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
- 2010-01-05 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 | $2.17 | $2.21 | 0 |
| 2017-12-28 | $2.17 | $2.21 | 3,000 |
| 2017-12-27 | $1.96 | $2.00 | 40,800 |
| 2017-12-26 | $1.92 | $1.96 | 31,600 |
| 2017-12-22 | $1.90 | $1.94 | 33,600 |
| 2017-12-21 | $1.93 | $1.97 | 500 |
| 2017-12-20 | $1.92 | $1.96 | 1,100 |
| 2017-12-19 | $1.98 | $2.02 | 1,400 |
| 2017-12-18 | $1.94 | $1.98 | 58,600 |
| 2017-12-15 | $2.01 | $2.05 | 35,000 |
| 2017-12-14 | $2.17 | $2.21 | 0 |
| 2017-12-13 | $2.17 | $2.21 | 3,800 |
| 2017-12-12 | $2.14 | $2.18 | 900 |
| 2017-12-11 | $2.39 | $2.43 | 0 |
| 2017-12-08 | $2.39 | $2.43 | 100 |
| 2017-12-07 | $2.19 | $2.23 | 1,400 |
| 2017-12-06 | $2.15 | $2.19 | 900 |
| 2017-12-05 | $2.29 | $2.33 | 0 |
| 2017-12-04 | $2.29 | $2.33 | 100 |
| 2017-12-01 | $2.29 | $2.33 | 13,400 |
| 2017-11-30 | $2.41 | $2.45 | 0 |
| 2017-11-29 | $2.41 | $2.45 | 4,200 |
| 2017-11-28 | $2.39 | $2.43 | 0 |
| 2017-11-27 | $2.39 | $2.43 | 18,400 |
| 2017-11-24 | $2.53 | $2.58 | 9,500 |
| 2017-11-22 | $2.73 | $2.78 | 1,000 |
| 2017-11-21 | $2.60 | $2.65 | 10,300 |
| 2017-11-20 | $2.71 | $2.76 | 900 |
| 2017-11-17 | $2.76 | $2.81 | 500 |
| 2017-11-16 | $2.76 | $2.81 | 3,000 |
| 2017-11-15 | $2.74 | $2.79 | 4,100 |
| 2017-11-14 | $2.91 | $2.96 | 1,500 |
| 2017-11-13 | $2.98 | $3.04 | 1,800 |
| 2017-11-10 | $2.91 | $2.96 | 2,100 |
| 2017-11-09 | $2.79 | $2.84 | 100 |
| 2017-11-08 | $2.68 | $2.73 | 3,100 |
| 2017-11-07 | $2.74 | $2.79 | 1,700 |
| 2017-11-06 | $2.71 | $2.76 | 7,700 |
| 2017-11-03 | $2.58 | $2.63 | 3,000 |
| 2017-11-02 | $2.72 | $2.77 | 600 |
| 2017-11-01 | $2.73 | $2.78 | 0 |
| 2017-10-31 | $2.73 | $2.78 | 6,500 |
| 2017-10-30 | $2.78 | $2.83 | 1,400 |
| 2017-10-27 | $2.58 | $2.63 | 28,900 |
| 2017-10-26 | $2.74 | $2.79 | 5,200 |
| 2017-10-25 | $2.95 | $3.00 | 3,300 |
| 2017-10-24 | $2.94 | $2.99 | 5,800 |
| 2017-10-23 | $3.11 | $3.17 | 3,600 |
| 2017-10-20 | $3.11 | $3.17 | 5,200 |
| 2017-10-19 | $3.00 | $3.06 | 21,400 |
| 2017-10-18 | $3.08 | $3.14 | 3,500 |
| 2017-10-17 | $3.13 | $3.19 | 3,900 |
| 2017-10-16 | $3.22 | $3.28 | 17,500 |
| 2017-10-13 | $3.26 | $3.32 | 1,000 |
| 2017-10-12 | $3.26 | $3.32 | 4,000 |
| 2017-10-11 | $3.29 | $3.35 | 16,600 |
| 2017-10-10 | $3.22 | $3.28 | 31,500 |
| 2017-10-09 | $3.15 | $3.21 | 4,600 |
| 2017-10-06 | $3.17 | $3.23 | 2,100 |
