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
- 2010-12-31 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 | $4.54 | $4.54 | 1,430 |
| 2017-12-28 | $4.54 | $4.54 | 1,890 |
| 2017-12-27 | $4.92 | $4.92 | 400 |
| 2017-12-26 | $5.00 | $5.00 | 650 |
| 2017-12-22 | $4.88 | $4.88 | 2,230 |
| 2017-12-21 | $4.51 | $4.51 | 740 |
| 2017-12-20 | $4.51 | $4.51 | 2,770 |
| 2017-12-19 | $4.17 | $4.17 | 6,550 |
| 2017-12-18 | $4.31 | $4.31 | 5,740 |
| 2017-12-15 | $4.46 | $4.46 | 2,400 |
| 2017-12-14 | $4.43 | $4.43 | 4,700 |
| 2017-12-13 | $4.50 | $4.50 | 4,260 |
| 2017-12-12 | $4.69 | $4.69 | 6,710 |
| 2017-12-11 | $4.18 | $4.18 | 2,020 |
| 2017-12-08 | $4.38 | $4.38 | 20 |
| 2017-12-07 | $4.38 | $4.38 | 1,160 |
| 2017-12-06 | $4.50 | $4.50 | 2,080 |
| 2017-12-05 | $4.44 | $4.44 | 2,620 |
| 2017-12-04 | $4.44 | $4.44 | 4,450 |
| 2017-12-01 | $4.60 | $4.60 | 5,540 |
| 2017-11-30 | $4.53 | $4.53 | 1,230 |
| 2017-11-29 | $4.18 | $4.18 | 8,530 |
| 2017-11-28 | $4.62 | $4.62 | 3,610 |
| 2017-11-27 | $4.60 | $4.60 | 17,550 |
| 2017-11-24 | $4.62 | $4.62 | 8,430 |
| 2017-11-22 | $5.12 | $5.12 | 4,910 |
| 2017-11-21 | $5.13 | $5.13 | 5,100 |
| 2017-11-20 | $5.12 | $5.12 | 31,400 |
| 2017-11-17 | $5.13 | $5.13 | 10,910 |
| 2017-11-16 | $5.07 | $5.07 | 7,960 |
| 2017-11-15 | $4.44 | $4.44 | 3,670 |
| 2017-11-14 | $4.42 | $4.42 | 4,320 |
| 2017-11-13 | $4.14 | $4.14 | 6,410 |
| 2017-11-10 | $4.05 | $4.05 | 8,400 |
| 2017-11-09 | $3.85 | $3.85 | 2,490 |
| 2017-11-08 | $3.50 | $3.50 | 500 |
| 2017-11-07 | $3.60 | $3.60 | 5,510 |
| 2017-11-06 | $3.65 | $3.65 | 7,600 |
| 2017-11-03 | $3.62 | $3.62 | 610 |
| 2017-11-02 | $3.71 | $3.71 | 3,600 |
| 2017-11-01 | $3.52 | $3.52 | 500 |
| 2017-10-31 | $3.61 | $3.61 | 730 |
| 2017-10-30 | $3.66 | $3.66 | 2,210 |
| 2017-10-27 | $3.74 | $3.74 | 3,180 |
| 2017-10-26 | $3.72 | $3.72 | 2,140 |
| 2017-10-25 | $3.61 | $3.61 | 1,860 |
| 2017-10-24 | $3.51 | $3.51 | 5,000 |
| 2017-10-23 | $3.81 | $3.81 | 700 |
| 2017-10-20 | $3.92 | $3.92 | 2,540 |
| 2017-10-19 | $3.91 | $3.91 | 5,800 |
| 2017-10-18 | $3.93 | $3.93 | 120 |
| 2017-10-17 | $3.77 | $3.77 | 3,640 |
| 2017-10-16 | $3.82 | $3.82 | 1,690 |
| 2017-10-13 | $4.02 | $4.02 | 4,100 |
| 2017-10-12 | $3.95 | $3.95 | 10,560 |
| 2017-10-11 | $3.50 | $3.50 | 1,000 |
| 2017-10-10 | $3.30 | $3.30 | 1,700 |
| 2017-10-09 | $3.56 | $3.56 | 0 |
| 2017-10-06 | $3.56 | $3.56 | 1,180 |
| 2017-10-05 | $3.25 | $3.25 | 0 |
| 2017-10-04 | $3.25 | $3.25 | 5,220 |
