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
- 2014-03-31 to 2026-08-28
- 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 | $3.49 | $3.49 | 11,219 |
| 2017-12-28 | $3.11 | $3.11 | 14,079 |
| 2017-12-27 | $3.70 | $3.70 | 7,644 |
| 2017-12-26 | $3.40 | $3.40 | 3,114 |
| 2017-12-22 | $3.20 | $3.20 | 1,584 |
| 2017-12-21 | $3.49 | $3.49 | 3,357 |
| 2017-12-20 | $3.02 | $3.02 | 5,523 |
| 2017-12-19 | $3.60 | $3.60 | 4,514 |
| 2017-12-18 | $3.50 | $3.50 | 10,622 |
| 2017-12-15 | $3.23 | $3.23 | 8,953 |
| 2017-12-14 | $2.60 | $2.60 | 11,228 |
| 2017-12-13 | $3.30 | $3.30 | 14,472 |
| 2017-12-12 | $2.58 | $2.58 | 10,071 |
| 2017-12-11 | $2.30 | $2.30 | 7,296 |
| 2017-12-08 | $2.00 | $2.00 | 2,153 |
| 2017-12-07 | $2.04 | $2.04 | 4,135 |
| 2017-12-06 | $2.50 | $2.50 | 6,342 |
| 2017-12-05 | $2.55 | $2.55 | 8,764 |
| 2017-12-04 | $1.81 | $1.81 | 6,256 |
| 2017-12-01 | $1.92 | $1.92 | 9,728 |
| 2017-11-30 | $1.55 | $1.55 | 1,917 |
| 2017-11-29 | $1.60 | $1.60 | 493 |
| 2017-11-28 | $1.69 | $1.69 | 895 |
| 2017-11-27 | $1.67 | $1.67 | 2,408 |
| 2017-11-24 | $1.65 | $1.65 | 900 |
| 2017-11-22 | $1.50 | $1.50 | 3,440 |
| 2017-11-21 | $1.43 | $1.43 | 1,304 |
| 2017-11-20 | $1.60 | $1.60 | 392 |
| 2017-11-17 | $1.50 | $1.50 | 820 |
| 2017-11-16 | $1.40 | $1.40 | 585 |
| 2017-11-15 | $1.60 | $1.60 | 1,581 |
| 2017-11-14 | $1.40 | $1.40 | 928 |
| 2017-11-13 | $1.33 | $1.33 | 556 |
| 2017-11-10 | $1.40 | $1.40 | 450 |
| 2017-11-09 | $1.40 | $1.40 | 3,010 |
| 2017-11-08 | $1.40 | $1.40 | 812 |
| 2017-11-07 | $1.50 | $1.50 | 215 |
| 2017-11-06 | $1.60 | $1.60 | 386 |
| 2017-11-03 | $1.30 | $1.30 | 1,204 |
| 2017-11-02 | $1.62 | $1.62 | 1,076 |
| 2017-11-01 | $1.62 | $1.62 | 341 |
| 2017-10-31 | $1.52 | $1.52 | 997 |
| 2017-10-30 | $1.60 | $1.60 | 644 |
| 2017-10-27 | $1.35 | $1.35 | 549 |
| 2017-10-26 | $1.60 | $1.60 | 862 |
| 2017-10-25 | $1.38 | $1.38 | 3,141 |
| 2017-10-24 | $1.16 | $1.16 | 259 |
| 2017-10-23 | $1.21 | $1.21 | 1,066 |
| 2017-10-20 | $1.30 | $1.30 | 1,172 |
| 2017-10-19 | $1.36 | $1.36 | 120 |
| 2017-10-18 | $1.48 | $1.48 | 246 |
| 2017-10-17 | $1.36 | $1.36 | 290 |
| 2017-10-16 | $1.39 | $1.39 | 330 |
| 2017-10-13 | $1.56 | $1.56 | 231 |
| 2017-10-12 | $1.36 | $1.36 | 0 |
| 2017-10-11 | $1.36 | $1.36 | 200 |
| 2017-10-10 | $1.40 | $1.40 | 1,266 |
| 2017-10-09 | $1.50 | $1.50 | 1,473 |
| 2017-10-06 | $1.61 | $1.61 | 645 |
| 2017-10-05 | $1.33 | $1.33 | 1,015 |
