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
- 2011-07-15 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 | $2.26 | $2.26 | 200 |
| 2017-12-28 | $2.24 | $2.24 | 2,670 |
| 2017-12-27 | $2.28 | $2.28 | 800 |
| 2017-12-26 | $2.22 | $2.22 | 0 |
| 2017-12-22 | $2.22 | $2.22 | 1,780 |
| 2017-12-21 | $2.40 | $2.40 | 1,330 |
| 2017-12-20 | $2.33 | $2.33 | 0 |
| 2017-12-19 | $2.33 | $2.33 | 1,100 |
| 2017-12-18 | $2.41 | $2.41 | 1,350 |
| 2017-12-15 | $2.36 | $2.36 | 2,680 |
| 2017-12-14 | $2.06 | $2.06 | 0 |
| 2017-12-13 | $2.06 | $2.06 | 0 |
| 2017-12-12 | $2.06 | $2.06 | 1,000 |
| 2017-12-11 | $1.99 | $1.99 | 3,620 |
| 2017-12-08 | $2.07 | $2.07 | 0 |
| 2017-12-07 | $2.07 | $2.07 | 0 |
| 2017-12-06 | $2.07 | $2.07 | 0 |
| 2017-12-05 | $2.07 | $2.07 | 0 |
| 2017-12-04 | $2.07 | $2.07 | 1,130 |
| 2017-12-01 | $2.27 | $2.27 | 20 |
| 2017-11-30 | $2.27 | $2.27 | 0 |
| 2017-11-29 | $2.27 | $2.27 | 50 |
| 2017-11-28 | $2.12 | $2.12 | 0 |
| 2017-11-27 | $2.12 | $2.12 | 200 |
| 2017-11-24 | $2.17 | $2.17 | 0 |
| 2017-11-22 | $2.17 | $2.17 | 500 |
| 2017-11-21 | $2.08 | $2.08 | 0 |
| 2017-11-20 | $2.08 | $2.08 | 0 |
| 2017-11-17 | $2.08 | $2.08 | 0 |
| 2017-11-16 | $2.08 | $2.08 | 140 |
| 2017-11-15 | $2.05 | $2.05 | 1,880 |
| 2017-11-14 | $1.93 | $1.93 | 100 |
| 2017-11-13 | $1.98 | $1.98 | 5,000 |
| 2017-11-10 | $1.99 | $1.99 | 0 |
| 2017-11-09 | $1.99 | $1.99 | 1,280 |
| 2017-11-08 | $1.94 | $1.94 | 3,650 |
| 2017-11-07 | $1.81 | $1.81 | 350 |
| 2017-11-06 | $1.83 | $1.83 | 50 |
| 2017-11-03 | $2.02 | $2.02 | 150 |
| 2017-11-02 | $2.03 | $2.03 | 4,150 |
| 2017-11-01 | $1.88 | $1.88 | 500 |
| 2017-10-31 | $1.86 | $1.86 | 900 |
| 2017-10-30 | $2.12 | $2.12 | 0 |
| 2017-10-27 | $2.12 | $2.12 | 100 |
| 2017-10-26 | $2.20 | $2.20 | 350 |
| 2017-10-25 | $2.08 | $2.08 | 30 |
| 2017-10-24 | $2.15 | $2.15 | 2,800 |
| 2017-10-23 | $2.14 | $2.14 | 0 |
| 2017-10-20 | $2.14 | $2.14 | 150 |
| 2017-10-19 | $2.32 | $2.32 | 100 |
| 2017-10-18 | $2.31 | $2.31 | 160 |
| 2017-10-17 | $2.31 | $2.31 | 320 |
| 2017-10-16 | $2.32 | $2.32 | 4,070 |
| 2017-10-13 | $2.38 | $2.38 | 300 |
| 2017-10-12 | $2.34 | $2.34 | 0 |
| 2017-10-11 | $2.34 | $2.34 | 0 |
| 2017-10-10 | $2.34 | $2.34 | 3,500 |
| 2017-10-09 | $2.35 | $2.35 | 100 |
| 2017-10-06 | $2.39 | $2.39 | 400 |
| 2017-10-05 | $2.36 | $2.36 | 350 |
| 2017-10-04 | $2.38 | $2.38 | 590 |
