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
- 2013-04-26 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 | $3.75 | $3.75 | 26,152 | — | — |
| 2017-12-28 | $4.00 | $4.00 | 17,864 | — | — |
| 2017-12-27 | $4.00 | $4.00 | 12,948 | — | — |
| 2017-12-26 | $3.50 | $3.50 | 14,536 | — | — |
| 2017-12-22 | $3.50 | $3.50 | 1,560 | — | — |
| 2017-12-21 | $3.50 | $3.50 | 7,164 | — | — |
| 2017-12-20 | $3.50 | $3.50 | 8,664 | — | — |
| 2017-12-19 | $3.50 | $3.50 | 8,148 | — | — |
| 2017-12-18 | $3.50 | $3.50 | 9,288 | — | — |
| 2017-12-15 | $3.50 | $3.50 | 8,824 | — | — |
| 2017-12-14 | $3.75 | $3.75 | 28,132 | — | — |
| 2017-12-13 | $3.50 | $3.50 | 3,080 | — | — |
| 2017-12-12 | $3.50 | $3.50 | 4,580 | — | — |
| 2017-12-11 | $3.50 | $3.50 | 26,152 | — | — |
| 2017-12-08 | $3.50 | $3.50 | 7,912 | — | — |
| 2017-12-07 | $3.50 | $3.50 | 22,752 | — | — |
| 2017-12-06 | $3.25 | $3.25 | 5,044 | — | — |
| 2017-12-05 | $3.25 | $3.25 | 2,280 | — | — |
| 2017-12-04 | $3.50 | $3.50 | 6,988 | — | — |
| 2017-12-01 | $3.50 | $3.50 | 3,308 | — | — |
| 2017-11-30 | $3.25 | $3.25 | 5,300 | — | — |
| 2017-11-29 | $3.00 | $3.00 | 32,636 | — | — |
| 2017-11-28 | $3.00 | $3.00 | 29,960 | — | — |
| 2017-11-27 | $3.50 | $3.50 | 8,472 | — | — |
| 2017-11-24 | $3.25 | $3.25 | 1,100 | — | — |
| 2017-11-22 | $3.25 | $3.25 | 1,900 | — | — |
| 2017-11-21 | $3.50 | $3.50 | 3,100 | — | — |
| 2017-11-20 | $3.25 | $3.25 | 9,836 | — | — |
| 2017-11-17 | $3.50 | $3.50 | 3,712 | — | — |
| 2017-11-16 | $3.25 | $3.25 | 5,920 | — | — |
| 2017-11-15 | $2.50 | $2.50 | 72,536 | — | — |
| 2017-11-14 | $2.50 | $2.50 | 2,000 | — | — |
| 2017-11-13 | $2.50 | $2.50 | 14,036 | — | — |
| 2017-11-10 | $3.00 | $3.00 | 3,568 | — | — |
| 2017-11-09 | $3.25 | $3.25 | 11,792 | — | — |
| 2017-11-08 | $3.50 | $3.50 | 0 | — | — |
| 2017-11-07 | $3.50 | $3.50 | 1,472 | — | — |
| 2017-11-06 | $3.50 | $3.50 | 1,412 | — | — |
| 2017-11-03 | $3.50 | $3.50 | 5,732 | — | — |
| 2017-11-02 | $3.75 | $3.75 | 1,692 | — | — |
| 2017-11-01 | $3.50 | $3.50 | 3,920 | — | — |
| 2017-10-31 | $3.50 | $3.50 | 216 | — | — |
| 2017-10-30 | $3.50 | $3.50 | 1,184 | — | — |
| 2017-10-27 | $3.50 | $3.50 | 5,804 | — | — |
| 2017-10-26 | $3.75 | $3.75 | 3,164 | — | — |
| 2017-10-25 | $4.00 | $4.00 | 844 | — | — |
| 2017-10-24 | $4.00 | $4.00 | 3,692 | — | — |
| 2017-10-23 | $4.00 | $4.00 | 1,900 | — | — |
