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
- 2016-02-24 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 | $1.50 | $1.50 | 5,400 | — | — |
| 2017-12-28 | $1.28 | $1.28 | 3,033 | — | — |
| 2017-12-27 | $1.50 | $1.50 | 1,767 | — | — |
| 2017-12-26 | $1.55 | $1.55 | 2,600 | — | — |
| 2017-12-22 | $1.56 | $1.56 | 2,333 | — | — |
| 2017-12-21 | $1.52 | $1.52 | 13,320 | — | — |
| 2017-12-20 | $1.59 | $1.59 | 12,707 | — | — |
| 2017-12-19 | $1.64 | $1.64 | 1,640 | — | — |
| 2017-12-18 | $1.65 | $1.65 | 740 | — | — |
| 2017-12-15 | $1.67 | $1.67 | 31,100 | — | — |
| 2017-12-14 | $1.77 | $1.77 | 4,900 | — | — |
| 2017-12-13 | $1.65 | $1.65 | 347 | — | — |
| 2017-12-12 | $1.58 | $1.57 | 547 | — | — |
| 2017-12-11 | $1.58 | $1.57 | 2,927 | — | — |
| 2017-12-08 | $1.65 | $1.65 | 1,040 | — | — |
| 2017-12-07 | $1.71 | $1.71 | 4,547 | — | — |
| 2017-12-06 | $1.65 | $1.65 | 540 | — | — |
| 2017-12-05 | $1.80 | $1.80 | 953 | — | — |
| 2017-12-04 | $1.68 | $1.68 | 660 | — | — |
| 2017-12-01 | $1.80 | $1.80 | 433 | — | — |
| 2017-11-30 | $1.80 | $1.80 | 1,347 | — | — |
| 2017-11-29 | $1.59 | $1.59 | 2,433 | — | — |
| 2017-11-28 | $1.67 | $1.67 | 9,387 | — | — |
| 2017-11-27 | $1.80 | $1.80 | 5,973 | — | — |
| 2017-11-24 | $1.88 | $1.88 | 267 | — | — |
| 2017-11-22 | $1.71 | $1.71 | 1,673 | — | — |
| 2017-11-21 | $1.80 | $1.80 | 3,933 | — | — |
| 2017-11-20 | $1.59 | $1.59 | 6,627 | — | — |
| 2017-11-17 | $1.80 | $1.80 | 767 | — | — |
| 2017-11-16 | $1.80 | $1.80 | 1,640 | — | — |
| 2017-11-15 | $1.65 | $1.65 | 2,007 | — | — |
| 2017-11-14 | $1.65 | $1.65 | 647 | — | — |
| 2017-11-13 | $1.80 | $1.80 | 1,667 | — | — |
| 2017-11-10 | $1.59 | $1.59 | 2,327 | — | — |
| 2017-11-09 | $1.73 | $1.73 | 700 | — | — |
| 2017-11-08 | $1.59 | $1.59 | 9,880 | — | — |
| 2017-11-07 | $1.73 | $1.73 | 3,260 | — | — |
| 2017-11-06 | $1.73 | $1.73 | 2,047 | — | — |
| 2017-11-03 | $1.64 | $1.64 | 533 | — | — |
| 2017-11-02 | $1.65 | $1.65 | 2,813 | — | — |
| 2017-11-01 | $1.62 | $1.62 | 747 | — | — |
| 2017-10-31 | $1.65 | $1.65 | 800 | — | — |
| 2017-10-30 | $1.58 | $1.57 | 1,427 | — | — |
| 2017-10-27 | $1.73 | $1.73 | 493 | — | — |
| 2017-10-26 | $1.58 | $1.57 | 2,207 | — | — |
| 2017-10-25 | $1.58 | $1.57 | 0 | — | — |
| 2017-10-24 | $1.58 | $1.57 | 4,040 | — | — |
| 2017-10-23 | $1.58 | $1.57 | 2,907 | — | — |
| 2017-10-20 | $1.73 | $1.73 | 7,287 | — | — |