| 2017-10-03 | $3.14 | $3.14 | 20 |
| 2017-10-02 | $3.17 | $3.17 | 2,570 |
| 2017-09-29 | $3.30 | $3.30 | 7,330 |
| 2017-09-28 | $3.32 | $3.32 | 3,430 |
| 2017-09-27 | $3.15 | $3.15 | 3,070 |
| 2017-09-26 | $3.16 | $3.16 | 6,630 |
| 2017-09-25 | $3.22 | $3.22 | 2,770 |
| 2017-09-22 | $3.34 | $3.34 | 2,800 |
| 2017-09-21 | $3.30 | $3.30 | 2,520 |
| 2017-09-20 | $3.44 | $3.44 | 3,510 |
| 2017-09-19 | $3.38 | $3.38 | 2,250 |
| 2017-09-18 | $3.27 | $3.27 | 23,080 |
| 2017-09-15 | $3.40 | $3.40 | 2,810 |
| 2017-09-14 | $3.59 | $3.59 | 2,300 |
| 2017-09-13 | $3.65 | $3.65 | 3,360 |
| 2017-09-12 | $3.78 | $3.78 | 1,000 |
| 2017-09-11 | $3.71 | $3.71 | 2,840 |
| 2017-09-08 | $3.81 | $3.81 | 4,010 |
| 2017-09-07 | $3.56 | $3.56 | 2,250 |
| 2017-09-06 | $3.60 | $3.60 | 750 |
| 2017-09-05 | $3.49 | $3.49 | 4,790 |
| 2017-09-01 | $3.52 | $3.52 | 0 |
| 2017-08-31 | $3.52 | $3.52 | 490 |
| 2017-08-30 | $3.46 | $3.46 | 100 |
| 2017-08-29 | $3.57 | $3.57 | 1,490 |
| 2017-08-28 | $3.39 | $3.39 | 3,750 |
| 2017-08-25 | $3.40 | $3.40 | 920 |
| 2017-08-24 | $3.39 | $3.39 | 3,950 |
| 2017-08-23 | $3.39 | $3.39 | 3,030 |
| 2017-08-22 | $3.47 | $3.47 | 1,850 |
| 2017-08-21 | $3.49 | $3.49 | 1,430 |
| 2017-08-18 | $3.64 | $3.64 | 3,630 |
| 2017-08-17 | $3.60 | $3.60 | 1,920 |
| 2017-08-16 | $3.72 | $3.72 | 6,340 |
| 2017-08-15 | $3.65 | $3.65 | 4,000 |
| 2017-08-14 | $3.78 | $3.78 | 3,650 |
| 2017-08-11 | $3.98 | $3.98 | 3,160 |
| 2017-08-10 | $3.73 | $3.73 | 5,810 |
| 2017-08-09 | $3.64 | $3.64 | 8,490 |
| 2017-08-08 | $3.63 | $3.63 | 6,710 |
| 2017-08-07 | $3.56 | $3.56 | 0 |
| 2017-08-04 | $3.56 | $3.56 | 4,300 |
| 2017-08-03 | $3.60 | $3.60 | 10 |
| 2017-08-02 | $3.63 | $3.63 | 3,020 |
| 2017-08-01 | $3.53 | $3.53 | 1,790 |
| 2017-07-31 | $3.57 | $3.57 | 2,230 |
| 2017-07-28 | $3.52 | $3.52 | 3,000 |
| 2017-07-27 | $3.38 | $3.38 | 1,710 |
| 2017-07-26 | $3.49 | $3.49 | 100 |
| 2017-07-25 | $3.51 | $3.51 | 5,010 |
| 2017-07-24 | $3.36 | $3.36 | 920 |
| 2017-07-21 | $3.59 | $3.59 | 2,710 |
| 2017-07-20 | $3.53 | $3.53 | 8,230 |
| 2017-07-19 | $3.32 | $3.32 | 3,150 |
| 2017-07-18 | $3.37 | $3.37 | 3,020 |
| 2017-07-17 | $3.38 | $3.38 | 1,450 |
| 2017-07-14 | $3.41 | $3.41 | 4,900 |
| 2017-07-13 | $3.28 | $3.28 | 4,680 |
| 2017-07-12 | $3.12 | $3.12 | 2,090 |
| 2017-07-11 | $3.04 | $3.04 | 3,360 |
| 2017-07-10 | $3.08 | $3.08 | 1,380 |
| 2017-07-07 | $3.22 | $3.22 | 2,570 |
| 2017-07-06 | $3.37 | $3.37 | 1,050 |
