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
- 2013-10-10 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 | $1.40 | $1.40 | 214 | — | — |
| 2017-12-28 | $1.40 | $1.40 | 0 | — | — |
| 2017-12-27 | $1.40 | $1.40 | 14 | — | — |
| 2017-12-26 | $1.75 | $1.75 | 43 | — | — |
| 2017-12-22 | $1.75 | $1.75 | 0 | — | — |
| 2017-12-21 | $1.75 | $1.75 | 0 | — | — |
| 2017-12-20 | $1.75 | $1.75 | 0 | — | — |
| 2017-12-19 | $1.75 | $1.75 | 0 | — | — |
| 2017-12-18 | $1.75 | $1.75 | 0 | — | — |
| 2017-12-15 | $1.75 | $1.75 | 14 | — | — |
| 2017-12-14 | $1.75 | $1.75 | 186 | — | — |
| 2017-12-13 | $1.75 | $1.75 | 43 | — | — |
| 2017-12-12 | $2.10 | $2.10 | 0 | — | — |
| 2017-12-11 | $2.10 | $2.10 | 0 | — | — |
| 2017-12-08 | $2.10 | $2.10 | 43 | — | — |
| 2017-12-07 | $2.10 | $2.10 | 0 | — | — |
| 2017-12-06 | $2.10 | $2.10 | 0 | — | — |
| 2017-12-05 | $2.10 | $2.10 | 0 | — | — |
| 2017-12-04 | $2.10 | $2.10 | 0 | — | — |
| 2017-12-01 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-30 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-29 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-28 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-27 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-24 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-22 | $2.10 | $2.10 | 29 | — | — |
| 2017-11-21 | $2.80 | $2.80 | 100 | — | — |
| 2017-11-20 | $2.80 | $2.80 | 29 | — | — |
| 2017-11-17 | $2.80 | $2.80 | 0 | — | — |
| 2017-11-16 | $2.80 | $2.80 | 0 | — | — |
| 2017-11-15 | $2.80 | $2.80 | 0 | — | — |
| 2017-11-14 | $2.80 | $2.80 | 0 | — | — |
| 2017-11-13 | $2.80 | $2.80 | 0 | — | — |
| 2017-11-10 | $2.80 | $2.80 | 0 | — | — |
| 2017-11-09 | $2.80 | $2.80 | 0 | — | — |
| 2017-11-08 | $2.80 | $2.80 | 43 | — | — |
| 2017-11-07 | $2.80 | $2.80 | 57 | — | — |
| 2017-11-06 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-03 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-02 | $2.10 | $2.10 | 0 | — | — |
| 2017-11-01 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-31 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-30 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-27 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-26 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-25 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-24 | $2.10 | $2.10 | 57 | — | — |
| 2017-10-23 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-20 | $2.10 | $2.10 | 29 | — | — |
| 2017-10-19 | $2.80 | $2.80 | 0 | — | — |
| 2017-10-18 | $2.80 | $2.80 | 0 | — | — |
| 2017-10-17 | $2.80 | $2.80 | 0 | — | — |
| 2017-10-16 | $2.80 | $2.80 | 0 | — | — |
| 2017-10-13 | $2.80 | $2.80 | 0 | — | — |
| 2017-10-12 | $2.80 | $2.80 | 100 | — | — |
| 2017-10-11 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-10 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-09 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-06 | $2.10 | $2.10 | 43 | — | — |
| 2017-10-05 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-04 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-03 | $2.10 | $2.10 | 0 | — | — |
| 2017-10-02 | $2.10 | $2.10 | 0 | — | — |
| 2017-09-29 | $2.10 | $2.10 | 0 | — | — |
| 2017-09-28 | $2.10 | $2.10 | 0 | — | — |
| 2017-09-27 | $2.10 | $2.10 | 0 | — | — |
| 2017-09-26 | $2.10 | $2.10 | 71 | — | — |
| 2017-09-25 | $2.10 | $2.10 | 43 | — | — |
| 2017-09-22 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-21 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-20 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-19 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-18 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-15 | $2.17 | $2.17 | 143 | — | — |
| 2017-09-14 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-13 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-12 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-11 | $2.17 | $2.17 | 0 | — | — |
| 2017-09-08 | $2.17 | $2.17 | 129 | — | — |
| 2017-09-07 | $2.10 | $2.10 | 0 | — | — |
| 2017-09-06 | $2.10 | $2.10 | 0 | — | — |
| 2017-09-05 | $2.10 | $2.10 | 257 | — | — |
| 2017-09-01 | $3.57 | $3.57 | 0 | — | — |
