 | — | — |
| 2017-11-29 | $2.82 | $2.82 | 6,100 | — | — |
| 2017-11-28 | $2.62 | $2.62 | 5,800 | — | — |
| 2017-11-27 | $2.62 | $2.62 | 3,500 | — | — |
| 2017-11-24 | $2.77 | $2.77 | 12,000 | — | — |
| 2017-11-22 | $2.73 | $2.73 | 5,200 | — | — |
| 2017-11-21 | $2.74 | $2.74 | 1,500 | — | — |
| 2017-11-20 | $2.69 | $2.69 | 14,300 | — | — |
| 2017-11-17 | $2.75 | $2.75 | 13,300 | — | — |
| 2017-11-16 | $2.69 | $2.69 | 6,200 | — | — |
| 2017-11-15 | $2.49 | $2.49 | 14,700 | — | — |
| 2017-11-14 | $2.56 | $2.56 | 28,600 | — | — |
| 2017-11-13 | $2.57 | $2.57 | 19,500 | — | — |
| 2017-11-10 | $2.76 | $2.76 | 29,700 | — | — |
| 2017-11-09 | $2.58 | $2.58 | 22,800 | — | — |
| 2017-11-08 | $2.35 | $2.35 | 2,100 | — | — |
| 2017-11-07 | $2.74 | $2.74 | 6,400 | — | — |
| 2017-11-06 | $2.80 | $2.80 | 2,700 | — | — |
| 2017-11-03 | $2.89 | $2.88 | 23,200 | — | — |
| 2017-11-02 | $2.94 | $2.94 | 8,400 | — | — |
| 2017-11-01 | $2.92 | $2.92 | 31,000 | — | — |
| 2017-10-31 | $2.92 | $2.92 | 15,900 | — | — |
| 2017-10-30 | $2.68 | $2.68 | 26,200 | — | — |
| 2017-10-27 | $2.45 | $2.45 | 19,500 | — | — |
| 2017-10-26 | $2.25 | $2.25 | 22,700 | — | — |
| 2017-10-25 | $2.17 | $2.17 | 7,000 | — | — |
| 2017-10-24 | $2.10 | $2.10 | 6,700 | — | — |
| 2017-10-23 | $2.08 | $2.08 | 38,900 | — | — |
| 2017-10-20 | $2.09 | $2.09 | 26,900 | — | — |
| 2017-10-19 | $2.16 | $2.16 | 109,000 | — | — |
| 2017-10-18 | $1.97 | $1.97 | 15,200 | — | — |
| 2017-10-17 | $2.00 | $2.00 | 14,000 | — | — |
| 2017-10-16 | $1.98 | $1.98 | 1,800 | — | — |
| 2017-10-13 | $1.99 | $1.99 | 3,100 | — | — |
| 2017-10-12 | $1.95 | $1.95 | 4,400 | — | — |
| 2017-10-11 | $2.01 | $2.01 | 3,000 | — | — |
| 2017-10-10 | $1.97 | $1.97 | 2,200 | — | — |
| 2017-10-09 | $2.00 | $2.00 | 4,600 | — | — |
| 2017-10-06 | $2.11 | $2.11 | 2,800 | — | — |
| 2017-10-05 | $1.98 | $1.98 | 3,800 | — | — |
| 2017-10-04 | $2.10 | $2.10 | 4,100 | — | — |
| 2017-10-03 | $2.03 | $2.03 | 12,900 | — | — |
| 2017-10-02 | $1.96 | $1.96 | 28,900 | — | — |
| 2017-09-29 | $1.92 | $1.92 | 1,800 | — | — |
| 2017-09-28 | $1.99 | $1.99 | 11,100 | — | — |
| 2017-09-27 | $1.90 | $1.90 | 12,200 | — | — |
| 2017-09-26 | $1.94 | $1.94 | 1,900 | — | — |
| 2017-09-25 | $1.92 | $1.92 | 15,300 | — | — |
| 2017-09-22 | $1.91 | $1.91 | 5,000 | — | — |
| 2017-09-21 | $1.90 | $1.90 | 14,300 | — | — |
| 2017-09-20 | $1.81 | $1.81 | 9,600 | — | — |
| 2017-09-19 | $1.85 | $1.85 | 8,000 | — | — |
| 2017-09-18 | $1.91 | $1.91 | 14,900 | — | — |
| 2017-09-15 | $2.25 | $2.25 | 6,400 | — | — |
| 2017-09-14 | $1.91 | $1.91 | 5,600 | — | — |
| 2017-09-13 | $1.86 | $1.86 | 17,200 | — | — |
| 2017-09-12 | $1.85 | $1.85 | 14,700 | — | — |
| 2017-09-11 | $1.80 | $1.80 | 27,100 | — | — |
| 2017-09-08 | $1.76 | $1.76 | 22,200 | — | — |