| 2017-10-20 | $4.00 | $4.00 | 7,940 | — | — |
| 2017-10-19 | $3.75 | $3.75 | 584 | — | — |
| 2017-10-18 | $4.00 | $4.00 | 2,008 | — | — |
| 2017-10-17 | $3.75 | $3.75 | 1,492 | — | — |
| 2017-10-16 | $3.75 | $3.75 | 2,104 | — | — |
| 2017-10-13 | $3.50 | $3.50 | 1,616 | — | — |
| 2017-10-12 | $3.50 | $3.50 | 736 | — | — |
| 2017-10-11 | $3.75 | $3.75 | 1,188 | — | — |
| 2017-10-10 | $3.75 | $3.75 | 208 | — | — |
| 2017-10-09 | $3.50 | $3.50 | 680 | — | — |
| 2017-10-06 | $3.50 | $3.50 | 956 | — | — |
| 2017-10-05 | $3.50 | $3.50 | 4,684 | — | — |
| 2017-10-04 | $3.50 | $3.50 | 6,220 | — | — |
| 2017-10-03 | $3.75 | $3.75 | 9,180 | — | — |
| 2017-10-02 | $3.75 | $3.75 | 968 | — | — |
| 2017-09-29 | $3.50 | $3.50 | 5,184 | — | — |
| 2017-09-28 | $4.25 | $4.25 | 152 | — | — |
| 2017-09-27 | $3.50 | $3.50 | 3,464 | — | — |
| 2017-09-26 | $3.50 | $3.50 | 4,568 | — | — |
| 2017-09-25 | $3.25 | $3.25 | 6,252 | — | — |
| 2017-09-22 | $3.50 | $3.50 | 15,924 | — | — |
| 2017-09-21 | $3.75 | $3.75 | 6,508 | — | — |
| 2017-09-20 | $4.25 | $4.25 | 4,804 | — | — |
| 2017-09-19 | $4.25 | $4.25 | 4,828 | — | — |
| 2017-09-18 | $4.50 | $4.50 | 2,532 | — | — |
| 2017-09-15 | $4.75 | $4.75 | 928 | — | — |
| 2017-09-14 | $4.25 | $4.25 | 2,256 | — | — |
| 2017-09-13 | $4.50 | $4.50 | 1,112 | — | — |
| 2017-09-12 | $4.50 | $4.50 | 8 | — | — |
| 2017-09-11 | $4.50 | $4.50 | 2,348 | — | — |
| 2017-09-08 | $4.25 | $4.25 | 144 | — | — |
| 2017-09-07 | $4.50 | $4.50 | 2,744 | — | — |
| 2017-09-06 | $4.50 | $4.50 | 2,848 | — | — |
| 2017-09-05 | $4.50 | $4.50 | 876 | — | — |
| 2017-09-01 | $4.75 | $4.75 | 592 | — | — |
| 2017-08-31 | $4.50 | $4.50 | 2,116 | — | — |
| 2017-08-30 | $4.50 | $4.50 | 600 | — | — |
| 2017-08-29 | $4.00 | $4.00 | 956 | — | — |
| 2017-08-28 | $4.75 | $4.75 | 8,540 | — | — |
| 2017-08-25 | $4.50 | $4.50 | 5,500 | — | — |
| 2017-08-24 | $4.50 | $4.50 | 3,616 | — | — |
| 2017-08-23 | $4.00 | $4.00 | 6,400 | — | — |
| 2017-08-22 | $4.00 | $4.00 | 412 | — | — |
| 2017-08-21 | $4.25 | $4.25 | 1,172 | — | — |
| 2017-08-18 | $4.50 | $4.50 | 3,844 | — | — |
| 2017-08-17 | $4.00 | $4.00 | 1,548 | — | — |
| 2017-08-16 | $4.00 | $4.00 | 20 | — | — |
| 2017-08-15 | $4.50 | $4.50 | 112 | — | — |
| 2017-08-14 | $4.25 | $4.25 | 520 | — | — |
| 2017-08-11 | $4.25 | $4.25 | 492 | — | — |
| 2017-08-10 | $4.25 | $4.25 | 820 | — | — |
