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
- 2010-04-26 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 | $1.32 | $1.32 | 1,650 | — | — |
| 2017-12-28 | $1.24 | $1.24 | 0 | — | — |
| 2017-12-27 | $1.24 | $1.24 | 0 | — | — |
| 2017-12-26 | $1.24 | $1.24 | 0 | — | — |
| 2017-12-22 | $1.24 | $1.24 | 1,625 | — | — |
| 2017-12-21 | $1.20 | $1.20 | 10,800 | — | — |
| 2017-12-20 | $1.20 | $1.20 | 0 | — | — |
| 2017-12-19 | $1.20 | $1.20 | 0 | — | — |
| 2017-12-18 | $1.20 | $1.20 | 7,500 | — | — |
| 2017-12-15 | $1.12 | $1.12 | 0 | — | — |
| 2017-12-14 | $1.12 | $1.12 | 250 | — | — |
| 2017-12-13 | $1.08 | $1.08 | 0 | — | — |
| 2017-12-12 | $1.08 | $1.08 | 0 | — | — |
| 2017-12-11 | $1.08 | $1.08 | 0 | — | — |
| 2017-12-08 | $1.08 | $1.08 | 0 | — | — |
| 2017-12-07 | $1.08 | $1.08 | 15,500 | — | — |
| 2017-12-06 | $1.24 | $1.24 | 375 | — | — |
| 2017-12-05 | $1.24 | $1.24 | 2,075 | — | — |
| 2017-12-04 | $1.28 | $1.28 | 2,500 | — | — |
| 2017-12-01 | $1.24 | $1.24 | 0 | — | — |
| 2017-11-30 | $1.24 | $1.24 | 0 | — | — |
| 2017-11-29 | $1.24 | $1.24 | 6,250 | — | — |
| 2017-11-28 | $1.28 | $1.28 | 35,725 | — | — |
| 2017-11-27 | $1.28 | $1.28 | 14,800 | — | — |
| 2017-11-24 | $1.24 | $1.24 | 50 | — | — |
| 2017-11-22 | $1.32 | $1.32 | 50 | — | — |
| 2017-11-21 | $1.24 | $1.24 | 2,500 | — | — |
| 2017-11-20 | $1.24 | $1.24 | 5,650 | — | — |
| 2017-11-17 | $1.28 | $1.28 | 1,450 | — | — |
| 2017-11-16 | $1.40 | $1.40 | 5,625 | — | — |
| 2017-11-15 | $1.28 | $1.28 | 6,250 | — | — |
| 2017-11-14 | $1.32 | $1.32 | 24,925 | — | — |
| 2017-11-13 | $1.16 | $1.16 | 61,375 | — | — |
| 2017-11-10 | $1.04 | $1.04 | 750 | — | — |
| 2017-11-09 | $1.04 | $1.04 | 0 | — | — |
| 2017-11-08 | $1.04 | $1.04 | 7,375 | — | — |
| 2017-11-07 | $1.08 | $1.08 | 23,450 | — | — |
| 2017-11-06 | $1.08 | $1.08 | 2,750 | — | — |
| 2017-11-03 | $1.16 | $1.16 | 2,500 | — | — |
| 2017-11-02 | $1.12 | $1.12 | 25,000 | — | — |
| 2017-11-01 | $1.08 | $1.08 | 2,500 | — | — |
| 2017-10-31 | $1.00 | $1.00 | 500 | — | — |
| 2017-10-30 | $1.00 | $1.00 | 0 | — | — |
| 2017-10-27 | $1.00 | $1.00 | 20,800 | — | — |
| 2017-10-26 | $1.00 | $1.00 | 4,125 | — | — |
| 2017-10-25 | $1.12 | $1.12 | 0 | — | — |
| 2017-10-24 | $1.12 | $1.12 | 2,500 | — | — |
| 2017-10-23 | $1.08 | $1.08 | 1,375 | — | — |
| 2017-10-20 | $1.08 | $1.08 | 21,750 | — | — |
| 2017-10-19 | $1.12 | $1.12 | 6,000 | — | — |
| 2017-10-18 | $1.20 | $1.20 | 0 | — | — |
| 2017-10-17 | $1.20 | $1.20 | 0 | — | — |
| 2017-10-16 | $1.20 | $1.20 | 12,500 | — | — |
| 2017-10-13 | $1.20 | $1.20 | 27,500 | — | — |
| 2017-10-12 | $1.16 | $1.16 | 0 | — | — |
| 2017-10-11 | $1.16 | $1.16 | 30,725 | — | — |
| 2017-10-10 | $1.24 | $1.24 | 6,250 | — | — |
| 2017-10-09 | $1.16 | $1.16 | 12,500 | — | — |
| 2017-10-06 | $1.12 | $1.12 | 0 | — | — |
| 2017-10-05 | $1.12 | $1.12 | 0 | — | — |
| 2017-10-04 | $1.12 | $1.12 | 1,100 | — | — |
| 2017-10-03 | $1.16 | $1.16 | 275 | — | — |
