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
- 2012-04-10 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 | $1.25 | $1.25 | 13,500 | — | — |
| 2017-12-28 | $1.30 | $1.30 | 16,880 | — | — |
| 2017-12-27 | $1.20 | $1.20 | 30,220 | — | — |
| 2017-12-26 | $1.25 | $1.25 | 9,040 | — | — |
| 2017-12-22 | $1.25 | $1.25 | 14,740 | — | — |
| 2017-12-21 | $1.20 | $1.20 | 27,980 | — | — |
| 2017-12-20 | $1.15 | $1.15 | 30,860 | — | — |
| 2017-12-19 | $1.20 | $1.20 | 38,200 | — | — |
| 2017-12-18 | $1.30 | $1.30 | 29,680 | — | — |
| 2017-12-15 | $1.30 | $1.30 | 7,260 | — | — |
| 2017-12-14 | $1.35 | $1.35 | 8,980 | — | — |
| 2017-12-13 | $1.25 | $1.25 | 24,500 | — | — |
| 2017-12-12 | $1.40 | $1.40 | 78,260 | — | — |
| 2017-12-11 | $1.20 | $1.20 | 34,300 | — | — |
| 2017-12-08 | $1.35 | $1.35 | 29,640 | — | — |
| 2017-12-07 | $1.45 | $1.45 | 40,740 | — | — |
| 2017-12-06 | $1.45 | $1.45 | 34,160 | — | — |
| 2017-12-05 | $1.60 | $1.60 | 5,940 | — | — |
| 2017-12-04 | $1.65 | $1.65 | 37,940 | — | — |
| 2017-12-01 | $1.65 | $1.65 | 11,960 | — | — |
| 2017-11-30 | $1.80 | $1.80 | 12,000 | — | — |
| 2017-11-29 | $1.80 | $1.80 | 4,680 | — | — |
| 2017-11-28 | $1.80 | $1.80 | 11,080 | — | — |
| 2017-11-27 | $1.85 | $1.85 | 41,860 | — | — |
| 2017-11-24 | $1.85 | $1.85 | 4,160 | — | — |
| 2017-11-22 | $1.80 | $1.80 | 63,920 | — | — |
| 2017-11-21 | $1.75 | $1.75 | 13,640 | — | — |
| 2017-11-20 | $1.90 | $1.90 | 660 | — | — |
| 2017-11-17 | $1.90 | $1.90 | 100 | — | — |
| 2017-11-16 | $2.00 | $2.00 | 13,600 | — | — |
| 2017-11-15 | $2.00 | $2.00 | 6,600 | — | — |
| 2017-11-14 | $2.10 | $2.10 | 7,280 | — | — |
| 2017-11-13 | $2.20 | $2.20 | 5,300 | — | — |
| 2017-11-10 | $2.05 | $2.05 | 1,380 | — | — |
| 2017-11-09 | $2.10 | $2.10 | 13,460 | — | — |
| 2017-11-08 | $2.00 | $2.00 | 3,400 | — | — |
| 2017-11-07 | $2.05 | $2.05 | 16,700 | — | — |
| 2017-11-06 | $2.15 | $2.15 | 39,300 | — | — |
| 2017-11-03 | $2.25 | $2.25 | 12,040 | — | — |
| 2017-11-02 | $2.25 | $2.25 | 26,160 | — | — |
| 2017-11-01 | $2.10 | $2.10 | 4,500 | — | — |
| 2017-10-31 | $2.15 | $2.15 | 5,320 | — | — |
| 2017-10-30 | $2.00 | $2.00 | 2,400 | — | — |
| 2017-10-27 | $1.95 | $1.95 | 5,920 | — | — |
| 2017-10-26 | $1.95 | $1.95 | 2,140 | — | — |
| 2017-10-25 | $1.90 | $1.90 | 7,000 | — | — |
| 2017-10-24 | $2.00 | $2.00 | 2,620 | — | — |
| 2017-10-23 | $1.95 | $1.95 | 4,360 | — | — |