| 2017-08-09 | $4.25 | $4.25 | 740 | — | — |
| 2017-08-08 | $4.50 | $4.50 | 684 | — | — |
| 2017-08-07 | $4.25 | $4.25 | 1,200 | — | — |
| 2017-08-04 | $4.25 | $4.25 | 768 | — | — |
| 2017-08-03 | $4.50 | $4.50 | 3,208 | — | — |
| 2017-08-02 | $4.25 | $4.25 | 1,884 | — | — |
| 2017-08-01 | $4.25 | $4.25 | 20 | — | — |
| 2017-07-31 | $4.00 | $4.00 | 404 | — | — |
| 2017-07-28 | $4.25 | $4.25 | 300 | — | — |
| 2017-07-27 | $4.50 | $4.50 | 600 | — | — |
| 2017-07-26 | $4.25 | $4.25 | 200 | — | — |
| 2017-07-25 | $4.50 | $4.50 | 10,672 | — | — |
| 2017-07-24 | $4.50 | $4.50 | 684 | — | — |
| 2017-07-21 | $4.00 | $4.00 | 3,400 | — | — |
| 2017-07-20 | $4.50 | $4.50 | 364 | — | — |
| 2017-07-19 | $4.25 | $4.25 | 156 | — | — |
| 2017-07-18 | $4.25 | $4.25 | 1,740 | — | — |
| 2017-07-17 | $4.25 | $4.25 | 2,792 | — | — |
| 2017-07-14 | $4.25 | $4.25 | 1,492 | — | — |
| 2017-07-13 | $4.75 | $4.75 | 3,692 | — | — |
| 2017-07-12 | $4.50 | $4.50 | 4,700 | — | — |
| 2017-07-11 | $4.00 | $4.00 | 1,348 | — | — |
| 2017-07-10 | $4.25 | $4.25 | 2,696 | — | — |
| 2017-07-07 | $4.00 | $4.00 | 8,952 | — | — |
| 2017-07-06 | $4.50 | $4.50 | 4,524 | — | — |
| 2017-07-05 | $4.25 | $4.25 | 388 | — | — |
| 2017-07-03 | $4.50 | $4.50 | 2,224 | — | — |
| 2017-06-30 | $4.50 | $4.50 | 2,908 | — | — |
| 2017-06-29 | $4.00 | $4.00 | 13,492 | — | — |
| 2017-06-28 | $3.50 | $3.50 | 11,020 | — | — |
| 2017-06-27 | $3.75 | $3.75 | 17,696 | — | — |
| 2017-06-26 | $4.25 | $4.25 | 17,356 | — | — |
| 2017-06-23 | $4.25 | $4.25 | 6,520 | — | — |
| 2017-06-22 | $4.50 | $4.50 | 8,648 | — | — |
| 2017-06-21 | $3.75 | $3.75 | 6,764 | — | — |
| 2017-06-20 | $4.25 | $4.25 | 6,348 | — | — |
| 2017-06-19 | $4.50 | $4.50 | 8,316 | — | — |
| 2017-06-16 | $4.50 | $4.50 | 5,248 | — | — |
| 2017-06-15 | $4.75 | $4.75 | 1,956 | — | — |
| 2017-06-14 | $4.75 | $4.75 | 3,136 | — | — |
| 2017-06-13 | $5.00 | $5.00 | 2,104 | — | — |
| 2017-06-12 | $5.00 | $5.00 | 3,296 | — | — |
| 2017-06-09 | $5.25 | $5.25 | 8,764 | — | — |
| 2017-06-08 | $4.50 | $4.50 | 948 | — | — |
| 2017-06-07 | $4.50 | $4.50 | 84 | — | — |
| 2017-06-06 | $4.75 | $4.75 | 1,548 | — | — |
| 2017-06-05 | $4.75 | $4.75 | 2,216 | — | — |
| 2017-06-02 | $4.75 | $4.75 | 1,028 | — | — |
| 2017-06-01 | $4.75 | $4.75 | 208 | — | — |
| 2017-05-31 | $4.75 | $4.75 | 7,140 | — | — |
| 2017-05-30 | $4.50 | $4.50 | 4,532 | — | — |