| 2017-10-02 | $1.24 | $1.24 | 15,750 | — | — |
| 2017-09-29 | $1.12 | $1.12 | 1,250 | — | — |
| 2017-09-28 | $1.04 | $1.04 | 0 | — | — |
| 2017-09-27 | $1.04 | $1.04 | 3,750 | — | — |
| 2017-09-26 | $1.08 | $1.08 | 12,500 | — | — |
| 2017-09-25 | $1.12 | $1.12 | 20,000 | — | — |
| 2017-09-22 | $1.08 | $1.08 | 5,875 | — | — |
| 2017-09-21 | $1.04 | $1.04 | 2,650 | — | — |
| 2017-09-20 | $1.12 | $1.12 | 12,550 | — | — |
| 2017-09-19 | $1.16 | $1.16 | 0 | — | — |
| 2017-09-18 | $1.16 | $1.16 | 0 | — | — |
| 2017-09-15 | $1.16 | $1.16 | 5,375 | — | — |
| 2017-09-14 | $1.16 | $1.16 | 2,125 | — | — |
| 2017-09-13 | $1.12 | $1.12 | 3,750 | — | — |
| 2017-09-12 | $1.12 | $1.12 | 625 | — | — |
| 2017-09-11 | $1.16 | $1.16 | 6,875 | — | — |
| 2017-09-08 | $1.20 | $1.20 | 53,350 | — | — |
| 2017-09-07 | $1.24 | $1.24 | 27,750 | — | — |
| 2017-09-06 | $1.24 | $1.24 | 18,700 | — | — |
| 2017-09-05 | $1.16 | $1.16 | 10,250 | — | — |
| 2017-09-01 | $1.24 | $1.24 | 5,600 | — | — |
| 2017-08-31 | $1.28 | $1.28 | 17,625 | — | — |
| 2017-08-30 | $1.12 | $1.12 | 50,350 | — | — |
| 2017-08-29 | $1.04 | $1.04 | 0 | — | — |
| 2017-08-28 | $1.04 | $1.04 | 4,075 | — | — |
| 2017-08-25 | $0.92 | $0.92 | 0 | — | — |
| 2017-08-24 | $0.92 | $0.92 | 0 | — | — |
| 2017-08-23 | $0.92 | $0.92 | 350 | — | — |
| 2017-08-22 | $0.96 | $0.96 | 16,625 | — | — |
| 2017-08-21 | $0.96 | $0.96 | 8,000 | — | — |
| 2017-08-18 | $0.88 | $0.88 | 1,250 | — | — |
| 2017-08-17 | $0.84 | $0.84 | 625 | — | — |
| 2017-08-16 | $0.92 | $0.92 | 500 | — | — |
| 2017-08-15 | $0.96 | $0.96 | 15,025 | — | — |
| 2017-08-14 | $0.88 | $0.88 | 7,875 | — | — |
| 2017-08-11 | $0.80 | $0.80 | 27,250 | — | — |
| 2017-08-10 | $0.68 | $0.68 | 14,625 | — | — |
| 2017-08-09 | $0.80 | $0.80 | 525 | — | — |
| 2017-08-08 | $0.72 | $0.72 | 19,500 | — | — |
| 2017-08-07 | $0.72 | $0.72 | 0 | — | — |
| 2017-08-04 | $0.72 | $0.72 | 2,500 | — | — |
| 2017-08-03 | $0.72 | $0.72 | 2,600 | — | — |
| 2017-08-02 | $0.76 | $0.76 | 6,525 | — | — |
| 2017-08-01 | $0.72 | $0.72 | 15,375 | — | — |
| 2017-07-31 | $0.68 | $0.68 | 1,125 | — | — |
| 2017-07-28 | $0.64 | $0.64 | 0 | — | — |
| 2017-07-27 | $0.64 | $0.64 | 5,000 | — | — |
| 2017-07-26 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-25 | $0.60 | $0.60 | 2,500 | — | — |
| 2017-07-24 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-21 | $0.60 | $0.60 | 100 | — | — |
| 2017-07-20 | $0.60 | $0.60 | 125 | — | — |
| 2017-07-19 | $0.60 | $0.60 | 37,025 | — | — |
| 2017-07-18 | $0.60 | $0.60 | 12,000 | — | — |
| 2017-07-17 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-14 | $0.60 | $0.60 | 0 | — | — |
| 2017-07-13 | $0.60 | $0.60 | 2,625 | — | — |
| 2017-07-12 | $0.64 | $0.64 | 3,800 | — | — |
| 2017-07-11 | $0.60 | $0.60 | 10,000 | — | — |
| 2017-07-10 | $0.56 | $0.56 | 2,125 | — | — |
| 2017-07-07 | $0.60 | $0.60 | 1,000 | — | — |
| 2017-07-06 | $0.56 | $0.56 | 8,750 | — | — |
| 2017-07-05 | $0.52 | $0.52 | 38,000 | — | — |