| 2017-10-04 | $1.47 | $1.47 | 2,400 |
| 2017-10-03 | $1.53 | $1.53 | 864 |
| 2017-10-02 | $1.65 | $1.65 | 415 |
| 2017-09-29 | $1.70 | $1.70 | 25 |
| 2017-09-28 | $1.65 | $1.65 | 183 |
| 2017-09-27 | $1.63 | $1.63 | 522 |
| 2017-09-26 | $1.62 | $1.62 | 284 |
| 2017-09-25 | $1.62 | $1.62 | 32 |
| 2017-09-22 | $1.56 | $1.56 | 1,477 |
| 2017-09-21 | $1.70 | $1.70 | 358 |
| 2017-09-20 | $1.57 | $1.57 | 2,542 |
| 2017-09-19 | $1.79 | $1.79 | 0 |
| 2017-09-18 | $1.79 | $1.79 | 1,457 |
| 2017-09-15 | $1.70 | $1.70 | 1,199 |
| 2017-09-14 | $1.80 | $1.80 | 834 |
| 2017-09-13 | $1.72 | $1.72 | 20 |
| 2017-09-12 | $1.60 | $1.60 | 3,253 |
| 2017-09-11 | $1.53 | $1.53 | 138 |
| 2017-09-08 | $1.52 | $1.52 | 1,804 |
| 2017-09-07 | $1.56 | $1.56 | 1,292 |
| 2017-09-06 | $1.59 | $1.59 | 2,057 |
| 2017-09-05 | $1.58 | $1.58 | 319 |
| 2017-09-01 | $1.60 | $1.60 | 655 |
| 2017-08-31 | $1.55 | $1.55 | 1,040 |
| 2017-08-30 | $1.59 | $1.59 | 88 |
| 2017-08-29 | $1.55 | $1.55 | 200 |
| 2017-08-28 | $1.65 | $1.65 | 753 |
| 2017-08-25 | $1.60 | $1.60 | 203 |
| 2017-08-24 | $1.56 | $1.56 | 860 |
| 2017-08-23 | $1.65 | $1.65 | 1,225 |
| 2017-08-22 | $1.70 | $1.70 | 248 |
| 2017-08-21 | $1.55 | $1.55 | 1,481 |
| 2017-08-18 | $1.55 | $1.55 | 2,012 |
| 2017-08-17 | $1.80 | $1.80 | 325 |
| 2017-08-16 | $1.68 | $1.68 | 701 |
| 2017-08-15 | $1.85 | $1.85 | 1,444 |
| 2017-08-14 | $1.57 | $1.57 | 2,201 |
| 2017-08-11 | $1.85 | $1.85 | 610 |
| 2017-08-10 | $1.85 | $1.85 | 1,144 |
| 2017-08-09 | $1.73 | $1.73 | 139 |
| 2017-08-08 | $1.51 | $1.51 | 1,619 |
| 2017-08-07 | $1.80 | $1.80 | 50 |
| 2017-08-04 | $1.66 | $1.66 | 179 |
| 2017-08-03 | $1.50 | $1.50 | 1,500 |
| 2017-08-02 | $1.70 | $1.70 | 421 |
| 2017-08-01 | $1.75 | $1.75 | 515 |
| 2017-07-31 | $1.75 | $1.75 | 343 |
| 2017-07-28 | $1.80 | $1.80 | 224 |
| 2017-07-27 | $1.75 | $1.75 | 116 |
| 2017-07-26 | $1.80 | $1.80 | 45 |
| 2017-07-25 | $1.80 | $1.80 | 881 |
| 2017-07-24 | $1.80 | $1.80 | 293 |
| 2017-07-21 | $1.85 | $1.85 | 3,597 |
| 2017-07-20 | $1.86 | $1.86 | 20 |
| 2017-07-19 | $1.75 | $1.75 | 1,762 |
| 2017-07-18 | $1.78 | $1.78 | 2,842 |
| 2017-07-17 | $1.78 | $1.78 | 1,327 |
| 2017-07-14 | $1.72 | $1.72 | 701 |
| 2017-07-13 | $1.72 | $1.72 | 967 |
| 2017-07-12 | $1.62 | $1.62 | 841 |
| 2017-07-11 | $1.65 | $1.65 | 2,251 |
| 2017-07-10 | $1.64 | $1.64 | 1,146 |
| 2017-07-07 | $1.64 | $1.64 | 1,527 |
| 2017-07-06 | $1.79 | $1.79 | 150 |