| 2017-10-20 | $1.95 | $1.95 | 10,800 | — | — |
| 2017-10-19 | $2.10 | $2.10 | 4,400 | — | — |
| 2017-10-18 | $1.95 | $1.95 | 11,600 | — | — |
| 2017-10-17 | $1.95 | $1.95 | 3,200 | — | — |
| 2017-10-16 | $1.95 | $1.95 | 1,180 | — | — |
| 2017-10-13 | $1.90 | $1.90 | 920 | — | — |
| 2017-10-12 | $1.95 | $1.95 | 2,940 | — | — |
| 2017-10-11 | $1.95 | $1.95 | 4,880 | — | — |
| 2017-10-10 | $1.95 | $1.95 | 8,400 | — | — |
| 2017-10-09 | $1.90 | $1.90 | 11,040 | — | — |
| 2017-10-06 | $1.80 | $1.80 | 15,420 | — | — |
| 2017-10-05 | $1.75 | $1.75 | 2,440 | — | — |
| 2017-10-04 | $1.75 | $1.75 | 21,280 | — | — |
| 2017-10-03 | $1.70 | $1.70 | 900 | — | — |
| 2017-10-02 | $1.70 | $1.70 | 14,120 | — | — |
| 2017-09-29 | $1.70 | $1.70 | 10,960 | — | — |
| 2017-09-28 | $1.70 | $1.70 | 13,440 | — | — |
| 2017-09-27 | $1.60 | $1.60 | 9,020 | — | — |
| 2017-09-26 | $1.70 | $1.70 | 59,800 | — | — |
| 2017-09-25 | $1.65 | $1.65 | 1,900 | — | — |
| 2017-09-22 | $1.60 | $1.60 | 19,660 | — | — |
| 2017-09-21 | $1.70 | $1.70 | 2,280 | — | — |
| 2017-09-20 | $1.75 | $1.75 | 4,680 | — | — |
| 2017-09-19 | $1.70 | $1.70 | 4,320 | — | — |
| 2017-09-18 | $1.75 | $1.75 | 160 | — | — |
| 2017-09-15 | $1.75 | $1.75 | 1,900 | — | — |
| 2017-09-14 | $1.75 | $1.75 | 2,000 | — | — |
| 2017-09-13 | $1.80 | $1.80 | 0 | — | — |
| 2017-09-12 | $1.80 | $1.80 | 200 | — | — |
| 2017-09-11 | $1.85 | $1.85 | 0 | — | — |
| 2017-09-08 | $1.85 | $1.85 | 21,140 | — | — |
| 2017-09-07 | $1.75 | $1.75 | 4,580 | — | — |
| 2017-09-06 | $1.80 | $1.80 | 1,300 | — | — |
| 2017-09-05 | $1.80 | $1.80 | 2,740 | — | — |
| 2017-09-01 | $1.90 | $1.90 | 120 | — | — |
| 2017-08-31 | $1.90 | $1.90 | 6,640 | — | — |
| 2017-08-30 | $1.95 | $1.95 | 34,880 | — | — |
| 2017-08-29 | $1.90 | $1.90 | 22,900 | — | — |
| 2017-08-28 | $1.85 | $1.85 | 5,820 | — | — |
| 2017-08-25 | $1.90 | $1.90 | 15,200 | — | — |
| 2017-08-24 | $1.90 | $1.90 | 3,260 | — | — |
| 2017-08-23 | $1.95 | $1.95 | 6,840 | — | — |
| 2017-08-22 | $2.05 | $2.05 | 13,540 | — | — |
| 2017-08-21 | $2.25 | $2.25 | 13,880 | — | — |
| 2017-08-18 | $2.40 | $2.40 | 4,760 | — | — |
| 2017-08-17 | $2.35 | $2.35 | 28,620 | — | — |
| 2017-08-16 | $2.00 | $2.00 | 10,960 | — | — |
| 2017-08-15 | $1.90 | $1.90 | 800 | — | — |
| 2017-08-14 | $1.85 | $1.85 | 8,760 | — | — |
| 2017-08-11 | $1.80 | $1.80 | 7,720 | — | — |
| 2017-08-10 | $1.80 | $1.80 | 2,540 | — | — |