| 2017-07-03 | $0.60 | $0.60 | 0 | — | — |
| 2017-06-30 | $0.60 | $0.60 | 3,000 | — | — |
| 2017-06-29 | $0.60 | $0.60 | 100 | — | — |
| 2017-06-28 | $0.60 | $0.60 | 1,125 | — | — |
| 2017-06-27 | $0.56 | $0.56 | 0 | — | — |
| 2017-06-26 | $0.56 | $0.56 | 0 | — | — |
| 2017-06-23 | $0.56 | $0.56 | 0 | — | — |
| 2017-06-22 | $0.56 | $0.56 | 1,875 | — | — |
| 2017-06-21 | $0.52 | $0.52 | 0 | — | — |
| 2017-06-20 | $0.52 | $0.52 | 0 | — | — |
| 2017-06-19 | $0.52 | $0.52 | 0 | — | — |
| 2017-06-16 | $0.52 | $0.52 | 0 | — | — |
| 2017-06-15 | $0.52 | $0.52 | 13,675 | — | — |
| 2017-06-14 | $0.60 | $0.60 | 15,400 | — | — |
| 2017-06-13 | $0.56 | $0.56 | 500 | — | — |
| 2017-06-12 | $0.52 | $0.52 | 9,250 | — | — |
| 2017-06-09 | $0.44 | $0.44 | 3,250 | — | — |
| 2017-06-08 | $0.44 | $0.44 | 3,250 | — | — |
| 2017-06-07 | $0.44 | $0.44 | 0 | — | — |
| 2017-06-06 | $0.44 | $0.44 | 7,250 | — | — |
| 2017-06-05 | $0.48 | $0.48 | 9,300 | — | — |
| 2017-06-02 | $0.52 | $0.52 | 9,375 | — | — |
| 2017-06-01 | $0.48 | $0.48 | 21,425 | — | — |
| 2017-05-31 | $0.44 | $0.44 | 0 | — | — |
| 2017-05-30 | $0.44 | $0.44 | 6,500 | — | — |
| 2017-05-26 | $0.44 | $0.44 | 1,250 | — | — |
| 2017-05-25 | $0.44 | $0.44 | 1,125 | — | — |
| 2017-05-24 | $0.44 | $0.44 | 13,625 | — | — |
| 2017-05-23 | $0.36 | $0.36 | 17,500 | — | — |
| 2017-05-22 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-19 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-18 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-17 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-16 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-15 | $0.36 | $0.36 | 6,250 | — | — |
| 2017-05-12 | $0.40 | $0.40 | 32,500 | — | — |
| 2017-05-11 | $0.40 | $0.40 | 0 | — | — |
| 2017-05-10 | $0.40 | $0.40 | 5,000 | — | — |
| 2017-05-09 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-08 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-05 | $0.36 | $0.36 | 0 | — | — |
| 2017-05-04 | $0.36 | $0.36 | 15,250 | — | — |
| 2017-05-03 | $0.36 | $0.36 | 7,250 | — | — |
| 2017-05-02 | $0.36 | $0.36 | 20,750 | — | — |
| 2017-05-01 | $0.44 | $0.44 | 750 | — | — |
| 2017-04-28 | $0.40 | $0.40 | 0 | — | — |
| 2017-04-27 | $0.40 | $0.40 | 0 | — | — |
| 2017-04-26 | $0.40 | $0.40 | 750 | — | — |
| 2017-04-25 | $0.36 | $0.36 | 3,500 | — | — |
| 2017-04-24 | $0.40 | $0.40 | 750 | — | — |
| 2017-04-21 | $0.44 | $0.44 | 28,250 | — | — |
| 2017-04-20 | $0.44 | $0.44 | 5,250 | — | — |
| 2017-04-19 | $0.44 | $0.44 | 750 | — | — |
| 2017-04-18 | $0.44 | $0.44 | 750 | — | — |
| 2017-04-17 | $0.44 | $0.44 | 2,025 | — | — |
| 2017-04-13 | $0.44 | $0.44 | 750 | — | — |
| 2017-04-12 | $0.40 | $0.40 | 0 | — | — |
| 2017-04-11 | $0.40 | $0.40 | 950 | — | — |
| 2017-04-10 | $0.44 | $0.44 | 750 | — | — |
| 2017-04-07 | $0.44 | $0.44 | 1,500 | — | — |
| 2017-04-06 | $0.44 | $0.44 | 750 | — | — |
| 2017-04-05 | $0.40 | $0.40 | 0 | — | — |
| 2017-04-04 | $0.40 | $0.40 | 750 | — | — |