| 2017-07-05 | $1.65 | $1.65 | 796 |
| 2017-07-03 | $1.79 | $1.79 | 119 |
| 2017-06-30 | $1.66 | $1.66 | 1,388 |
| 2017-06-29 | $1.73 | $1.73 | 493 |
| 2017-06-28 | $1.67 | $1.67 | 1,770 |
| 2017-06-27 | $1.80 | $1.80 | 710 |
| 2017-06-26 | $1.70 | $1.70 | 286 |
| 2017-06-23 | $1.76 | $1.76 | 287 |
| 2017-06-22 | $1.73 | $1.73 | 543 |
| 2017-06-21 | $1.60 | $1.60 | 1,923 |
| 2017-06-20 | $1.54 | $1.54 | 533 |
| 2017-06-19 | $1.74 | $1.74 | 1,401 |
| 2017-06-16 | $1.85 | $1.85 | 2,887 |
| 2017-06-15 | $1.83 | $1.82 | 1,819 |
| 2017-06-14 | $1.85 | $1.85 | 238 |
| 2017-06-13 | $1.86 | $1.86 | 635 |
| 2017-06-12 | $1.80 | $1.80 | 1,330 |
| 2017-06-09 | $1.83 | $1.82 | 1,603 |
| 2017-06-08 | $1.50 | $1.50 | 3,624 |
| 2017-06-07 | $1.70 | $1.70 | 2,757 |
| 2017-06-06 | $1.80 | $1.80 | 6,981 |
| 2017-06-05 | $1.89 | $1.89 | 980 |
| 2017-06-02 | $2.00 | $2.00 | 9,792 |
| 2017-06-01 | $2.00 | $2.00 | 4,071 |
| 2017-05-31 | $2.33 | $2.33 | 1,003 |
| 2017-05-30 | $2.39 | $2.39 | 3,373 |
| 2017-05-26 | $2.75 | $2.75 | 2,730 |
| 2017-05-25 | $2.80 | $2.80 | 176 |
| 2017-05-24 | $2.77 | $2.77 | 915 |
| 2017-05-23 | $2.78 | $2.78 | 239 |
| 2017-05-22 | $2.90 | $2.90 | 1,237 |
| 2017-05-19 | $3.28 | $3.28 | 67 |
| 2017-05-18 | $2.99 | $2.99 | 232 |
| 2017-05-17 | $3.20 | $3.20 | 530 |
| 2017-05-16 | $3.25 | $3.25 | 203 |
| 2017-05-15 | $3.16 | $3.16 | 1,102 |
| 2017-05-12 | $3.06 | $3.06 | 742 |
| 2017-05-11 | $3.24 | $3.24 | 29 |
| 2017-05-10 | $3.28 | $3.28 | 278 |
| 2017-05-09 | $2.85 | $2.85 | 546 |
| 2017-05-08 | $3.00 | $3.00 | 1,088 |
| 2017-05-05 | $2.85 | $2.85 | 615 |
| 2017-05-04 | $2.85 | $2.85 | 610 |
| 2017-05-03 | $3.00 | $3.00 | 287 |
| 2017-05-02 | $2.85 | $2.85 | 4,705 |
| 2017-05-01 | $3.22 | $3.22 | 225 |
| 2017-04-28 | $3.00 | $3.00 | 5,638 |
| 2017-04-27 | $3.51 | $3.51 | 415 |
| 2017-04-26 | $3.71 | $3.71 | 305 |
| 2017-04-25 | $3.47 | $3.47 | 299 |
| 2017-04-24 | $3.48 | $3.48 | 353 |
| 2017-04-21 | $3.33 | $3.33 | 2,203 |
| 2017-04-20 | $3.20 | $3.20 | 578 |
| 2017-04-19 | $3.10 | $3.10 | 2,043 |
| 2017-04-18 | $3.30 | $3.30 | 2,898 |
| 2017-04-17 | $3.39 | $3.39 | 937 |
| 2017-04-13 | $3.70 | $3.70 | 468 |
| 2017-04-12 | $3.70 | $3.70 | 1,645 |
| 2017-04-11 | $3.60 | $3.60 | 409 |
| 2017-04-10 | $3.70 | $3.70 | 4,065 |
| 2017-04-07 | $3.80 | $3.80 | 790 |
| 2017-04-06 | $3.70 | $3.70 | 899 |
| 2017-04-05 | $3.80 | $3.80 | 2,520 |
| 2017-04-04 | $3.73 | $3.73 | 345 |