| 2017-09-07 | $1.86 | $1.86 | 24,400 | — | — |
| 2017-09-06 | $1.77 | $1.77 | 29,400 | — | — |
| 2017-09-05 | $1.71 | $1.71 | 5,900 | — | — |
| 2017-09-01 | $1.87 | $1.87 | 4,400 | — | — |
| 2017-08-31 | $1.80 | $1.80 | 35,500 | — | — |
| 2017-08-30 | $1.70 | $1.70 | 38,100 | — | — |
| 2017-08-29 | $1.74 | $1.74 | 10,500 | — | — |
| 2017-08-28 | $1.83 | $1.83 | 3,800 | — | — |
| 2017-08-25 | $1.83 | $1.83 | 30,500 | — | — |
| 2017-08-24 | $1.72 | $1.72 | 5,600 | — | — |
| 2017-08-23 | $1.76 | $1.76 | 10,700 | — | — |
| 2017-08-22 | $1.75 | $1.75 | 5,500 | — | — |
| 2017-08-21 | $1.79 | $1.79 | 17,700 | — | — |
| 2017-08-18 | $1.91 | $1.91 | 2,800 | — | — |
| 2017-08-17 | $1.84 | $1.84 | 17,300 | — | — |
| 2017-08-16 | $1.90 | $1.90 | 23,000 | — | — |
| 2017-08-15 | $2.00 | $2.00 | 9,300 | — | — |
| 2017-08-14 | $2.20 | $2.20 | 56,400 | — | — |
| 2017-08-11 | $1.74 | $1.74 | 15,200 | — | — |
| 2017-08-10 | $1.86 | $1.86 | 29,400 | — | — |
| 2017-08-09 | $1.71 | $1.71 | 5,500 | — | — |
| 2017-08-08 | $1.74 | $1.74 | 68,000 | — | — |
| 2017-08-07 | $1.85 | $1.85 | 39,900 | — | — |
| 2017-08-04 | $1.86 | $1.86 | 14,900 | — | — |
| 2017-08-03 | $1.88 | $1.88 | 36,600 | — | — |
| 2017-08-02 | $1.94 | $1.94 | 17,200 | — | — |
| 2017-08-01 | $2.03 | $2.03 | 86,700 | — | — |
| 2017-07-31 | $2.07 | $2.07 | 103,000 | — | — |
| 2017-07-28 | $2.04 | $2.04 | 30,700 | — | — |
| 2017-07-27 | $2.06 | $2.06 | 14,000 | — | — |
| 2017-07-26 | $2.11 | $2.11 | 2,700 | — | — |
| 2017-07-25 | $2.09 | $2.09 | 46,100 | — | — |
| 2017-07-24 | $2.09 | $2.09 | 44,300 | — | — |
| 2017-07-21 | $2.20 | $2.20 | 1,500 | — | — |
| 2017-07-20 | $2.18 | $2.18 | 10,200 | — | — |
| 2017-07-19 | $2.19 | $2.19 | 8,400 | — | — |
| 2017-07-18 | $2.20 | $2.20 | 71,700 | — | — |
| 2017-07-17 | $2.13 | $2.13 | 3,500 | — | — |
| 2017-07-14 | $2.12 | $2.12 | 12,400 | — | — |
| 2017-07-13 | $2.11 | $2.11 | 28,200 | — | — |
| 2017-07-12 | $2.25 | $2.25 | 75,600 | — | — |
| 2017-07-11 | $2.10 | $2.10 | 5,800 | — | — |
| 2017-07-10 | $2.13 | $2.13 | 14,600 | — | — |
| 2017-07-07 | $2.15 | $2.15 | 1,100 | — | — |
| 2017-07-06 | $2.13 | $2.13 | 20,100 | — | — |
| 2017-07-05 | $2.09 | $2.09 | 25,000 | — | — |
| 2017-07-03 | $2.17 | $2.17 | 2,300 | — | — |
| 2017-06-30 | $2.21 | $2.21 | 11,300 | — | — |
| 2017-06-29 | $2.28 | $2.28 | 2,600 | — | — |
| 2017-06-28 | $2.23 | $2.23 | 5,300 | — | — |
| 2017-06-27 | $2.20 | $2.20 | 27,700 | — | — |
| 2017-06-26 | $2.21 | $2.21 | 12,500 | — | — |
| 2017-06-23 | $2.14 | $2.14 | 21,400 | — | — |
| 2017-06-22 | $2.19 | $2.19 | 56,900 | — | — |
| 2017-06-21 | $2.23 | $2.23 | 4,700 | — | — |
| 2017-06-20 | $2.23 | $2.23 | 38,600 | — | — |
| 2017-06-19 | $2.28 | $2.28 | 35,600 | — | — |