| 2017-04-03 | $0.44 | $0.44 | 750 | — | — |
| 2017-03-31 | $0.40 | $0.40 | 750 | — | — |
| 2017-03-30 | $0.36 | $0.36 | 0 | — | — |
| 2017-03-29 | $0.36 | $0.36 | 1,250 | — | — |
| 2017-03-28 | $0.36 | $0.36 | 0 | — | — |
| 2017-03-27 | $0.36 | $0.36 | 2,500 | — | — |
| 2017-03-24 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-23 | $0.40 | $0.40 | 6,250 | — | — |
| 2017-03-22 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-21 | $0.40 | $0.40 | 5,000 | — | — |
| 2017-03-20 | $0.44 | $0.44 | 5,375 | — | — |
| 2017-03-17 | $0.44 | $0.44 | 750 | — | — |
| 2017-03-16 | $0.40 | $0.40 | 3,750 | — | — |
| 2017-03-15 | $0.40 | $0.40 | 825 | — | — |
| 2017-03-14 | $0.40 | $0.40 | 125 | — | — |
| 2017-03-13 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-10 | $0.40 | $0.40 | 875 | — | — |
| 2017-03-09 | $0.40 | $0.40 | 1,250 | — | — |
| 2017-03-08 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-07 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-06 | $0.40 | $0.40 | 5,000 | — | — |
| 2017-03-03 | $0.40 | $0.40 | 0 | — | — |
| 2017-03-02 | $0.40 | $0.40 | 1,250 | — | — |
| 2017-03-01 | $0.40 | $0.40 | 750 | — | — |
| 2017-02-28 | $0.40 | $0.40 | 250 | — | — |
| 2017-02-27 | $0.40 | $0.40 | 2,100 | — | — |
| 2017-02-24 | $0.44 | $0.44 | 1,250 | — | — |
| 2017-02-23 | $0.44 | $0.44 | 2,750 | — | — |
| 2017-02-22 | $0.44 | $0.44 | 0 | — | — |
| 2017-02-21 | $0.44 | $0.44 | 0 | — | — |
| 2017-02-17 | $0.44 | $0.44 | 750 | — | — |
| 2017-02-16 | $0.44 | $0.44 | 0 | — | — |
| 2017-02-15 | $0.44 | $0.44 | 0 | — | — |
| 2017-02-14 | $0.44 | $0.44 | 0 | — | — |
| 2017-02-13 | $0.44 | $0.44 | 0 | — | — |
| 2017-02-10 | $0.44 | $0.44 | 1,250 | — | — |
| 2017-02-09 | $0.36 | $0.36 | 0 | — | — |
| 2017-02-08 | $0.36 | $0.36 | 27,500 | — | — |
| 2017-02-07 | $0.40 | $0.40 | 0 | — | — |
| 2017-02-06 | $0.40 | $0.40 | 1,250 | — | — |
| 2017-02-03 | $0.44 | $0.44 | 750 | — | — |
| 2017-02-02 | $0.40 | $0.40 | 3,125 | — | — |
| 2017-02-01 | $0.44 | $0.44 | 750 | — | — |
| 2017-01-31 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-30 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-27 | $0.40 | $0.40 | 0 | — | — |
| 2017-01-26 | $0.40 | $0.40 | 350 | — | — |
| 2017-01-25 | $0.48 | $0.48 | 0 | — | — |
| 2017-01-24 | $0.48 | $0.48 | 500 | — | — |
| 2017-01-23 | $0.48 | $0.48 | 2,825 | — | — |
| 2017-01-20 | $0.44 | $0.44 | 0 | — | — |
| 2017-01-19 | $0.44 | $0.44 | 31,250 | — | — |
| 2017-01-18 | $0.48 | $0.48 | 250 | — | — |
| 2017-01-17 | $0.48 | $0.48 | 3,250 | — | — |
| 2017-01-13 | $0.48 | $0.48 | 7,750 | — | — |
| 2017-01-12 | $0.48 | $0.48 | 2,750 | — | — |
| 2017-01-11 | $0.48 | $0.48 | 500 | — | — |
| 2017-01-10 | $0.48 | $0.48 | 250 | — | — |
| 2017-01-09 | $0.48 | $0.48 | 0 | — | — |
| 2017-01-06 | $0.48 | $0.48 | 0 | — | — |
| 2017-01-05 | $0.48 | $0.48 | 30,250 | — | — |
| 2017-01-04 | $0.48 | $0.48 | 375 | — | — |
| 2017-01-03 | $0.48 | $0.48 | 10,000 | — | — |