| 2017-08-09 | $1.80 | $1.80 | 8,340 | — | — |
| 2017-08-08 | $1.80 | $1.80 | 5,360 | — | — |
| 2017-08-07 | $1.85 | $1.85 | 360 | — | — |
| 2017-08-04 | $1.85 | $1.85 | 8,020 | — | — |
| 2017-08-03 | $1.90 | $1.90 | 11,080 | — | — |
| 2017-08-02 | $1.85 | $1.85 | 14,660 | — | — |
| 2017-08-01 | $1.85 | $1.85 | 280 | — | — |
| 2017-07-31 | $1.85 | $1.85 | 2,600 | — | — |
| 2017-07-28 | $1.90 | $1.90 | 440 | — | — |
| 2017-07-27 | $1.80 | $1.80 | 24,220 | — | — |
| 2017-07-26 | $1.95 | $1.95 | 1,000 | — | — |
| 2017-07-25 | $1.95 | $1.95 | 12,700 | — | — |
| 2017-07-24 | $2.00 | $2.00 | 1,920 | — | — |
| 2017-07-21 | $2.05 | $2.05 | 10,560 | — | — |
| 2017-07-20 | $2.00 | $2.00 | 14,360 | — | — |
| 2017-07-19 | $1.80 | $1.80 | 110,100 | — | — |
| 2017-07-18 | $1.90 | $1.90 | 4,260 | — | — |
| 2017-07-17 | $1.90 | $1.90 | 15,820 | — | — |
| 2017-07-14 | $1.95 | $1.95 | 10,600 | — | — |
| 2017-07-13 | $2.00 | $2.00 | 5,360 | — | — |
| 2017-07-12 | $2.00 | $2.00 | 6,920 | — | — |
| 2017-07-11 | $2.00 | $2.00 | 14,420 | — | — |
| 2017-07-10 | $2.00 | $2.00 | 1,520 | — | — |
| 2017-07-07 | $2.00 | $2.00 | 7,780 | — | — |
| 2017-07-06 | $2.00 | $2.00 | 6,820 | — | — |
| 2017-07-05 | $2.00 | $2.00 | 6,140 | — | — |
| 2017-07-03 | $2.00 | $2.00 | 120 | — | — |
| 2017-06-30 | $2.00 | $2.00 | 5,560 | — | — |
| 2017-06-29 | $2.00 | $2.00 | 7,280 | — | — |
| 2017-06-28 | $2.10 | $2.10 | 24,020 | — | — |
| 2017-06-27 | $2.20 | $2.20 | 9,840 | — | — |
| 2017-06-26 | $2.30 | $2.30 | 8,240 | — | — |
| 2017-06-23 | $2.50 | $2.50 | 22,240 | — | — |
| 2017-06-22 | $2.40 | $2.40 | 3,840 | — | — |
| 2017-06-21 | $2.25 | $2.25 | 2,860 | — | — |
| 2017-06-20 | $2.30 | $2.30 | 800 | — | — |
| 2017-06-19 | $2.10 | $2.10 | 200 | — | — |
| 2017-06-16 | $2.05 | $2.05 | 480 | — | — |
| 2017-06-15 | $2.00 | $2.00 | 2,140 | — | — |
| 2017-06-14 | $1.95 | $1.95 | 4,040 | — | — |
| 2017-06-13 | $1.90 | $1.90 | 10,100 | — | — |
| 2017-06-12 | $1.90 | $1.90 | 20,240 | — | — |
| 2017-06-09 | $2.00 | $2.00 | 8,060 | — | — |
| 2017-06-08 | $2.00 | $2.00 | 16,120 | — | — |
| 2017-06-07 | $1.95 | $1.95 | 35,180 | — | — |
| 2017-06-06 | $2.15 | $2.15 | 50,660 | — | — |
| 2017-06-05 | $2.10 | $2.10 | 37,440 | — | — |
| 2017-06-02 | $2.25 | $2.25 | 40,520 | — | — |
| 2017-06-01 | $2.35 | $2.35 | 37,100 | — | — |
| 2017-05-31 | $2.35 | $2.35 | 24,060 | — | — |
| 2017-05-30 | $2.55 | $2.55 | 560 | — | — |