| 2017-10-05 | $3.07 | $3.13 | 1,000 |
| 2017-10-04 | $2.90 | $2.95 | 0 |
| 2017-10-03 | $2.90 | $2.95 | 0 |
| 2017-10-02 | $2.90 | $2.95 | 0 |
| 2017-09-29 | $2.90 | $2.95 | 0 |
| 2017-09-28 | $2.90 | $2.95 | 1,800 |
| 2017-09-27 | $2.98 | $3.04 | 21,000 |
| 2017-09-26 | $2.95 | $3.00 | 600 |
| 2017-09-25 | $3.05 | $3.11 | 0 |
| 2017-09-22 | $3.05 | $3.11 | 11,300 |
| 2017-09-21 | $3.22 | $3.28 | 13,100 |
| 2017-09-20 | $2.72 | $2.77 | 0 |
| 2017-09-19 | $2.72 | $2.77 | 400 |
| 2017-09-18 | $2.72 | $2.77 | 0 |
| 2017-09-15 | $2.72 | $2.77 | 3,100 |
| 2017-09-14 | $2.71 | $2.76 | 4,200 |
| 2017-09-13 | $2.82 | $2.87 | 1,500 |
| 2017-09-12 | $2.55 | $2.60 | 0 |
| 2017-09-11 | $2.55 | $2.60 | 3,600 |
| 2017-09-08 | $2.67 | $2.72 | 17,300 |
| 2017-09-07 | $2.65 | $2.70 | 0 |
| 2017-09-06 | $2.65 | $2.70 | 0 |
| 2017-09-05 | $2.65 | $2.70 | 1,000 |
| 2017-09-01 | $2.78 | $2.83 | 7,200 |
| 2017-08-31 | $2.80 | $2.85 | 3,000 |
| 2017-08-30 | $2.80 | $2.85 | 200 |
| 2017-08-29 | $2.82 | $2.87 | 1,300 |
| 2017-08-28 | $2.88 | $2.93 | 1,300 |
| 2017-08-25 | $2.67 | $2.72 | 0 |
| 2017-08-24 | $2.67 | $2.72 | 1,000 |
| 2017-08-23 | $2.60 | $2.65 | 0 |
| 2017-08-22 | $2.60 | $2.65 | 0 |
| 2017-08-21 | $2.60 | $2.65 | 63,000 |
| 2017-08-18 | $2.60 | $2.65 | 3,000 |
| 2017-08-17 | $2.57 | $2.62 | 437,000 |
| 2017-08-16 | $2.57 | $2.62 | 2,000 |
| 2017-08-15 | $2.55 | $2.60 | 2,700 |
| 2017-08-14 | $2.48 | $2.53 | 13,100 |
| 2017-08-11 | $2.39 | $2.43 | 13,600 |
| 2017-08-10 | $2.52 | $2.57 | 1,000 |
| 2017-08-09 | $2.52 | $2.57 | 0 |
| 2017-08-08 | $2.52 | $2.57 | 1,100 |
| 2017-08-07 | $2.50 | $2.55 | 100 |
| 2017-08-04 | $2.39 | $2.43 | 0 |
| 2017-08-03 | $2.39 | $2.43 | 5,800 |
| 2017-08-02 | $2.51 | $2.56 | 0 |
| 2017-08-01 | $2.51 | $2.56 | 0 |
| 2017-07-31 | $2.51 | $2.56 | 400 |
| 2017-07-28 | $2.40 | $2.44 | 0 |
| 2017-07-27 | $2.40 | $2.44 | 1,900 |
| 2017-07-26 | $2.49 | $2.54 | 0 |
| 2017-07-25 | $2.49 | $2.54 | 400 |
| 2017-07-24 | $2.57 | $2.62 | 500 |
| 2017-07-21 | $2.57 | $2.62 | 0 |
| 2017-07-20 | $2.57 | $2.62 | 10,000 |
| 2017-07-19 | $2.66 | $2.71 | 100,300 |
| 2017-07-18 | $2.45 | $2.50 | 3,700 |
| 2017-07-17 | $2.24 | $2.28 | 3,000 |
| 2017-07-14 | $2.31 | $2.35 | 0 |
| 2017-07-13 | $2.31 | $2.35 | 0 |
| 2017-07-12 | $2.31 | $2.35 | 0 |
| 2017-07-11 | $2.31 | $2.35 | 500 |
| 2017-07-10 | $2.32 | $2.36 | 5,000 |