| 2017-06-16 | $2.22 | $2.22 | 77,100 | — | — |
| 2017-06-15 | $2.41 | $2.41 | 46,100 | — | — |
| 2017-06-14 | $2.43 | $2.43 | 44,600 | — | — |
| 2017-06-13 | $2.71 | $2.71 | 20,300 | — | — |
| 2017-06-12 | $2.62 | $2.62 | 49,500 | — | — |
| 2017-06-09 | $2.75 | $2.75 | 10,800 | — | — |
| 2017-06-08 | $2.83 | $2.83 | 2,100 | — | — |
| 2017-06-07 | $2.75 | $2.75 | 71,900 | — | — |
| 2017-06-06 | $2.78 | $2.78 | 6,900 | — | — |
| 2017-06-05 | $2.80 | $2.80 | 11,900 | — | — |
| 2017-06-02 | $2.95 | $2.95 | 27,700 | — | — |
| 2017-06-01 | $2.77 | $2.77 | 68,000 | — | — |
| 2017-05-31 | $2.97 | $2.97 | 6,500 | — | — |
| 2017-05-30 | $2.98 | $2.98 | 16,400 | — | — |
| 2017-05-26 | $2.97 | $2.97 | 14,400 | — | — |
| 2017-05-25 | $3.00 | $3.00 | 31,600 | — | — |
| 2017-05-24 | $3.04 | $3.04 | 11,600 | — | — |
| 2017-05-23 | $3.00 | $3.00 | 1,900 | — | — |
| 2017-05-22 | $3.04 | $3.04 | 2,100 | — | — |
| 2017-05-19 | $3.04 | $3.04 | 5,900 | — | — |
| 2017-05-18 | $2.98 | $2.98 | 17,600 | — | — |
| 2017-05-17 | $2.97 | $2.97 | 15,400 | — | — |
| 2017-05-16 | $3.05 | $3.05 | 9,700 | — | — |
| 2017-05-15 | $3.06 | $3.06 | 4,700 | — | — |
| 2017-05-12 | $3.11 | $3.11 | 12,500 | — | — |
| 2017-05-11 | $3.04 | $3.04 | 28,500 | — | — |
| 2017-05-10 | $3.04 | $3.04 | 6,800 | — | — |
| 2017-05-09 | $3.05 | $3.05 | 3,300 | — | — |
| 2017-05-08 | $3.07 | $3.07 | 15,100 | — | — |
| 2017-05-05 | $3.10 | $3.10 | 13,400 | — | — |
| 2017-05-04 | $3.11 | $3.11 | 20,100 | — | — |
| 2017-05-03 | $3.10 | $3.10 | 27,900 | — | — |
| 2017-05-02 | $3.10 | $3.10 | 74,600 | — | — |
| 2017-05-01 | $3.13 | $3.13 | 10,600 | — | — |
| 2017-04-28 | $3.07 | $3.07 | 4,800 | — | — |
| 2017-04-27 | $3.05 | $3.05 | 14,200 | — | — |
| 2017-04-26 | $3.12 | $3.12 | 26,600 | — | — |
| 2017-04-25 | $3.09 | $3.09 | 18,000 | — | — |
| 2017-04-24 | $3.03 | $3.03 | 19,800 | — | — |
| 2017-04-21 | $3.06 | $3.06 | 22,100 | — | — |
| 2017-04-20 | $3.03 | $3.03 | 11,500 | — | — |
| 2017-04-19 | $3.03 | $3.03 | 4,500 | — | — |
| 2017-04-18 | $3.03 | $3.03 | 10,400 | — | — |
| 2017-04-17 | $3.03 | $3.03 | 39,000 | — | — |
| 2017-04-13 | $3.04 | $3.04 | 10,800 | — | — |
| 2017-04-12 | $3.03 | $3.03 | 25,100 | — | — |
| 2017-04-11 | $2.87 | $2.87 | 17,300 | — | — |
| 2017-04-10 | $2.81 | $2.81 | 55,900 | — | — |
| 2017-04-07 | $2.70 | $2.70 | 88,100 | — | — |
| 2017-04-06 | $2.80 | $2.80 | 8,900 | — | — |
| 2017-04-05 | $2.65 | $2.65 | 49,300 | — | — |
| 2017-04-04 | $2.70 | $2.70 | 69,800 | — | — |
| 2017-04-03 | $2.88 | $2.88 | 39,200 | — | — |
| 2017-03-31 | $3.07 | $3.07 | 22,000 | — | — |
| 2017-03-30 | $3.11 | $3.11 | 6,800 | — | — |
| 2017-03-29 | $3.12 | $3.12 | 10,600 | — | — |
| 2017-03-28 | $3.11 | $3.11 | 14,100 | — | — |
| 2017-03-27 | $3.12 | $3.12 | 4,500 | — | — |
