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
- 2008-03-07 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 | $2.00 | $2.00 | 906 |
| 2017-12-28 | $2.00 | $2.00 | 3,786 |
| 2017-12-27 | $1.50 | $1.50 | 1,010 |
| 2017-12-26 | $2.00 | $2.00 | 258 |
| 2017-12-22 | $2.00 | $2.00 | 3,280 |
| 2017-12-21 | $2.50 | $2.50 | 740 |
| 2017-12-20 | $2.00 | $2.00 | 1,670 |
| 2017-12-19 | $2.50 | $2.50 | 0 |
| 2017-12-18 | $2.50 | $2.50 | 800 |
| 2017-12-15 | $3.00 | $3.00 | 0 |
| 2017-12-14 | $3.00 | $3.00 | 3,000 |
| 2017-12-13 | $3.00 | $3.00 | 0 |
| 2017-12-12 | $3.00 | $3.00 | 0 |
| 2017-12-11 | $3.00 | $3.00 | 0 |
| 2017-12-08 | $3.00 | $3.00 | 30 |
| 2017-12-07 | $2.50 | $2.50 | 200 |
| 2017-12-06 | $2.50 | $2.50 | 0 |
| 2017-12-05 | $2.50 | $2.50 | 0 |
| 2017-12-04 | $2.50 | $2.50 | 0 |
| 2017-12-01 | $2.50 | $2.50 | 0 |
| 2017-11-30 | $2.50 | $2.50 | 200 |
| 2017-11-29 | $2.50 | $2.50 | 124 |
| 2017-11-28 | $2.50 | $2.50 | 0 |
| 2017-11-27 | $2.50 | $2.50 | 0 |
| 2017-11-24 | $2.50 | $2.50 | 0 |
| 2017-11-22 | $2.50 | $2.50 | 0 |
| 2017-11-21 | $2.50 | $2.50 | 0 |
| 2017-11-20 | $2.50 | $2.50 | 0 |
| 2017-11-17 | $2.50 | $2.50 | 0 |
| 2017-11-16 | $2.50 | $2.50 | 2,000 |
| 2017-11-15 | $2.50 | $2.50 | 0 |
| 2017-11-14 | $2.50 | $2.50 | 236 |
| 2017-11-13 | $2.00 | $2.00 | 0 |
| 2017-11-10 | $2.00 | $2.00 | 100 |
| 2017-11-09 | $4.00 | $4.00 | 6 |
| 2017-11-08 | $2.50 | $2.50 | 0 |
| 2017-11-07 | $2.50 | $2.50 | 0 |
| 2017-11-06 | $2.50 | $2.50 | 600 |
| 2017-11-03 | $4.00 | $4.00 | 0 |
| 2017-11-02 | $4.00 | $4.00 | 0 |
| 2017-11-01 | $4.00 | $4.00 | 0 |
| 2017-10-31 | $4.00 | $4.00 | 0 |
| 2017-10-30 | $4.00 | $4.00 | 0 |
| 2017-10-27 | $4.00 | $4.00 | 0 |
| 2017-10-26 | $4.00 | $4.00 | 0 |
| 2017-10-25 | $4.00 | $4.00 | 0 |
| 2017-10-24 | $4.00 | $4.00 | 0 |
| 2017-10-23 | $4.00 | $4.00 | 0 |
| 2017-10-20 | $4.00 | $4.00 | 0 |
| 2017-10-19 | $4.00 | $4.00 | 0 |
| 2017-10-18 | $4.00 | $4.00 | 0 |
| 2017-10-17 | $4.00 | $4.00 | 30 |
| 2017-10-16 | $4.00 | $4.00 | 0 |
| 2017-10-13 | $4.00 | $4.00 | 0 |
| 2017-10-12 | $4.00 | $4.00 | 0 |
| 2017-10-11 | $4.00 | $4.00 | 114 |
| 2017-10-10 | $3.00 | $3.00 | 0 |
| 2017-10-09 | $3.00 | $3.00 | 90 |
| 2017-10-06 | $4.00 | $4.00 | 0 |
| 2017-10-05 | $4.00 | $4.00 | 0 |
| 2017-10-04 | $4.00 | $4.00 | 0 |