| 2017-07-07 | $2.29 | $2.33 | 300 |
| 2017-07-06 | $2.27 | $2.31 | 0 |
| 2017-07-05 | $2.27 | $2.31 | 12,400 |
| 2017-07-03 | $2.11 | $2.15 | 1,200 |
| 2017-06-30 | $2.01 | $2.05 | 200 |
| 2017-06-29 | $2.06 | $2.10 | 59,700 |
| 2017-06-28 | $2.09 | $2.13 | 96,700 |
| 2017-06-27 | $2.25 | $2.29 | 1,200 |
| 2017-06-26 | $2.32 | $2.36 | 72,000 |
| 2017-06-23 | $2.27 | $2.31 | 37,000 |
| 2017-06-22 | $2.28 | $2.32 | 8,500 |
| 2017-06-21 | $2.32 | $2.36 | 15,000 |
| 2017-06-20 | $2.28 | $2.32 | 5,800 |
| 2017-06-19 | $2.26 | $2.30 | 3,000 |
| 2017-06-16 | $2.15 | $2.19 | 0 |
| 2017-06-15 | $2.15 | $2.19 | 1,000 |
| 2017-06-14 | $2.10 | $2.14 | 0 |
| 2017-06-13 | $2.10 | $2.14 | 0 |
| 2017-06-12 | $2.10 | $2.14 | 0 |
| 2017-06-09 | $2.10 | $2.14 | 0 |
| 2017-06-08 | $2.10 | $2.14 | 5,000 |
| 2017-06-07 | $1.93 | $1.97 | 0 |
| 2017-06-06 | $1.93 | $1.97 | 200 |
| 2017-06-05 | $1.99 | $2.03 | 1,400 |
| 2017-06-02 | $1.96 | $2.00 | 0 |
| 2017-06-01 | $1.96 | $2.00 | 262,500 |
| 2017-05-31 | $1.92 | $1.96 | 42,500 |
| 2017-05-30 | $1.92 | $1.96 | 20,300 |
| 2017-05-26 | $1.88 | $1.91 | 0 |
| 2017-05-25 | $1.88 | $1.91 | 18,500 |
| 2017-05-24 | $1.88 | $1.91 | 0 |
| 2017-05-23 | $1.88 | $1.91 | 200,500 |
| 2017-05-22 | $1.72 | $1.75 | 0 |
| 2017-05-19 | $1.72 | $1.75 | 0 |
| 2017-05-18 | $1.72 | $1.75 | 300 |
| 2017-05-17 | $1.80 | $1.83 | 4,000 |
| 2017-05-16 | $1.78 | $1.81 | 10,000 |
| 2017-05-15 | $1.65 | $1.68 | 0 |
| 2017-05-12 | $1.65 | $1.68 | 0 |
| 2017-05-11 | $1.65 | $1.68 | 0 |
| 2017-05-10 | $1.65 | $1.68 | 0 |
| 2017-05-09 | $1.65 | $1.68 | 0 |
| 2017-05-08 | $1.65 | $1.68 | 1,000 |
| 2017-05-05 | $1.65 | $1.68 | 0 |
| 2017-05-04 | $1.65 | $1.68 | 5,200 |
| 2017-05-03 | $1.65 | $1.68 | 0 |
| 2017-05-02 | $1.65 | $1.68 | 500 |
| 2017-05-01 | $1.50 | $1.53 | 0 |
| 2017-04-28 | $1.50 | $1.53 | 300 |
| 2017-04-27 | $1.47 | $1.50 | 0 |
| 2017-04-26 | $1.47 | $1.50 | 0 |
| 2017-04-25 | $1.47 | $1.50 | 0 |
| 2017-04-24 | $1.47 | $1.50 | 3,300 |
| 2017-04-21 | $1.50 | $1.53 | 3,000 |
| 2017-04-20 | $1.52 | $1.55 | 500 |
| 2017-04-19 | $1.53 | $1.56 | 0 |
| 2017-04-18 | $1.53 | $1.56 | 4,500 |
| 2017-04-17 | $1.54 | $1.57 | 3,500 |
| 2017-04-13 | $1.46 | $1.49 | 0 |
| 2017-04-12 | $1.46 | $1.49 | 2,000 |
| 2017-04-11 | $1.43 | $1.46 | 0 |
| 2017-04-10 | $1.43 | $1.46 | 0 |
| 2017-04-07 | $1.43 | $1.46 | 0 |
| 2017-04-06 | $1.43 | $1.46 | 3,200 |