| 2017-04-03 | $3.74 | $3.74 | 958 |
| 2017-03-31 | $3.93 | $3.93 | 1,390 |
| 2017-03-30 | $3.68 | $3.68 | 1,322 |
| 2017-03-29 | $3.95 | $3.95 | 330 |
| 2017-03-28 | $3.65 | $3.65 | 2,399 |
| 2017-03-27 | $3.46 | $3.46 | 775 |
| 2017-03-24 | $3.46 | $3.46 | 783 |
| 2017-03-23 | $3.31 | $3.31 | 533 |
| 2017-03-22 | $3.46 | $3.46 | 1,094 |
| 2017-03-21 | $3.48 | $3.48 | 1,897 |
| 2017-03-20 | $3.30 | $3.30 | 3,202 |
| 2017-03-17 | $3.40 | $3.40 | 2,819 |
| 2017-03-16 | $3.53 | $3.53 | 5,243 |
| 2017-03-15 | $2.74 | $2.74 | 826 |
| 2017-03-14 | $2.74 | $2.74 | 447 |
| 2017-03-13 | $2.61 | $2.61 | 2,657 |
| 2017-03-10 | $2.82 | $2.82 | 785 |
| 2017-03-09 | $2.60 | $2.60 | 5,368 |
| 2017-03-08 | $2.79 | $2.79 | 1,289 |
| 2017-03-07 | $3.02 | $3.02 | 1,969 |
| 2017-03-06 | $2.91 | $2.91 | 1,299 |
| 2017-03-03 | $3.29 | $3.29 | 1,679 |
| 2017-03-02 | $3.00 | $3.00 | 614 |
| 2017-03-01 | $3.00 | $3.00 | 1,860 |
| 2017-02-28 | $3.29 | $3.29 | 1,037 |
| 2017-02-27 | $3.10 | $3.10 | 5,121 |
| 2017-02-24 | $3.00 | $3.00 | 11,832 |
| 2017-02-23 | $3.78 | $3.77 | 2,219 |
| 2017-02-22 | $3.79 | $3.79 | 1,576 |
| 2017-02-21 | $4.00 | $4.00 | 3,896 |
| 2017-02-17 | $4.18 | $4.18 | 949 |
| 2017-02-16 | $3.90 | $3.90 | 1,242 |
| 2017-02-15 | $3.85 | $3.85 | 5,217 |
| 2017-02-14 | $4.60 | $4.60 | 2,987 |
| 2017-02-13 | $4.30 | $4.30 | 2,953 |
| 2017-02-10 | $4.10 | $4.10 | 2,887 |
| 2017-02-09 | $3.99 | $3.99 | 2,477 |
| 2017-02-08 | $4.00 | $4.00 | 2,026 |
| 2017-02-07 | $4.15 | $4.15 | 955 |
| 2017-02-06 | $4.30 | $4.30 | 1,012 |
| 2017-02-03 | $4.02 | $4.02 | 6,778 |
| 2017-02-02 | $4.48 | $4.48 | 6,074 |
| 2017-02-01 | $4.35 | $4.35 | 1,914 |
| 2017-01-31 | $4.32 | $4.32 | 2,210 |
| 2017-01-30 | $4.65 | $4.65 | 5,217 |
| 2017-01-27 | $4.00 | $4.00 | 2,499 |
| 2017-01-26 | $4.30 | $4.30 | 2,897 |
| 2017-01-25 | $4.40 | $4.40 | 2,691 |
| 2017-01-24 | $4.31 | $4.31 | 13,352 |
| 2017-01-23 | $4.60 | $4.60 | 7,222 |
| 2017-01-20 | $4.20 | $4.20 | 2,002 |
| 2017-01-19 | $3.60 | $3.60 | 8,814 |
| 2017-01-18 | $3.50 | $3.50 | 3,408 |
| 2017-01-17 | $3.70 | $3.70 | 4,972 |
| 2017-01-13 | $3.63 | $3.63 | 2,558 |
| 2017-01-12 | $3.47 | $3.47 | 7,351 |
| 2017-01-11 | $3.90 | $3.90 | 855 |
| 2017-01-10 | $4.20 | $4.20 | 3,926 |
| 2017-01-09 | $3.26 | $3.26 | 2,046 |
| 2017-01-06 | $3.60 | $3.60 | 287 |
| 2017-01-05 | $3.51 | $3.51 | 204 |
| 2017-01-04 | $3.56 | $3.56 | 2,013 |
| 2017-01-03 | $3.65 | $3.65 | 7,030 |