| 2017-10-03 | $4.00 | $4.00 | 0 |
| 2017-10-02 | $4.00 | $4.00 | 0 |
| 2017-09-29 | $4.00 | $4.00 | 4 |
| 2017-09-28 | $3.00 | $3.00 | 0 |
| 2017-09-27 | $3.00 | $3.00 | 0 |
| 2017-09-26 | $3.00 | $3.00 | 0 |
| 2017-09-25 | $3.00 | $3.00 | 144 |
| 2017-09-22 | $4.00 | $4.00 | 0 |
| 2017-09-21 | $4.00 | $4.00 | 0 |
| 2017-09-20 | $4.00 | $4.00 | 10 |
| 2017-09-19 | $3.50 | $3.50 | 0 |
| 2017-09-18 | $3.50 | $3.50 | 60 |
| 2017-09-15 | $4.50 | $4.50 | 0 |
| 2017-09-14 | $4.50 | $4.50 | 0 |
| 2017-09-13 | $4.50 | $4.50 | 0 |
| 2017-09-12 | $4.50 | $4.50 | 0 |
| 2017-09-11 | $4.50 | $4.50 | 0 |
| 2017-09-08 | $4.50 | $4.50 | 0 |
| 2017-09-07 | $4.50 | $4.50 | 0 |
| 2017-09-06 | $4.50 | $4.50 | 0 |
| 2017-09-05 | $4.50 | $4.50 | 0 |
| 2017-09-01 | $4.50 | $4.50 | 220 |
| 2017-08-31 | $4.00 | $4.00 | 120 |
| 2017-08-30 | $4.00 | $4.00 | 1,000 |
| 2017-08-29 | $5.50 | $5.50 | 0 |
| 2017-08-28 | $5.50 | $5.50 | 0 |
| 2017-08-25 | $5.50 | $5.50 | 0 |
| 2017-08-24 | $5.50 | $5.50 | 700 |
| 2017-08-23 | $4.00 | $4.00 | 882 |
| 2017-08-22 | $5.50 | $5.50 | 0 |
| 2017-08-21 | $5.50 | $5.50 | 0 |
| 2017-08-18 | $5.50 | $5.50 | 76 |
| 2017-08-17 | $5.00 | $5.00 | 0 |
| 2017-08-16 | $5.00 | $5.00 | 0 |
| 2017-08-15 | $5.00 | $5.00 | 390 |
| 2017-08-14 | $5.00 | $5.00 | 114 |
| 2017-08-11 | $4.00 | $4.00 | 250 |
| 2017-08-10 | $5.00 | $5.00 | 454 |
| 2017-08-09 | $4.00 | $4.00 | 202 |
| 2017-08-08 | $4.00 | $4.00 | 206 |
| 2017-08-07 | $4.00 | $4.00 | 202 |
| 2017-08-04 | $5.00 | $5.00 | 0 |
| 2017-08-03 | $5.00 | $5.00 | 0 |
| 2017-08-02 | $5.00 | $5.00 | 3,346 |
| 2017-08-01 | $5.50 | $5.50 | 76 |
| 2017-07-31 | $3.50 | $3.50 | 116 |
| 2017-07-28 | $5.00 | $5.00 | 0 |
| 2017-07-27 | $5.00 | $5.00 | 0 |
| 2017-07-26 | $5.00 | $5.00 | 20 |
| 2017-07-25 | $5.50 | $5.50 | 286 |
| 2017-07-24 | $5.00 | $5.00 | 0 |
| 2017-07-21 | $5.00 | $5.00 | 0 |
| 2017-07-20 | $5.00 | $5.00 | 0 |
| 2017-07-19 | $5.00 | $5.00 | 420 |
| 2017-07-18 | $5.50 | $5.50 | 200 |
| 2017-07-17 | $4.50 | $4.50 | 0 |
| 2017-07-14 | $4.50 | $4.50 | 600 |
| 2017-07-13 | $4.50 | $4.50 | 0 |
| 2017-07-12 | $4.50 | $4.50 | 0 |
| 2017-07-11 | $4.50 | $4.50 | 0 |
| 2017-07-10 | $4.50 | $4.50 | 0 |
| 2017-07-07 | $4.50 | $4.50 | 0 |
| 2017-07-06 | $4.50 | $4.50 | 40 |
| 2017-07-05 | $5.00 | $5.00 | 0 |