| 2017-10-03 | $2.22 | $2.22 | 2,750 |
| 2017-10-02 | $2.22 | $2.22 | 800 |
| 2017-09-29 | $2.36 | $2.36 | 200 |
| 2017-09-28 | $2.36 | $2.36 | 2,350 |
| 2017-09-27 | $2.51 | $2.51 | 0 |
| 2017-09-26 | $2.51 | $2.51 | 0 |
| 2017-09-25 | $2.51 | $2.51 | 0 |
| 2017-09-22 | $2.51 | $2.51 | 0 |
| 2017-09-21 | $2.51 | $2.51 | 0 |
| 2017-09-20 | $2.51 | $2.51 | 0 |
| 2017-09-19 | $2.51 | $2.51 | 8,700 |
| 2017-09-18 | $2.59 | $2.59 | 1,150 |
| 2017-09-15 | $2.63 | $2.63 | 2,550 |
| 2017-09-14 | $2.94 | $2.94 | 0 |
| 2017-09-13 | $2.94 | $2.94 | 350 |
| 2017-09-12 | $3.25 | $3.25 | 3,000 |
| 2017-09-11 | $2.76 | $2.76 | 3,200 |
| 2017-09-08 | $3.01 | $3.01 | 5,000 |
| 2017-09-07 | $3.13 | $3.13 | 990 |
| 2017-09-06 | $3.35 | $3.35 | 3,000 |
| 2017-09-05 | $3.38 | $3.38 | 880 |
| 2017-09-01 | $3.41 | $3.41 | 3,250 |
| 2017-08-31 | $2.99 | $2.99 | 0 |
| 2017-08-30 | $2.99 | $2.99 | 200 |
| 2017-08-29 | $3.00 | $3.00 | 400 |
| 2017-08-28 | $3.07 | $3.07 | 1,500 |
| 2017-08-25 | $3.13 | $3.13 | 0 |
| 2017-08-24 | $3.13 | $3.13 | 500 |
| 2017-08-23 | $3.20 | $3.20 | 1,000 |
| 2017-08-22 | $2.93 | $2.93 | 0 |
| 2017-08-21 | $2.93 | $2.93 | 710 |
| 2017-08-18 | $3.18 | $3.18 | 300 |
| 2017-08-17 | $3.04 | $3.04 | 400 |
| 2017-08-16 | $2.77 | $2.77 | 50 |
| 2017-08-15 | $2.80 | $2.80 | 50 |
| 2017-08-14 | $2.65 | $2.65 | 5,100 |
| 2017-08-11 | $2.58 | $2.58 | 0 |
| 2017-08-10 | $2.58 | $2.58 | 200 |
| 2017-08-09 | $2.58 | $2.58 | 1,300 |
| 2017-08-08 | $2.86 | $2.86 | 720 |
| 2017-08-07 | $2.98 | $2.98 | 0 |
| 2017-08-04 | $2.98 | $2.98 | 0 |
| 2017-08-03 | $2.98 | $2.98 | 0 |
| 2017-08-02 | $2.98 | $2.98 | 500 |
| 2017-08-01 | $2.99 | $2.99 | 400 |
| 2017-07-31 | $2.99 | $2.99 | 0 |
| 2017-07-28 | $2.99 | $2.99 | 0 |
| 2017-07-27 | $2.99 | $2.99 | 190 |
| 2017-07-26 | $2.92 | $2.92 | 0 |
| 2017-07-25 | $2.92 | $2.92 | 330 |
| 2017-07-24 | $3.14 | $3.14 | 400 |
| 2017-07-21 | $3.09 | $3.09 | 200 |
| 2017-07-20 | $3.08 | $3.08 | 0 |
| 2017-07-19 | $3.08 | $3.08 | 2,750 |
| 2017-07-18 | $2.95 | $2.95 | 1,550 |
| 2017-07-17 | $2.50 | $2.50 | 0 |
| 2017-07-14 | $2.50 | $2.50 | 50 |
| 2017-07-13 | $2.53 | $2.53 | 0 |
| 2017-07-12 | $2.53 | $2.53 | 1,950 |
| 2017-07-11 | $2.34 | $2.34 | 1,000 |
| 2017-07-10 | $2.31 | $2.31 | 30 |
| 2017-07-07 | $2.35 | $2.35 | 50 |
| 2017-07-06 | $2.35 | $2.35 | 0 |
| 2017-07-05 | $2.35 | $2.35 | 9,450 |