| 2017-10-19 | $1.59 | $1.59 | 773 | — | — |
| 2017-10-18 | $1.65 | $1.65 | 107 | — | — |
| 2017-10-17 | $1.58 | $1.57 | 80 | — | — |
| 2017-10-16 | $1.58 | $1.57 | 707 | — | — |
| 2017-10-13 | $1.61 | $1.61 | 3,813 | — | — |
| 2017-10-12 | $1.62 | $1.62 | 8,887 | — | — |
| 2017-10-11 | $1.61 | $1.61 | 60 | — | — |
| 2017-10-10 | $1.80 | $1.80 | 5,627 | — | — |
| 2017-10-09 | $1.80 | $1.80 | 1,767 | — | — |
| 2017-10-06 | $1.65 | $1.65 | 413 | — | — |
| 2017-10-05 | $1.65 | $1.65 | 5,367 | — | — |
| 2017-10-04 | $1.67 | $1.67 | 16,147 | — | — |
| 2017-10-03 | $1.52 | $1.52 | 1,793 | — | — |
| 2017-10-02 | $1.65 | $1.65 | 27 | — | — |
| 2017-09-29 | $1.65 | $1.65 | 5,073 | — | — |
| 2017-09-28 | $1.65 | $1.65 | 567 | — | — |
| 2017-09-27 | $1.50 | $1.50 | 1,567 | — | — |
| 2017-09-26 | $1.58 | $1.57 | 60 | — | — |
| 2017-09-25 | $1.55 | $1.55 | 1,853 | — | — |
| 2017-09-22 | $1.50 | $1.50 | 1,353 | — | — |
| 2017-09-21 | $1.58 | $1.57 | 640 | — | — |
| 2017-09-20 | $1.65 | $1.65 | 14,280 | — | — |
| 2017-09-19 | $1.82 | $1.82 | 1,673 | — | — |
| 2017-09-18 | $1.65 | $1.65 | 2,267 | — | — |
| 2017-09-15 | $1.80 | $1.80 | 1,427 | — | — |
| 2017-09-14 | $2.10 | $2.10 | 4,647 | — | — |
| 2017-09-13 | $1.80 | $1.80 | 2,033 | — | — |
| 2017-09-12 | $2.03 | $2.03 | 9,907 | — | — |
| 2017-09-11 | $1.58 | $1.57 | 9,627 | — | — |
| 2017-09-08 | $1.49 | $1.49 | 1,133 | — | — |
| 2017-09-07 | $1.49 | $1.49 | 227 | — | — |
| 2017-09-06 | $1.50 | $1.50 | 2,267 | — | — |
| 2017-09-05 | $1.62 | $1.62 | 3,093 | — | — |
| 2017-09-01 | $1.52 | $1.52 | 1,547 | — | — |
| 2017-08-31 | $1.50 | $1.50 | 2,493 | — | — |
| 2017-08-30 | $1.56 | $1.56 | 2,247 | — | — |
| 2017-08-29 | $1.64 | $1.64 | 1,020 | — | — |
| 2017-08-28 | $1.58 | $1.57 | 4,347 | — | — |
| 2017-08-25 | $1.64 | $1.64 | 360 | — | — |
| 2017-08-24 | $1.80 | $1.80 | 440 | — | — |
| 2017-08-23 | $1.64 | $1.64 | 1,567 | — | — |
| 2017-08-22 | $1.64 | $1.64 | 2,133 | — | — |
| 2017-08-21 | $1.65 | $1.65 | 1,787 | — | — |
| 2017-08-18 | $1.80 | $1.80 | 2,600 | — | — |
| 2017-08-17 | $1.64 | $1.64 | 507 | — | — |
| 2017-08-16 | $1.64 | $1.64 | 3,560 | — | — |
| 2017-08-15 | $1.88 | $1.88 | 967 | — | — |
| 2017-08-14 | $1.64 | $1.64 | 8,113 | — | — |
| 2017-08-11 | $1.50 | $1.50 | 1,680 | — | — |
| 2017-08-10 | $1.43 | $1.43 | 5,133 | — | — |
| 2017-08-09 | $1.73 | $1.73 | 2,887 | — | — |