| 2017-07-03 | $5.00 | $5.00 | 520 |
| 2017-06-30 | $6.00 | $6.00 | 150 |
| 2017-06-29 | $5.50 | $5.50 | 0 |
| 2017-06-28 | $5.50 | $5.50 | 0 |
| 2017-06-27 | $5.50 | $5.50 | 1,950 |
| 2017-06-26 | $4.50 | $4.50 | 0 |
| 2017-06-23 | $4.50 | $4.50 | 0 |
| 2017-06-22 | $4.50 | $4.50 | 0 |
| 2017-06-21 | $4.50 | $4.50 | 400 |
| 2017-06-20 | $5.50 | $5.50 | 362 |
| 2017-06-19 | $5.50 | $5.50 | 8 |
| 2017-06-16 | $5.50 | $5.50 | 4 |
| 2017-06-15 | $5.00 | $5.00 | 0 |
| 2017-06-14 | $5.00 | $5.00 | 0 |
| 2017-06-13 | $5.00 | $5.00 | 0 |
| 2017-06-12 | $5.00 | $5.00 | 0 |
| 2017-06-09 | $5.00 | $5.00 | 414 |
| 2017-06-08 | $5.00 | $5.00 | 586 |
| 2017-06-07 | $6.00 | $6.00 | 460 |
| 2017-06-06 | $6.00 | $6.00 | 40 |
| 2017-06-05 | $4.00 | $4.00 | 0 |
| 2017-06-02 | $4.00 | $4.00 | 0 |
| 2017-06-01 | $4.00 | $4.00 | 0 |
| 2017-05-31 | $4.00 | $4.00 | 0 |
| 2017-05-30 | $4.00 | $4.00 | 0 |
| 2017-05-26 | $4.00 | $4.00 | 0 |
| 2017-05-25 | $4.00 | $4.00 | 40 |
| 2017-05-24 | $4.00 | $4.00 | 200 |
| 2017-05-23 | $4.50 | $4.50 | 44 |
| 2017-05-22 | $4.00 | $4.00 | 0 |
| 2017-05-19 | $4.00 | $4.00 | 400 |
| 2017-05-18 | $6.00 | $6.00 | 0 |
| 2017-05-17 | $6.00 | $6.00 | 0 |
| 2017-05-16 | $6.00 | $6.00 | 0 |
| 2017-05-15 | $6.00 | $6.00 | 0 |
| 2017-05-12 | $6.00 | $6.00 | 0 |
| 2017-05-11 | $6.00 | $6.00 | 2 |
| 2017-05-10 | $5.50 | $5.50 | 0 |
| 2017-05-09 | $5.50 | $5.50 | 10 |
| 2017-05-08 | $5.50 | $5.50 | 0 |
| 2017-05-05 | $5.50 | $5.50 | 0 |
| 2017-05-04 | $5.50 | $5.50 | 0 |
| 2017-05-03 | $5.50 | $5.50 | 0 |
| 2017-05-02 | $5.50 | $5.50 | 0 |
| 2017-05-01 | $5.50 | $5.50 | 0 |
| 2017-04-28 | $5.50 | $5.50 | 1,292 |
| 2017-04-27 | $6.00 | $6.00 | 200 |
| 2017-04-26 | $6.00 | $6.00 | 4 |
| 2017-04-25 | $6.00 | $6.00 | 0 |
| 2017-04-24 | $6.00 | $6.00 | 112 |
| 2017-04-21 | $5.50 | $5.50 | 1,800 |
| 2017-04-20 | $6.50 | $6.50 | 46 |
| 2017-04-19 | $5.00 | $5.00 | 208 |
| 2017-04-18 | $5.00 | $5.00 | 360 |
| 2017-04-17 | $5.00 | $5.00 | 2,000 |
| 2017-04-13 | $5.00 | $5.00 | 24 |
| 2017-04-12 | $5.00 | $5.00 | 52 |
| 2017-04-11 | $5.50 | $5.50 | 300 |
| 2017-04-10 | $5.50 | $5.50 | 94 |
| 2017-04-07 | $5.50 | $5.50 | 0 |
| 2017-04-06 | $5.50 | $5.50 | 150 |
| 2017-04-05 | $5.50 | $5.50 | 524 |
| 2017-04-04 | $5.50 | $5.50 | 206 |
| 2017-04-03 | $5.50 | $5.50 | 0 |