| 2017-08-31 | $3.57 | $3.57 | 29 | — | — |
| 2017-08-30 | $2.10 | $2.10 | 14 | — | — |
| 2017-08-29 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-28 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-25 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-24 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-23 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-22 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-21 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-18 | $2.80 | $2.80 | 0 | — | — |
| 2017-08-17 | $2.80 | $2.80 | 186 | — | — |
| 2017-08-16 | $4.55 | $4.55 | 1,043 | — | — |
| 2017-08-15 | $1.75 | $1.75 | 0 | — | — |
| 2017-08-14 | $1.75 | $1.75 | 0 | — | — |
| 2017-08-11 | $1.75 | $1.75 | 0 | — | — |
| 2017-08-10 | $1.75 | $1.75 | 171 | — | — |
| 2017-08-09 | $0.70 | $0.70 | 0 | — | — |
| 2017-08-08 | $0.70 | $0.70 | 0 | — | — |
| 2017-08-07 | $0.70 | $0.70 | 14 | — | — |
| 2017-08-04 | $0.70 | $0.70 | 0 | — | — |
| 2017-08-03 | $0.70 | $0.70 | 0 | — | — |
| 2017-08-02 | $0.70 | $0.70 | 0 | — | — |
| 2017-08-01 | $0.70 | $0.70 | 14 | — | — |
| 2017-07-31 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-28 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-27 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-26 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-25 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-24 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-21 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-20 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-19 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-18 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-17 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-14 | $0.77 | $0.77 | 0 | — | — |
| 2017-07-13 | $0.77 | $0.77 | 2,643 | — | — |
| 2017-07-12 | $0.70 | $0.70 | 0 | — | — |
| 2017-07-11 | $0.70 | $0.70 | 0 | — | — |
| 2017-07-10 | $0.70 | $0.70 | 0 | — | — |
| 2017-07-07 | $0.70 | $0.70 | 0 | — | — |
| 2017-07-06 | $0.70 | $0.70 | 0 | — | — |
| 2017-07-05 | $0.70 | $0.70 | 0 | — | — |
| 2017-07-03 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-30 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-29 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-28 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-27 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-26 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-23 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-22 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-21 | $0.70 | $0.70 | 43 | — | — |
| 2017-06-20 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-19 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-16 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-15 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-14 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-13 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-12 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-09 | $0.70 | $0.70 | 57 | — | — |
| 2017-06-08 | $0.70 | $0.70 | 29 | — | — |
| 2017-06-07 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-06 | $0.70 | $0.70 | 229 | — | — |
| 2017-06-05 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-02 | $0.70 | $0.70 | 0 | — | — |
| 2017-06-01 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-31 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-30 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-26 | $0.70 | $0.70 | 57 | — | — |
| 2017-05-25 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-24 | $0.70 | $0.70 | 43 | — | — |
| 2017-05-23 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-22 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-19 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-18 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-17 | $0.70 | $0.70 | 0 | — | — |
| 2017-05-16 | $0.70 | $0.70 | 86 | — | — |
| 2017-05-15 | $0.21 | $0.21 | 0 | — | — |
| 2017-05-12 | $0.21 | $0.21 | 14 | — | — |