| 2017-05-26 | $5.00 | $5.00 | 6,244 | — | — |
| 2017-05-25 | $4.50 | $4.50 | 3,988 | — | — |
| 2017-05-24 | $5.00 | $5.00 | 1,780 | — | — |
| 2017-05-23 | $5.50 | $5.50 | 5,520 | — | — |
| 2017-05-22 | $5.25 | $5.25 | 4,304 | — | — |
| 2017-05-19 | $5.25 | $5.25 | 11,724 | — | — |
| 2017-05-18 | $5.75 | $5.75 | 12,328 | — | — |
| 2017-05-17 | $6.25 | $6.25 | 9,544 | — | — |
| 2017-05-16 | $7.00 | $7.00 | 1,668 | — | — |
| 2017-05-15 | $7.00 | $7.00 | 2,208 | — | — |
| 2017-05-12 | $7.00 | $7.00 | 7,504 | — | — |
| 2017-05-11 | $7.00 | $7.00 | 10,480 | — | — |
| 2017-05-10 | $7.00 | $7.00 | 16,504 | — | — |
| 2017-05-09 | $7.50 | $7.50 | 20,208 | — | — |
| 2017-05-08 | $7.00 | $7.00 | 20,120 | — | — |
| 2017-05-05 | $5.00 | $5.00 | 3,932 | — | — |
| 2017-05-04 | $4.75 | $4.75 | 980 | — | — |
| 2017-05-03 | $4.75 | $4.75 | 1,360 | — | — |
| 2017-05-02 | $5.00 | $5.00 | 5,492 | — | — |
| 2017-05-01 | $5.25 | $5.25 | 6,248 | — | — |
| 2017-04-28 | $5.00 | $5.00 | 3,352 | — | — |
| 2017-04-27 | $5.50 | $5.50 | 1,984 | — | — |
| 2017-04-26 | $5.50 | $5.50 | 6,972 | — | — |
| 2017-04-25 | $5.25 | $5.25 | 1,300 | — | — |
| 2017-04-24 | $5.00 | $5.00 | 1,272 | — | — |
| 2017-04-21 | $5.00 | $5.00 | 5,780 | — | — |
| 2017-04-20 | $4.75 | $4.75 | 576 | — | — |
| 2017-04-19 | $5.00 | $5.00 | 7,452 | — | — |
| 2017-04-18 | $5.00 | $5.00 | 13,424 | — | — |
| 2017-04-17 | $5.00 | $5.00 | 1,588 | — | — |
| 2017-04-13 | $4.75 | $4.75 | 968 | — | — |
| 2017-04-12 | $4.75 | $4.75 | 4,056 | — | — |
| 2017-04-11 | $4.75 | $4.75 | 9,240 | — | — |
| 2017-04-10 | $4.50 | $4.50 | 12,840 | — | — |
| 2017-04-07 | $4.00 | $4.00 | 1,792 | — | — |
| 2017-04-06 | $4.00 | $4.00 | 1,900 | — | — |
| 2017-04-05 | $4.00 | $4.00 | 5,884 | — | — |
| 2017-04-04 | $4.00 | $4.00 | 12,452 | — | — |
| 2017-04-03 | $3.50 | $3.50 | 14,116 | — | — |
| 2017-03-31 | $3.25 | $3.25 | 1,364 | — | — |
| 2017-03-30 | $3.25 | $3.25 | 504 | — | — |
| 2017-03-29 | $3.50 | $3.50 | 5,560 | — | — |
| 2017-03-28 | $3.50 | $3.50 | 620 | — | — |
| 2017-03-27 | $3.50 | $3.50 | 820 | — | — |
| 2017-03-24 | $3.50 | $3.50 | 4,352 | — | — |
| 2017-03-23 | $3.25 | $3.25 | 5,748 | — | — |
| 2017-03-22 | $3.25 | $3.25 | 4,364 | — | — |
| 2017-03-21 | $3.25 | $3.25 | 1,136 | — | — |
| 2017-03-20 | $3.25 | $3.25 | 1,620 | — | — |
| 2017-03-17 | $3.50 | $3.50 | 7,920 | — | — |
| 2017-03-16 | $3.50 | $3.50 | 880 | — | — |