| 2017-03-31 | $5.50 | $5.50 | 334 |
| 2017-03-30 | $5.00 | $5.00 | 436 |
| 2017-03-29 | $8.00 | $8.00 | 482 |
| 2017-03-28 | $8.00 | $8.00 | 3,160 |
| 2017-03-27 | $5.00 | $5.00 | 2,764 |
| 2017-03-24 | $4.00 | $4.00 | 3,170 |
| 2017-03-23 | $3.50 | $3.50 | 0 |
| 2017-03-22 | $3.50 | $3.50 | 1,684 |
| 2017-03-21 | $4.00 | $4.00 | 2,000 |
| 2017-03-20 | $3.50 | $3.50 | 2,000 |
| 2017-03-17 | $3.50 | $3.50 | 1,212 |
| 2017-03-16 | $3.50 | $3.50 | 2,948 |
| 2017-03-15 | $3.00 | $3.00 | 3,202 |
| 2017-03-14 | $4.00 | $4.00 | 40 |
| 2017-03-13 | $3.50 | $3.50 | 4,680 |
| 2017-03-10 | $3.00 | $3.00 | 3,482 |
| 2017-03-09 | $3.00 | $3.00 | 1,150 |
| 2017-03-08 | $3.00 | $3.00 | 4,478 |
| 2017-03-07 | $4.00 | $4.00 | 156 |
| 2017-03-06 | $3.50 | $3.50 | 60 |
| 2017-03-03 | $4.50 | $4.50 | 582 |
| 2017-03-02 | $4.00 | $4.00 | 6,268 |
| 2017-03-01 | $2.00 | $2.00 | 870 |
| 2017-02-28 | $2.50 | $2.50 | 0 |
| 2017-02-27 | $2.50 | $2.50 | 500 |
| 2017-02-24 | $2.50 | $2.50 | 866 |
| 2017-02-23 | $2.50 | $2.50 | 0 |
| 2017-02-22 | $2.50 | $2.50 | 16 |
| 2017-02-21 | $3.00 | $3.00 | 54 |
| 2017-02-17 | $2.00 | $2.00 | 190 |
| 2017-02-16 | $2.00 | $2.00 | 1,426 |
| 2017-02-15 | $2.50 | $2.50 | 600 |
| 2017-02-14 | $2.50 | $2.50 | 0 |
| 2017-02-13 | $2.50 | $2.50 | 0 |
| 2017-02-10 | $2.50 | $2.50 | 0 |
| 2017-02-09 | $2.50 | $2.50 | 650 |
| 2017-02-08 | $2.50 | $2.50 | 402 |
| 2017-02-07 | $2.50 | $2.50 | 68 |
| 2017-02-06 | $2.50 | $2.50 | 680 |
| 2017-02-03 | $2.50 | $2.50 | 1,600 |
| 2017-02-02 | $2.50 | $2.50 | 640 |
| 2017-02-01 | $3.00 | $3.00 | 0 |
| 2017-01-31 | $3.00 | $3.00 | 0 |
| 2017-01-30 | $3.00 | $3.00 | 0 |
| 2017-01-27 | $3.00 | $3.00 | 180 |
| 2017-01-26 | $3.00 | $3.00 | 0 |
| 2017-01-25 | $3.00 | $3.00 | 2,800 |
| 2017-01-24 | $2.50 | $2.50 | 0 |
| 2017-01-23 | $2.50 | $2.50 | 0 |
| 2017-01-20 | $2.50 | $2.50 | 0 |
| 2017-01-19 | $2.50 | $2.50 | 0 |
| 2017-01-18 | $2.50 | $2.50 | 0 |
| 2017-01-17 | $2.50 | $2.50 | 0 |
| 2017-01-13 | $2.50 | $2.50 | 0 |
| 2017-01-12 | $2.50 | $2.50 | 5,014 |
| 2017-01-11 | $3.00 | $3.00 | 0 |
| 2017-01-10 | $3.00 | $3.00 | 0 |
| 2017-01-09 | $3.00 | $3.00 | 0 |
| 2017-01-06 | $3.00 | $3.00 | 500 |
| 2017-01-05 | $3.00 | $3.00 | 0 |
| 2017-01-04 | $3.00 | $3.00 | 1,064 |
| 2017-01-03 | $3.00 | $3.00 | 668 |