| 2017-07-03 | $2.82 | $2.82 | 0 |
| 2017-06-30 | $2.82 | $2.82 | 0 |
| 2017-06-29 | $2.82 | $2.82 | 1,000 |
| 2017-06-28 | $2.92 | $2.92 | 350 |
| 2017-06-27 | $2.85 | $2.85 | 0 |
| 2017-06-26 | $2.85 | $2.85 | 2,050 |
| 2017-06-23 | $2.84 | $2.84 | 0 |
| 2017-06-22 | $2.84 | $2.84 | 750 |
| 2017-06-21 | $2.83 | $2.83 | 2,500 |
| 2017-06-20 | $2.76 | $2.76 | 500 |
| 2017-06-19 | $2.92 | $2.92 | 0 |
| 2017-06-16 | $2.92 | $2.92 | 0 |
| 2017-06-15 | $2.92 | $2.92 | 1,000 |
| 2017-06-14 | $2.97 | $2.97 | 1,000 |
| 2017-06-13 | $2.70 | $2.70 | 0 |
| 2017-06-12 | $2.70 | $2.70 | 530 |
| 2017-06-09 | $2.73 | $2.73 | 4,500 |
| 2017-06-08 | $2.98 | $2.98 | 0 |
| 2017-06-07 | $2.98 | $2.98 | 0 |
| 2017-06-06 | $2.98 | $2.98 | 0 |
| 2017-06-05 | $2.98 | $2.98 | 0 |
| 2017-06-02 | $2.98 | $2.98 | 1,100 |
| 2017-06-01 | $2.89 | $2.89 | 150 |
| 2017-05-31 | $2.89 | $2.89 | 850 |
| 2017-05-30 | $2.95 | $2.95 | 1,000 |
| 2017-05-26 | $3.08 | $3.08 | 0 |
| 2017-05-25 | $3.08 | $3.08 | 0 |
| 2017-05-24 | $3.08 | $3.08 | 4,800 |
| 2017-05-23 | $2.99 | $2.99 | 2,000 |
| 2017-05-22 | $2.71 | $2.71 | 0 |
| 2017-05-19 | $2.71 | $2.71 | 20,280 |
| 2017-05-18 | $2.81 | $2.81 | 0 |
| 2017-05-17 | $2.81 | $2.81 | 250 |
| 2017-05-16 | $2.91 | $2.91 | 0 |
| 2017-05-15 | $2.91 | $2.91 | 300 |
| 2017-05-12 | $2.95 | $2.95 | 150 |
| 2017-05-11 | $2.48 | $2.48 | 0 |
| 2017-05-10 | $2.48 | $2.48 | 0 |
| 2017-05-09 | $2.48 | $2.48 | 0 |
| 2017-05-08 | $2.48 | $2.48 | 650 |
| 2017-05-05 | $2.51 | $2.51 | 1,000 |
| 2017-05-04 | $2.59 | $2.59 | 50 |
| 2017-05-03 | $2.70 | $2.70 | 2,800 |
| 2017-05-02 | $2.79 | $2.79 | 800 |
| 2017-05-01 | $2.80 | $2.80 | 5,370 |
| 2017-04-28 | $2.92 | $2.92 | 250 |
| 2017-04-27 | $2.86 | $2.86 | 2,100 |
| 2017-04-26 | $2.92 | $2.92 | 2,230 |
| 2017-04-25 | $2.85 | $2.85 | 1,970 |
| 2017-04-24 | $3.17 | $3.17 | 0 |
| 2017-04-21 | $3.17 | $3.17 | 0 |
| 2017-04-20 | $3.17 | $3.17 | 7,660 |
| 2017-04-19 | $3.31 | $3.31 | 11,830 |
| 2017-04-18 | $3.71 | $3.71 | 1,060 |
| 2017-04-17 | $3.93 | $3.93 | 1,000 |
| 2017-04-13 | $3.71 | $3.71 | 1,350 |
| 2017-04-12 | $3.91 | $3.91 | 0 |
| 2017-04-11 | $3.91 | $3.91 | 2,500 |
| 2017-04-10 | $4.08 | $4.08 | 0 |
| 2017-04-07 | $4.08 | $4.08 | 2,000 |
| 2017-04-06 | $3.84 | $3.84 | 920 |
| 2017-04-05 | $4.07 | $4.07 | 2,500 |
| 2017-04-04 | $3.78 | $3.78 | 0 |
| 2017-04-03 | $3.78 | $3.78 | 0 |