| 2017-08-08 | $1.73 | $1.73 | 5,773 | — | — |
| 2017-08-07 | $1.80 | $1.80 | 7,987 | — | — |
| 2017-08-04 | $1.95 | $1.95 | 1,660 | — | — |
| 2017-08-03 | $1.95 | $1.95 | 3,667 | — | — |
| 2017-08-02 | $1.95 | $1.95 | 693 | — | — |
| 2017-08-01 | $1.97 | $1.97 | 2,907 | — | — |
| 2017-07-31 | $2.03 | $2.03 | 3,853 | — | — |
| 2017-07-28 | $1.73 | $1.73 | 5,987 | — | — |
| 2017-07-27 | $1.68 | $1.68 | 5,580 | — | — |
| 2017-07-26 | $2.21 | $2.21 | 2,487 | — | — |
| 2017-07-25 | $2.25 | $2.25 | 313 | — | — |
| 2017-07-24 | $2.10 | $2.10 | 513 | — | — |
| 2017-07-21 | $2.25 | $2.25 | 1,720 | — | — |
| 2017-07-20 | $1.95 | $1.95 | 1,240 | — | — |
| 2017-07-19 | $1.95 | $1.95 | 1,553 | — | — |
| 2017-07-18 | $2.10 | $2.10 | 507 | — | — |
| 2017-07-17 | $2.18 | $2.18 | 2,607 | — | — |
| 2017-07-14 | $2.10 | $2.10 | 4,087 | — | — |
| 2017-07-13 | $1.95 | $1.95 | 4,680 | — | — |
| 2017-07-12 | $1.95 | $1.95 | 6,647 | — | — |
| 2017-07-11 | $2.10 | $2.10 | 2,873 | — | — |
| 2017-07-10 | $2.24 | $2.24 | 4,267 | — | — |
| 2017-07-07 | $2.03 | $2.03 | 10,040 | — | — |
| 2017-07-06 | $2.40 | $2.40 | 2,220 | — | — |
| 2017-07-05 | $2.40 | $2.40 | 7,527 | — | — |
| 2017-07-03 | $2.55 | $2.55 | 840 | — | — |
| 2017-06-30 | $2.63 | $2.63 | 5,733 | — | — |
| 2017-06-29 | $2.55 | $2.55 | 3,393 | — | — |
| 2017-06-28 | $2.60 | $2.60 | 2,500 | — | — |
| 2017-06-27 | $2.25 | $2.25 | 600 | — | — |
| 2017-06-26 | $2.55 | $2.55 | 1,900 | — | — |
| 2017-06-23 | $2.40 | $2.40 | 2,840 | — | — |
| 2017-06-22 | $2.25 | $2.25 | 53 | — | — |
| 2017-06-21 | $2.48 | $2.48 | 2,287 | — | — |
| 2017-06-20 | $2.28 | $2.28 | 1,100 | — | — |
| 2017-06-19 | $2.40 | $2.40 | 1,400 | — | — |
| 2017-06-16 | $2.55 | $2.55 | 7,373 | — | — |
| 2017-06-15 | $2.36 | $2.36 | 21,500 | — | — |
| 2017-06-14 | $2.49 | $2.49 | 35,927 | — | — |
| 2017-06-13 | $2.57 | $2.57 | 14,273 | — | — |
| 2017-06-12 | $2.55 | $2.55 | 6,853 | — | — |
| 2017-06-09 | $2.69 | $2.69 | 5,247 | — | — |
| 2017-06-08 | $3.30 | $3.30 | 233 | — | — |
| 2017-06-07 | $3.00 | $3.00 | 487 | — | — |
| 2017-06-06 | $3.15 | $3.15 | 1,760 | — | — |
| 2017-06-05 | $2.82 | $2.82 | 3,033 | — | — |
| 2017-06-02 | $2.78 | $2.78 | 5,480 | — | — |
| 2017-06-01 | $2.85 | $2.85 | 2,613 | — | — |
| 2017-05-31 | $2.78 | $2.78 | 273 | — | — |
| 2017-05-30 | $2.85 | $2.85 | 473 | — | — |