| 2017-07-05 | $3.40 | $3.40 | 1,510 |
| 2017-07-03 | $3.54 | $3.54 | 0 |
| 2017-06-30 | $3.54 | $3.54 | 850 |
| 2017-06-29 | $3.67 | $3.67 | 1,530 |
| 2017-06-28 | $3.68 | $3.68 | 2,940 |
| 2017-06-27 | $3.32 | $3.32 | 3,350 |
| 2017-06-26 | $3.15 | $3.15 | 2,350 |
| 2017-06-23 | $3.13 | $3.13 | 6,050 |
| 2017-06-22 | $3.21 | $3.21 | 16,810 |
| 2017-06-21 | $3.28 | $3.28 | 6,710 |
| 2017-06-20 | $3.60 | $3.60 | 700 |
| 2017-06-19 | $3.69 | $3.69 | 3,500 |
| 2017-06-16 | $3.70 | $3.70 | 2,540 |
| 2017-06-15 | $3.89 | $3.89 | 700 |
| 2017-06-14 | $3.83 | $3.83 | 970 |
| 2017-06-13 | $3.87 | $3.87 | 3,600 |
| 2017-06-12 | $3.70 | $3.70 | 3,040 |
| 2017-06-09 | $3.56 | $3.56 | 1,520 |
| 2017-06-08 | $3.52 | $3.52 | 1,120 |
| 2017-06-07 | $3.69 | $3.69 | 5,350 |
| 2017-06-06 | $3.74 | $3.74 | 1,100 |
| 2017-06-05 | $3.60 | $3.60 | 2,600 |
| 2017-06-02 | $3.74 | $3.74 | 5,190 |
| 2017-06-01 | $3.41 | $3.41 | 2,020 |
| 2017-05-31 | $3.42 | $3.42 | 2,670 |
| 2017-05-30 | $3.66 | $3.66 | 2,120 |
| 2017-05-26 | $3.75 | $3.75 | 3,980 |
| 2017-05-25 | $3.75 | $3.75 | 5,280 |
| 2017-05-24 | $3.72 | $3.72 | 1,350 |
| 2017-05-23 | $3.66 | $3.66 | 7,860 |
| 2017-05-22 | $3.55 | $3.55 | 0 |
| 2017-05-19 | $3.55 | $3.55 | 3,280 |
| 2017-05-18 | $3.50 | $3.50 | 1,540 |
| 2017-05-17 | $3.56 | $3.56 | 9,690 |
| 2017-05-16 | $3.70 | $3.70 | 1,140 |
| 2017-05-15 | $3.72 | $3.72 | 18,810 |
| 2017-05-12 | $3.20 | $3.20 | 910 |
| 2017-05-11 | $3.11 | $3.11 | 5,200 |
| 2017-05-10 | $3.02 | $3.02 | 500 |
| 2017-05-09 | $3.13 | $3.13 | 29,050 |
| 2017-05-08 | $3.09 | $3.09 | 0 |
| 2017-05-05 | $3.09 | $3.09 | 4,000 |
| 2017-05-04 | $2.85 | $2.85 | 2,020 |
| 2017-05-03 | $2.90 | $2.90 | 1,960 |
| 2017-05-02 | $2.93 | $2.93 | 5,350 |
| 2017-05-01 | $2.82 | $2.82 | 3,050 |
| 2017-04-28 | $2.84 | $2.84 | 0 |
| 2017-04-27 | $2.84 | $2.84 | 290 |
| 2017-04-26 | $2.92 | $2.92 | 6,710 |
| 2017-04-25 | $2.79 | $2.79 | 4,720 |
| 2017-04-24 | $2.81 | $2.81 | 3,560 |
| 2017-04-21 | $2.91 | $2.91 | 21,260 |
| 2017-04-20 | $3.00 | $3.00 | 3,130 |
| 2017-04-19 | $2.88 | $2.88 | 7,280 |
| 2017-04-18 | $3.09 | $3.09 | 3,960 |
| 2017-04-17 | $3.10 | $3.10 | 8,500 |
| 2017-04-13 | $3.16 | $3.16 | 1,100 |
| 2017-04-12 | $3.22 | $3.22 | 14,400 |
| 2017-04-11 | $3.17 | $3.17 | 12,140 |
| 2017-04-10 | $2.98 | $2.98 | 7,050 |
| 2017-04-07 | $3.20 | $3.20 | 11,430 |
| 2017-04-06 | $3.09 | $3.09 | 2,650 |
| 2017-04-05 | $3.12 | $3.12 | 7,110 |
| 2017-04-04 | $3.23 | $3.23 | 4,590 |