| 2017-03-31 | $3.78 | $3.78 | 4,640 |
| 2017-03-30 | $4.02 | $4.02 | 1,480 |
| 2017-03-29 | $3.85 | $3.85 | 2,130 |
| 2017-03-28 | $3.87 | $3.87 | 1,700 |
| 2017-03-27 | $3.83 | $3.83 | 1,650 |
| 2017-03-24 | $3.39 | $3.39 | 0 |
| 2017-03-23 | $3.39 | $3.39 | 50 |
| 2017-03-22 | $3.36 | $3.36 | 7,500 |
| 2017-03-21 | $3.68 | $3.68 | 0 |
| 2017-03-20 | $3.68 | $3.68 | 340 |
| 2017-03-17 | $3.56 | $3.56 | 5,000 |
| 2017-03-16 | $3.58 | $3.58 | 0 |
| 2017-03-15 | $3.58 | $3.58 | 500 |
| 2017-03-14 | $3.60 | $3.60 | 2,700 |
| 2017-03-13 | $3.58 | $3.58 | 1,500 |
| 2017-03-10 | $3.68 | $3.68 | 50 |
| 2017-03-09 | $3.57 | $3.57 | 800 |
| 2017-03-08 | $3.62 | $3.62 | 0 |
| 2017-03-07 | $3.62 | $3.62 | 600 |
| 2017-03-06 | $3.82 | $3.82 | 1,370 |
| 2017-03-03 | $3.68 | $3.68 | 0 |
| 2017-03-02 | $3.68 | $3.68 | 490 |
| 2017-03-01 | $3.68 | $3.68 | 180 |
| 2017-02-28 | $3.63 | $3.63 | 7,100 |
| 2017-02-27 | $3.63 | $3.63 | 7,950 |
| 2017-02-24 | $3.83 | $3.83 | 11,700 |
| 2017-02-23 | $4.31 | $4.31 | 3,920 |
| 2017-02-22 | $4.14 | $4.14 | 9,500 |
| 2017-02-21 | $4.17 | $4.17 | 25,480 |
| 2017-02-17 | $3.48 | $3.48 | 4,020 |
| 2017-02-16 | $3.24 | $3.24 | 1,000 |
| 2017-02-15 | $3.08 | $3.08 | 15,570 |
| 2017-02-14 | $3.16 | $3.16 | 2,100 |
| 2017-02-13 | $3.46 | $3.46 | 8,070 |
| 2017-02-10 | $3.48 | $3.48 | 11,780 |
| 2017-02-09 | $2.99 | $2.99 | 4,950 |
| 2017-02-08 | $2.99 | $2.99 | 4,680 |
| 2017-02-07 | $2.97 | $2.97 | 3,950 |
| 2017-02-06 | $2.96 | $2.96 | 5,180 |
| 2017-02-03 | $3.11 | $3.11 | 1,450 |
| 2017-02-02 | $3.11 | $3.11 | 5,490 |
| 2017-02-01 | $3.07 | $3.07 | 600 |
| 2017-01-31 | $3.07 | $3.07 | 460 |
| 2017-01-30 | $3.24 | $3.24 | 4,370 |
| 2017-01-27 | $3.18 | $3.18 | 2,260 |
| 2017-01-26 | $2.84 | $2.84 | 5,900 |
| 2017-01-25 | $2.75 | $2.75 | 850 |
| 2017-01-24 | $3.10 | $3.10 | 50 |
| 2017-01-23 | $3.19 | $3.19 | 6,660 |
| 2017-01-20 | $3.40 | $3.40 | 1,000 |
| 2017-01-19 | $3.17 | $3.17 | 4,700 |
| 2017-01-18 | $3.30 | $3.30 | 650 |
| 2017-01-17 | $3.34 | $3.34 | 2,240 |
| 2017-01-13 | $3.45 | $3.45 | 1,300 |
| 2017-01-12 | $3.30 | $3.30 | 110 |
| 2017-01-11 | $3.19 | $3.19 | 2,110 |
| 2017-01-10 | $3.28 | $3.28 | 140 |
| 2017-01-09 | $3.60 | $3.60 | 4,050 |
| 2017-01-06 | $3.45 | $3.45 | 4,120 |
| 2017-01-05 | $3.38 | $3.38 | 8,160 |
| 2017-01-04 | $2.91 | $2.91 | 1,650 |
| 2017-01-03 | $2.24 | $2.24 | 0 |