| 2017-04-05 | $1.43 | $1.46 | 0 |
| 2017-04-04 | $1.43 | $1.46 | 0 |
| 2017-04-03 | $1.43 | $1.46 | 1,000 |
| 2017-03-31 | $1.37 | $1.40 | 3,000 |
| 2017-03-30 | $1.25 | $1.27 | 1,100 |
| 2017-03-29 | $1.30 | $1.32 | 900 |
| 2017-03-28 | $1.25 | $1.27 | 5,000 |
| 2017-03-27 | $1.24 | $1.26 | 1,300 |
| 2017-03-24 | $1.30 | $1.32 | 7,100 |
| 2017-03-23 | $1.28 | $1.30 | 97,800 |
| 2017-03-22 | $1.17 | $1.19 | 0 |
| 2017-03-21 | $1.17 | $1.19 | 0 |
| 2017-03-20 | $1.17 | $1.19 | 0 |
| 2017-03-17 | $1.17 | $1.19 | 0 |
| 2017-03-16 | $1.17 | $1.19 | 600 |
| 2017-03-15 | $1.14 | $1.16 | 0 |
| 2017-03-14 | $1.14 | $1.16 | 0 |
| 2017-03-13 | $1.14 | $1.16 | 19,000 |
| 2017-03-10 | $1.05 | $1.07 | 16,600 |
| 2017-03-09 | $1.05 | $1.07 | 0 |
| 2017-03-08 | $1.05 | $1.07 | 0 |
| 2017-03-07 | $1.05 | $1.07 | 0 |
| 2017-03-06 | $1.05 | $1.07 | 300 |
| 2017-03-03 | $1.03 | $1.05 | 0 |
| 2017-03-02 | $1.03 | $1.05 | 0 |
| 2017-03-01 | $1.03 | $1.05 | 0 |
| 2017-02-28 | $1.03 | $1.05 | 300 |
| 2017-02-27 | $1.00 | $1.02 | 0 |
| 2017-02-24 | $1.00 | $1.02 | 400 |
| 2017-02-23 | $1.02 | $1.04 | 0 |
| 2017-02-22 | $1.02 | $1.04 | 0 |
| 2017-02-21 | $1.02 | $1.04 | 7,500 |
| 2017-02-17 | $0.95 | $0.97 | 15,000 |
| 2017-02-16 | $0.89 | $0.91 | 0 |
| 2017-02-15 | $0.89 | $0.91 | 0 |
| 2017-02-14 | $0.89 | $0.91 | 0 |
| 2017-02-13 | $0.89 | $0.91 | 0 |
| 2017-02-10 | $0.89 | $0.91 | 0 |
| 2017-02-09 | $0.89 | $0.91 | 0 |
| 2017-02-08 | $0.89 | $0.91 | 0 |
| 2017-02-07 | $0.89 | $0.91 | 15,000 |
| 2017-02-06 | $0.76 | $0.77 | 0 |
| 2017-02-03 | $0.76 | $0.77 | 0 |
| 2017-02-02 | $0.76 | $0.77 | 0 |
| 2017-02-01 | $0.76 | $0.77 | 1,000 |
| 2017-01-31 | $0.77 | $0.78 | 0 |
| 2017-01-30 | $0.77 | $0.78 | 0 |
| 2017-01-27 | $0.77 | $0.78 | 1,000 |
| 2017-01-26 | $0.76 | $0.77 | 0 |
| 2017-01-25 | $0.76 | $0.77 | 25,000 |
| 2017-01-24 | $0.73 | $0.74 | 0 |
| 2017-01-23 | $0.73 | $0.74 | 0 |
| 2017-01-20 | $0.73 | $0.74 | 0 |
| 2017-01-19 | $0.73 | $0.74 | 0 |
| 2017-01-18 | $0.73 | $0.74 | 0 |
| 2017-01-17 | $0.73 | $0.74 | 100 |
| 2017-01-13 | $0.73 | $0.74 | 0 |
| 2017-01-12 | $0.73 | $0.74 | 0 |
| 2017-01-11 | $0.73 | $0.74 | 0 |
| 2017-01-10 | $0.73 | $0.74 | 4,000 |
| 2017-01-09 | $0.74 | $0.75 | 1,000 |
| 2017-01-06 | $0.75 | $0.76 | 0 |
| 2017-01-05 | $0.75 | $0.76 | 0 |
| 2017-01-04 | $0.75 | $0.76 | 0 |
| 2017-01-03 | $0.75 | $0.76 | 0 |