| 2017-04-03 | $3.09 | $3.09 | 7,150 |
| 2017-03-31 | $3.10 | $3.10 | 12,670 |
| 2017-03-30 | $2.98 | $2.98 | 880 |
| 2017-03-29 | $3.10 | $3.10 | 16,870 |
| 2017-03-28 | $2.83 | $2.83 | 25,530 |
| 2017-03-27 | $2.80 | $2.80 | 19,830 |
| 2017-03-24 | $2.61 | $2.61 | 37,090 |
| 2017-03-23 | $2.57 | $2.57 | 4,200 |
| 2017-03-22 | $2.68 | $2.68 | 15,450 |
| 2017-03-21 | $2.72 | $2.72 | 6,850 |
| 2017-03-20 | $2.75 | $2.75 | 6,320 |
| 2017-03-17 | $2.62 | $2.62 | 6,200 |
| 2017-03-16 | $2.72 | $2.72 | 2,100 |
| 2017-03-15 | $2.68 | $2.68 | 1,500 |
| 2017-03-14 | $2.48 | $2.48 | 13,040 |
| 2017-03-13 | $2.47 | $2.47 | 0 |
| 2017-03-10 | $2.47 | $2.47 | 16,620 |
| 2017-03-09 | $2.33 | $2.33 | 16,430 |
| 2017-03-08 | $2.22 | $2.22 | 7,050 |
| 2017-03-07 | $2.34 | $2.34 | 9,500 |
| 2017-03-06 | $2.20 | $2.20 | 5,170 |
| 2017-03-03 | $2.27 | $2.27 | 4,670 |
| 2017-03-02 | $2.27 | $2.27 | 350 |
| 2017-03-01 | $2.38 | $2.38 | 5,900 |
| 2017-02-28 | $2.28 | $2.28 | 7,390 |
| 2017-02-27 | $2.22 | $2.22 | 16,350 |
| 2017-02-24 | $2.54 | $2.54 | 14,630 |
| 2017-02-23 | $2.47 | $2.47 | 10,950 |
| 2017-02-22 | $2.47 | $2.47 | 16,820 |
| 2017-02-21 | $2.38 | $2.38 | 11,130 |
| 2017-02-17 | $2.65 | $2.65 | 9,620 |
| 2017-02-16 | $2.82 | $2.82 | 8,260 |
| 2017-02-15 | $2.86 | $2.86 | 800 |
| 2017-02-14 | $2.81 | $2.81 | 600 |
| 2017-02-13 | $2.90 | $2.90 | 12,910 |
| 2017-02-10 | $2.74 | $2.74 | 20,390 |
| 2017-02-09 | $2.68 | $2.68 | 10,840 |
| 2017-02-08 | $2.67 | $2.67 | 15,250 |
| 2017-02-07 | $2.56 | $2.56 | 14,480 |
| 2017-02-06 | $2.62 | $2.62 | 24,880 |
| 2017-02-03 | $2.63 | $2.63 | 18,330 |
| 2017-02-02 | $2.48 | $2.48 | 22,360 |
| 2017-02-01 | $2.01 | $2.01 | 300 |
| 2017-01-31 | $2.01 | $2.01 | 400 |
| 2017-01-30 | $1.83 | $1.83 | 0 |
| 2017-01-27 | $1.83 | $1.83 | 0 |
| 2017-01-26 | $1.83 | $1.83 | 100 |
| 2017-01-25 | $1.80 | $1.80 | 730 |
| 2017-01-24 | $1.80 | $1.80 | 180 |
| 2017-01-23 | $1.79 | $1.79 | 2,260 |
| 2017-01-20 | $1.89 | $1.89 | 5,500 |
| 2017-01-19 | $1.87 | $1.87 | 5,000 |
| 2017-01-18 | $1.83 | $1.83 | 10,500 |
| 2017-01-17 | $1.82 | $1.82 | 3,000 |
| 2017-01-13 | $1.77 | $1.77 | 1,200 |
| 2017-01-12 | $2.00 | $2.00 | 9,650 |
| 2017-01-11 | $2.00 | $2.00 | 10,900 |
| 2017-01-10 | $1.80 | $1.80 | 2,550 |
| 2017-01-09 | $1.91 | $1.91 | 4,650 |
| 2017-01-06 | $2.10 | $2.10 | 4,750 |
| 2017-01-05 | $2.06 | $2.06 | 8,830 |
| 2017-01-04 | $2.09 | $2.09 | 440 |
| 2017-01-03 | $2.11 | $2.11 | 1,300 |