| 2017-05-26 | $2.55 | $2.55 | 1,060 | — | — |
| 2017-05-25 | $2.50 | $2.50 | 29,160 | — | — |
| 2017-05-24 | $2.60 | $2.60 | 8,420 | — | — |
| 2017-05-23 | $2.75 | $2.75 | 9,280 | — | — |
| 2017-05-22 | $2.80 | $2.80 | 10,120 | — | — |
| 2017-05-19 | $2.70 | $2.70 | 7,560 | — | — |
| 2017-05-18 | $2.55 | $2.55 | 10,060 | — | — |
| 2017-05-17 | $2.45 | $2.45 | 57,600 | — | — |
| 2017-05-16 | $2.35 | $2.35 | 303,900 | — | — |
| 2017-05-15 | $3.30 | $3.30 | 9,600 | — | — |
| 2017-05-12 | $3.50 | $3.50 | 43,320 | — | — |
| 2017-05-11 | $3.70 | $3.70 | 10,340 | — | — |
| 2017-05-10 | $3.75 | $3.75 | 8,420 | — | — |
| 2017-05-09 | $3.80 | $3.80 | 13,660 | — | — |
| 2017-05-08 | $3.80 | $3.80 | 35,840 | — | — |
| 2017-05-05 | $4.40 | $4.40 | 23,280 | — | — |
| 2017-05-04 | $4.00 | $4.00 | 20,920 | — | — |
| 2017-05-03 | $3.85 | $3.85 | 160,240 | — | — |
| 2017-05-02 | $4.30 | $4.30 | 22,800 | — | — |
| 2017-05-01 | $4.65 | $4.65 | 10,280 | — | — |
| 2017-04-28 | $4.75 | $4.75 | 9,720 | — | — |
| 2017-04-27 | $4.85 | $4.85 | 6,780 | — | — |
| 2017-04-26 | $4.80 | $4.80 | 7,400 | — | — |
| 2017-04-25 | $4.95 | $4.95 | 27,100 | — | — |
| 2017-04-24 | $4.75 | $4.75 | 43,940 | — | — |
| 2017-04-21 | $5.10 | $5.10 | 32,720 | — | — |
| 2017-04-20 | $5.45 | $5.45 | 17,420 | — | — |
| 2017-04-19 | $5.15 | $5.15 | 90,720 | — | — |
| 2017-04-18 | $6.10 | $6.10 | 9,900 | — | — |
| 2017-04-17 | $6.20 | $6.20 | 6,620 | — | — |
| 2017-04-13 | $6.20 | $6.20 | 16,520 | — | — |
| 2017-04-12 | $6.15 | $6.15 | 24,060 | — | — |
| 2017-04-11 | $6.25 | $6.25 | 14,960 | — | — |
| 2017-04-10 | $6.30 | $6.30 | 25,380 | — | — |
| 2017-04-07 | $6.25 | $6.25 | 23,160 | — | — |
| 2017-04-06 | $5.95 | $5.95 | 8,460 | — | — |
| 2017-04-05 | $5.95 | $5.95 | 36,680 | — | — |
| 2017-04-04 | $5.95 | $5.95 | 108,680 | — | — |
| 2017-04-03 | $5.65 | $5.65 | 9,240 | — | — |
| 2017-03-31 | $5.75 | $5.75 | 42,740 | — | — |
| 2017-03-30 | $5.75 | $5.75 | 42,580 | — | — |
| 2017-03-29 | $6.00 | $6.00 | 98,700 | — | — |
| 2017-03-28 | $6.00 | $6.00 | 320,200 | — | — |
| 2017-03-27 | $4.80 | $4.80 | 2,180 | — | — |
| 2017-03-24 | $4.85 | $4.85 | 2,680 | — | — |
| 2017-03-23 | $4.90 | $4.90 | 7,960 | — | — |
| 2017-03-22 | $4.60 | $4.60 | 8,760 | — | — |
| 2017-03-21 | $4.80 | $4.80 | 5,020 | — | — |
| 2017-03-20 | $4.90 | $4.90 | 1,580 | — | — |
| 2017-03-17 | $5.00 | $5.00 | 1,980 | — | — |
| 2017-03-16 | $4.85 | $4.85 | 20,960 | — | — |