| 2017-03-24 | $3.11 | $3.11 | 22,500 | — | — |
| 2017-03-23 | $3.18 | $3.18 | 3,700 | — | — |
| 2017-03-22 | $3.18 | $3.18 | 37,100 | — | — |
| 2017-03-21 | $3.22 | $3.22 | 32,300 | — | — |
| 2017-03-20 | $3.30 | $3.30 | 15,000 | — | — |
| 2017-03-17 | $3.28 | $3.28 | 77,500 | — | — |
| 2017-03-16 | $3.51 | $3.51 | 38,200 | — | — |
| 2017-03-15 | $3.44 | $3.44 | 25,100 | — | — |
| 2017-03-14 | $3.42 | $3.42 | 13,600 | — | — |
| 2017-03-13 | $3.40 | $3.40 | 20,900 | — | — |
| 2017-03-10 | $3.44 | $3.44 | 13,900 | — | — |
| 2017-03-09 | $3.35 | $3.35 | 11,800 | — | — |
| 2017-03-08 | $3.45 | $3.45 | 11,400 | — | — |
| 2017-03-07 | $3.40 | $3.40 | 41,200 | — | — |
| 2017-03-06 | $3.45 | $3.45 | 91,100 | — | — |
| 2017-03-03 | $3.45 | $3.45 | 24,000 | — | — |
| 2017-03-02 | $3.45 | $3.45 | 16,400 | — | — |
| 2017-03-01 | $3.45 | $3.45 | 45,100 | — | — |
| 2017-02-28 | $3.47 | $3.47 | 33,000 | — | — |
| 2017-02-27 | $3.54 | $3.54 | 51,400 | — | — |
| 2017-02-24 | $3.46 | $3.46 | 7,400 | — | — |
| 2017-02-23 | $3.48 | $3.48 | 4,400 | — | — |
| 2017-02-22 | $3.46 | $3.46 | 1,200 | — | — |
| 2017-02-21 | $3.56 | $3.56 | 14,000 | — | — |
| 2017-02-17 | $3.58 | $3.58 | 15,600 | — | — |
| 2017-02-16 | $3.49 | $3.49 | 20,500 | — | — |
| 2017-02-15 | $3.47 | $3.47 | 51,300 | — | — |
| 2017-02-14 | $3.45 | $3.45 | 23,600 | — | — |
| 2017-02-13 | $3.41 | $3.41 | 11,400 | — | — |
| 2017-02-10 | $3.52 | $3.52 | 7,600 | — | — |
| 2017-02-09 | $3.46 | $3.46 | 8,100 | — | — |
| 2017-02-08 | $3.48 | $3.48 | 16,800 | — | — |
| 2017-02-07 | $3.45 | $3.45 | 52,900 | — | — |
| 2017-02-06 | $3.38 | $3.38 | 11,000 | — | — |
| 2017-02-03 | $3.36 | $3.36 | 42,800 | — | — |
| 2017-02-02 | $3.25 | $3.25 | 3,900 | — | — |
| 2017-02-01 | $3.23 | $3.23 | 24,300 | — | — |
| 2017-01-31 | $3.31 | $3.31 | 35,200 | — | — |
| 2017-01-30 | $3.22 | $3.22 | 42,700 | — | — |
| 2017-01-27 | $3.27 | $3.27 | 106,700 | — | — |
| 2017-01-26 | $3.30 | $3.30 | 113,000 | — | — |
| 2017-01-25 | $3.28 | $3.28 | 33,600 | — | — |
| 2017-01-24 | $3.28 | $3.28 | 106,200 | — | — |
| 2017-01-23 | $3.20 | $3.20 | 89,200 | — | — |
| 2017-01-20 | $3.19 | $3.19 | 41,600 | — | — |
| 2017-01-19 | $3.13 | $3.13 | 48,800 | — | — |
| 2017-01-18 | $3.19 | $3.19 | 94,400 | — | — |
| 2017-01-17 | $3.23 | $3.23 | 58,000 | — | — |
| 2017-01-13 | $3.19 | $3.19 | 30,000 | — | — |
| 2017-01-12 | $3.15 | $3.15 | 14,700 | — | — |
| 2017-01-11 | $3.13 | $3.13 | 34,900 | — | — |
| 2017-01-10 | $3.12 | $3.12 | 10,200 | — | — |
| 2017-01-09 | $3.10 | $3.10 | 20,900 | — | — |
| 2017-01-06 | $3.14 | $3.14 | 59,200 | — | — |
| 2017-01-05 | $3.22 | $3.22 | 85,500 | — | — |
| 2017-01-04 | $3.13 | $3.13 | 29,900 | — | — |
| 2017-01-03 | $3.04 | $3.04 | 16,400 | — | — |