| 2017-05-26 | $2.85 | $2.85 | 287 | — | — |
| 2017-05-25 | $2.78 | $2.78 | 3,347 | — | — |
| 2017-05-24 | $2.85 | $2.85 | 2,967 | — | — |
| 2017-05-23 | $2.85 | $2.85 | 280 | — | — |
| 2017-05-22 | $2.78 | $2.78 | 2,333 | — | — |
| 2017-05-19 | $2.97 | $2.97 | 420 | — | — |
| 2017-05-18 | $2.93 | $2.93 | 1,267 | — | — |
| 2017-05-17 | $3.00 | $3.00 | 580 | — | — |
| 2017-05-16 | $2.78 | $2.78 | 1,093 | — | — |
| 2017-05-15 | $2.82 | $2.82 | 2,107 | — | — |
| 2017-05-12 | $2.85 | $2.85 | 3,033 | — | — |
| 2017-05-11 | $2.88 | $2.88 | 2,153 | — | — |
| 2017-05-10 | $2.93 | $2.93 | 2,700 | — | — |
| 2017-05-09 | $3.14 | $3.14 | 1,733 | — | — |
| 2017-05-08 | $2.93 | $2.93 | 13,793 | — | — |
| 2017-05-05 | $3.60 | $3.60 | 693 | — | — |
| 2017-05-04 | $3.54 | $3.54 | 2,140 | — | — |
| 2017-05-03 | $4.02 | $4.02 | 2,313 | — | — |
| 2017-05-02 | $4.05 | $4.05 | 1,660 | — | — |
| 2017-05-01 | $4.73 | $4.73 | 3,567 | — | — |
| 2017-04-28 | $4.07 | $4.07 | 3,273 | — | — |
| 2017-04-27 | $4.01 | $4.01 | 16,947 | — | — |
| 2017-04-26 | $4.77 | $4.77 | 51,207 | — | — |
| 2017-04-25 | $3.60 | $3.60 | 6,140 | — | — |
| 2017-04-24 | $3.75 | $3.75 | 12,787 | — | — |
| 2017-04-21 | $3.12 | $3.12 | 3,620 | — | — |
| 2017-04-20 | $2.87 | $2.87 | 1,920 | — | — |
| 2017-04-19 | $2.87 | $2.87 | 0 | — | — |
| 2017-04-18 | $2.87 | $2.87 | 17,713 | — | — |
| 2017-04-17 | $2.79 | $2.79 | 5,140 | — | — |
| 2017-04-13 | $2.40 | $2.40 | 20,747 | — | — |
| 2017-04-12 | $2.31 | $2.31 | 6,207 | — | — |
| 2017-04-11 | $2.24 | $2.24 | 8,640 | — | — |
| 2017-04-10 | $2.33 | $2.33 | 22,707 | — | — |
| 2017-04-07 | $2.55 | $2.55 | 1,300 | — | — |
| 2017-04-06 | $2.40 | $2.40 | 2,673 | — | — |
| 2017-04-05 | $2.58 | $2.58 | 3,253 | — | — |
| 2017-04-04 | $2.55 | $2.55 | 1,700 | — | — |
| 2017-04-03 | $2.55 | $2.55 | 14,527 | — | — |
| 2017-03-31 | $2.69 | $2.69 | 31,713 | — | — |
| 2017-03-30 | $2.40 | $2.40 | 1,853 | — | — |
| 2017-03-29 | $2.55 | $2.55 | 2,860 | — | — |
| 2017-03-28 | $2.52 | $2.52 | 3,213 | — | — |
| 2017-03-27 | $2.64 | $2.64 | 1,220 | — | — |
| 2017-03-24 | $2.78 | $2.78 | 467 | — | — |
| 2017-03-23 | $2.78 | $2.78 | 5,880 | — | — |
| 2017-03-22 | $2.70 | $2.70 | 4,207 | — | — |
| 2017-03-21 | $2.55 | $2.55 | 5,960 | — | — |
| 2017-03-20 | $2.76 | $2.76 | 6,007 | — | — |
| 2017-03-17 | $2.60 | $2.60 | 2,140 | — | — |
| 2017-03-16 | $2.60 | $2.60 | 2,013 | — | — |