| 2017-03-15 | $3.50 | $3.50 | 1,508 | — | — |
| 2017-03-14 | $3.50 | $3.50 | 1,548 | — | — |
| 2017-03-13 | $3.75 | $3.75 | 10,712 | — | — |
| 2017-03-10 | $3.50 | $3.50 | 1,448 | — | — |
| 2017-03-09 | $3.75 | $3.75 | 4,516 | — | — |
| 2017-03-08 | $3.50 | $3.50 | 4,104 | — | — |
| 2017-03-07 | $3.50 | $3.50 | 1,892 | — | — |
| 2017-03-06 | $3.50 | $3.50 | 1,028 | — | — |
| 2017-03-03 | $3.50 | $3.50 | 268 | — | — |
| 2017-03-02 | $3.50 | $3.50 | 5,192 | — | — |
| 2017-03-01 | $3.75 | $3.75 | 6,924 | — | — |
| 2017-02-28 | $3.75 | $3.75 | 2,200 | — | — |
| 2017-02-27 | $3.75 | $3.75 | 2,704 | — | — |
| 2017-02-24 | $4.00 | $4.00 | 8,440 | — | — |
| 2017-02-23 | $4.00 | $4.00 | 7,056 | — | — |
| 2017-02-22 | $3.50 | $3.50 | 3,772 | — | — |
| 2017-02-21 | $3.50 | $3.50 | 8,484 | — | — |
| 2017-02-17 | $3.50 | $3.50 | 3,672 | — | — |
| 2017-02-16 | $3.25 | $3.25 | 1,760 | — | — |
| 2017-02-15 | $3.25 | $3.25 | 2,036 | — | — |
| 2017-02-14 | $3.50 | $3.50 | 1,404 | — | — |
| 2017-02-13 | $3.25 | $3.25 | 3,204 | — | — |
| 2017-02-10 | $3.25 | $3.25 | 832 | — | — |
| 2017-02-09 | $3.25 | $3.25 | 1,628 | — | — |
| 2017-02-08 | $3.00 | $3.00 | 2,872 | — | — |
| 2017-02-07 | $3.00 | $3.00 | 3,460 | — | — |
| 2017-02-06 | $3.25 | $3.25 | 4,544 | — | — |
| 2017-02-03 | $3.25 | $3.25 | 3,460 | — | — |
| 2017-02-02 | $3.25 | $3.25 | 2,888 | — | — |
| 2017-02-01 | $3.25 | $3.25 | 3,232 | — | — |
| 2017-01-31 | $3.00 | $3.00 | 1,460 | — | — |
| 2017-01-30 | $3.00 | $3.00 | 13,164 | — | — |
| 2017-01-27 | $3.25 | $3.25 | 1,616 | — | — |
| 2017-01-26 | $3.25 | $3.25 | 2,748 | — | — |
| 2017-01-25 | $3.25 | $3.25 | 1,416 | — | — |
| 2017-01-24 | $3.50 | $3.50 | 236 | — | — |
| 2017-01-23 | $3.25 | $3.25 | 8,776 | — | — |
| 2017-01-20 | $3.00 | $3.00 | 3,444 | — | — |
| 2017-01-19 | $3.00 | $3.00 | 25,068 | — | — |
| 2017-01-18 | $3.25 | $3.25 | 4,144 | — | — |
| 2017-01-17 | $3.25 | $3.25 | 7,956 | — | — |
| 2017-01-13 | $3.25 | $3.25 | 26,356 | — | — |
| 2017-01-12 | $4.00 | $4.00 | 14,128 | — | — |
| 2017-01-11 | $4.25 | $4.25 | 964 | — | — |
| 2017-01-10 | $4.25 | $4.25 | 1,428 | — | — |
| 2017-01-09 | $4.50 | $4.50 | 3,808 | — | — |
| 2017-01-06 | $4.75 | $4.75 | 3,368 | — | — |
| 2017-01-05 | $4.25 | $4.25 | 14,060 | — | — |
| 2017-01-04 | $3.50 | $3.50 | 1,952 | — | — |
| 2017-01-03 | $3.00 | $3.00 | 15,092 | — | — |