| 2017-03-15 | $4.95 | $4.95 | 14,480 | — | — |
| 2017-03-14 | $5.00 | $5.00 | 4,640 | — | — |
| 2017-03-13 | $4.90 | $4.90 | 6,380 | — | — |
| 2017-03-10 | $4.75 | $4.75 | 25,020 | — | — |
| 2017-03-09 | $4.85 | $4.85 | 15,080 | — | — |
| 2017-03-08 | $4.60 | $4.60 | 70,340 | — | — |
| 2017-03-07 | $4.95 | $4.95 | 30,780 | — | — |
| 2017-03-06 | $4.85 | $4.85 | 36,840 | — | — |
| 2017-03-03 | $4.80 | $4.80 | 17,860 | — | — |
| 2017-03-02 | $5.05 | $5.05 | 11,640 | — | — |
| 2017-03-01 | $5.10 | $5.10 | 34,500 | — | — |
| 2017-02-28 | $5.05 | $5.05 | 4,100 | — | — |
| 2017-02-27 | $5.10 | $5.10 | 7,680 | — | — |
| 2017-02-24 | $5.65 | $5.65 | 17,860 | — | — |
| 2017-02-23 | $5.25 | $5.25 | 77,120 | — | — |
| 2017-02-22 | $5.15 | $5.15 | 28,700 | — | — |
| 2017-02-21 | $5.35 | $5.35 | 21,280 | — | — |
| 2017-02-17 | $5.75 | $5.75 | 13,360 | — | — |
| 2017-02-16 | $5.95 | $5.95 | 21,140 | — | — |
| 2017-02-15 | $5.85 | $5.85 | 22,700 | — | — |
| 2017-02-14 | $5.85 | $5.85 | 11,840 | — | — |
| 2017-02-13 | $5.85 | $5.85 | 18,460 | — | — |
| 2017-02-10 | $5.90 | $5.90 | 31,940 | — | — |
| 2017-02-09 | $5.75 | $5.75 | 18,020 | — | — |
| 2017-02-08 | $5.90 | $5.90 | 23,160 | — | — |
| 2017-02-07 | $5.90 | $5.90 | 2,860 | — | — |
| 2017-02-06 | $5.90 | $5.90 | 23,620 | — | — |
| 2017-02-03 | $5.90 | $5.90 | 23,420 | — | — |
| 2017-02-02 | $5.90 | $5.90 | 14,100 | — | — |
| 2017-02-01 | $5.85 | $5.85 | 2,140 | — | — |
| 2017-01-31 | $6.00 | $6.00 | 14,040 | — | — |
| 2017-01-30 | $5.95 | $5.95 | 9,120 | — | — |
| 2017-01-27 | $6.10 | $6.10 | 7,880 | — | — |
| 2017-01-26 | $6.05 | $6.05 | 12,900 | — | — |
| 2017-01-25 | $6.30 | $6.30 | 10,480 | — | — |
| 2017-01-24 | $6.30 | $6.30 | 17,460 | — | — |
| 2017-01-23 | $6.25 | $6.25 | 5,120 | — | — |
| 2017-01-20 | $6.30 | $6.30 | 1,680 | — | — |
| 2017-01-19 | $6.30 | $6.30 | 30,000 | — | — |
| 2017-01-18 | $6.10 | $6.10 | 12,060 | — | — |
| 2017-01-17 | $6.30 | $6.30 | 6,960 | — | — |
| 2017-01-13 | $6.70 | $6.70 | 13,460 | — | — |
| 2017-01-12 | $6.65 | $6.65 | 6,300 | — | — |
| 2017-01-11 | $6.85 | $6.85 | 18,440 | — | — |
| 2017-01-10 | $6.85 | $6.85 | 3,660 | — | — |
| 2017-01-09 | $6.45 | $6.45 | 2,420 | — | — |
| 2017-01-06 | $6.35 | $6.35 | 16,800 | — | — |
| 2017-01-05 | $6.55 | $6.55 | 5,100 | — | — |
| 2017-01-04 | $6.75 | $6.75 | 3,940 | — | — |
| 2017-01-03 | $6.75 | $6.75 | 10,300 | — | — |