| 2017-03-15 | $2.60 | $2.60 | 10,793 | — | — |
| 2017-03-14 | $2.78 | $2.78 | 2,673 | — | — |
| 2017-03-13 | $2.97 | $2.97 | 2,860 | — | — |
| 2017-03-10 | $2.85 | $2.85 | 6,927 | — | — |
| 2017-03-09 | $2.63 | $2.63 | 14,007 | — | — |
| 2017-03-08 | $2.96 | $2.96 | 3,793 | — | — |
| 2017-03-07 | $3.15 | $3.15 | 3,807 | — | — |
| 2017-03-06 | $3.15 | $3.15 | 1,813 | — | — |
| 2017-03-03 | $3.47 | $3.47 | 720 | — | — |
| 2017-03-02 | $3.60 | $3.60 | 940 | — | — |
| 2017-03-01 | $3.54 | $3.54 | 3,387 | — | — |
| 2017-02-28 | $3.75 | $3.75 | 5,920 | — | — |
| 2017-02-27 | $3.75 | $3.75 | 5,013 | — | — |
| 2017-02-24 | $3.77 | $3.76 | 1,327 | — | — |
| 2017-02-23 | $3.77 | $3.76 | 3,387 | — | — |
| 2017-02-22 | $3.90 | $3.90 | 7,153 | — | — |
| 2017-02-21 | $3.87 | $3.87 | 1,547 | — | — |
| 2017-02-17 | $4.02 | $4.02 | 3,447 | — | — |
| 2017-02-16 | $3.89 | $3.89 | 2,800 | — | — |
| 2017-02-15 | $3.98 | $3.98 | 1,813 | — | — |
| 2017-02-14 | $4.28 | $4.28 | 7,040 | — | — |
| 2017-02-13 | $4.13 | $4.13 | 3,847 | — | — |
| 2017-02-10 | $3.98 | $3.98 | 140 | — | — |
| 2017-02-09 | $3.90 | $3.90 | 2,007 | — | — |
| 2017-02-08 | $3.60 | $3.60 | 3,020 | — | — |
| 2017-02-07 | $3.93 | $3.93 | 1,887 | — | — |
| 2017-02-06 | $3.90 | $3.90 | 4,553 | — | — |
| 2017-02-03 | $4.28 | $4.28 | 2,700 | — | — |
| 2017-02-02 | $4.29 | $4.29 | 267 | — | — |
| 2017-02-01 | $4.23 | $4.23 | 493 | — | — |
| 2017-01-31 | $4.37 | $4.37 | 3,560 | — | — |
| 2017-01-30 | $4.43 | $4.43 | 1,993 | — | — |
| 2017-01-27 | $4.43 | $4.43 | 2,120 | — | — |
| 2017-01-26 | $4.20 | $4.20 | 1,927 | — | — |
| 2017-01-25 | $4.05 | $4.05 | 3,013 | — | — |
| 2017-01-24 | $4.05 | $4.05 | 3,867 | — | — |
| 2017-01-23 | $4.05 | $4.05 | 6,073 | — | — |
| 2017-01-20 | $4.05 | $4.05 | 1,500 | — | — |
| 2017-01-19 | $3.90 | $3.90 | 3,073 | — | — |
| 2017-01-18 | $3.90 | $3.90 | 873 | — | — |
| 2017-01-17 | $4.46 | $4.46 | 2,213 | — | — |
| 2017-01-13 | $4.38 | $4.38 | 9,540 | — | — |
| 2017-01-12 | $4.73 | $4.73 | 7,587 | — | — |
| 2017-01-11 | $4.20 | $4.20 | 3,607 | — | — |
| 2017-01-10 | $4.20 | $4.20 | 20,407 | — | — |
| 2017-01-09 | $3.53 | $3.52 | 9,553 | — | — |
| 2017-01-06 | $3.00 | $3.00 | 2,973 | — | — |
| 2017-01-05 | $2.85 | $2.85 | 2,720 | — | — |
| 2017-01-04 | $2.85 | $2.85 | 4,960 | — | — |
| 2017-01-03 | $2.85 | $2.85 | 2,580 | — | — |