| 2017-05-11 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-10 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-09 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-08 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-05 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-04 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-03 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-02 | $3.85 | $3.85 | 0 | — | — |
| 2017-05-01 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-28 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-27 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-26 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-25 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-24 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-21 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-20 | $3.85 | $3.85 | 0 | — | — |
| 2017-04-19 | $3.85 | $3.85 | 14 | — | — |
| 2017-04-18 | $1.40 | $1.40 | 29 | — | — |
| 2017-04-17 | $1.40 | $1.40 | 0 | — | — |
| 2017-04-13 | $1.40 | $1.40 | 0 | — | — |
| 2017-04-12 | $1.40 | $1.40 | 0 | — | — |
| 2017-04-11 | $1.40 | $1.40 | 557 | — | — |
| 2017-04-10 | $4.55 | $4.55 | 0 | — | — |
| 2017-04-07 | $4.55 | $4.55 | 71 | — | — |
| 2017-04-06 | $3.85 | $3.85 | 43 | — | — |
| 2017-04-05 | $7.28 | $7.28 | 19 | — | — |
| 2017-04-04 | $7.28 | $7.28 | 21 | — | — |
| 2017-04-03 | $7.84 | $7.84 | 79 | — | — |
| 2017-03-31 | $9.24 | $9.24 | 7 | — | — |
| 2017-03-30 | $6.72 | $6.72 | 911 | — | — |
| 2017-03-29 | $10.64 | $10.64 | 0 | — | — |
| 2017-03-28 | $10.64 | $10.64 | 132 | — | — |
| 2017-03-27 | $8.40 | $8.40 | 36 | — | — |
| 2017-03-24 | $7.00 | $7.00 | 5 | — | — |
| 2017-03-23 | $6.44 | $6.44 | 46 | — | — |
| 2017-03-22 | $6.44 | $6.44 | 4 | — | — |
| 2017-03-21 | $10.08 | $10.08 | 88 | — | — |
| 2017-03-20 | $7.84 | $7.84 | 124 | — | — |
| 2017-03-17 | $9.80 | $9.80 | 699 | — | — |
| 2017-03-16 | $12.60 | $12.60 | 7 | — | — |
| 2017-03-15 | $12.60 | $12.60 | 18 | — | — |
| 2017-03-14 | $12.60 | $12.60 | 0 | — | — |
| 2017-03-13 | $12.60 | $12.60 | 14 | — | — |
| 2017-03-10 | $12.60 | $12.60 | 29 | — | — |
| 2017-03-09 | $8.40 | $8.40 | 104 | — | — |
| 2017-03-08 | $12.60 | $12.60 | 83 | — | — |
| 2017-03-07 | $12.60 | $12.60 | 23 | — | — |
| 2017-03-06 | $9.80 | $9.80 | 2 | — | — |
| 2017-03-03 | $12.60 | $12.60 | 71 | — | — |
| 2017-03-02 | $9.52 | $9.52 | 57 | — | — |
| 2017-03-01 | $9.24 | $9.24 | 11 | — | — |
| 2017-02-28 | $10.92 | $10.92 | 39 | — | — |
| 2017-02-27 | $14.00 | $14.00 | 182 | — | — |
| 2017-02-24 | $14.00 | $14.00 | 32 | — | — |
| 2017-02-23 | $9.80 | $9.80 | 99 | — | — |
| 2017-02-22 | $12.32 | $12.32 | 33 | — | — |
| 2017-02-21 | $12.32 | $12.32 | 74 | — | — |
| 2017-02-17 | $8.96 | $8.96 | 43 | — | — |
| 2017-02-16 | $8.96 | $8.96 | 309 | — | — |
| 2017-02-15 | $8.68 | $8.68 | 31 | — | — |
| 2017-02-14 | $7.28 | $7.28 | 0 | — | — |
| 2017-02-13 | $7.28 | $7.28 | 108 | — | — |
| 2017-02-10 | $7.28 | $7.28 | 96 | — | — |
| 2017-02-09 | $7.28 | $7.28 | 50 | — | — |
| 2017-02-08 | $7.28 | $7.28 | 140 | — | — |
| 2017-02-07 | $7.28 | $7.28 | 223 | — | — |
| 2017-02-06 | $6.44 | $6.44 | 16 | — | — |
| 2017-02-03 | $7.00 | $7.00 | 32 | — | — |
| 2017-02-02 | $6.44 | $6.44 | 87 | — | — |
| 2017-02-01 | $7.00 | $7.00 | 4 | — | — |
| 2017-01-31 | $7.00 | $7.00 | 41 | — | — |
| 2017-01-30 | $6.16 | $6.16 | 894 | — | — |
| 2017-01-27 | $5.32 | $5.32 | 5 | — | — |
| 2017-01-26 | $7.00 | $7.00 | 133 | — | — |
| 2017-01-25 | $5.60 | $5.60 | 367 | — | — |
| 2017-01-24 | $5.32 | $5.32 | 112 | — | — |
| 2017-01-23 | $5.04 | $5.04 | 4 | — | — |
| 2017-01-20 | $5.04 | $5.04 | 1 | — | — |
| 2017-01-19 | $7.00 | $7.00 | 23 | — | — |
| 2017-01-18 | $5.04 | $5.04 | 47 | — | — |
| 2017-01-17 | $5.32 | $5.32 | 244 | — | — |
| 2017-01-13 | $7.00 | $7.00 | 143 | — | — |
| 2017-01-12 | $7.00 | $7.00 | 71 | — | — |
| 2017-01-11 | $6.72 | $6.72 | 38 | — | — |
| 2017-01-10 | $6.72 | $6.72 | 109 | — | — |
| 2017-01-09 | $6.72 | $6.72 | 0 | — | — |
| 2017-01-06 | $6.72 | $6.72 | 0 | — | — |
| 2017-01-05 | $6.72 | $6.72 | 36 | — | — |
| 2017-01-04 | $5.04 | $5.04 | 75 | — | — |
| 2017-01-03 | $6.72 | $6.72 | 216 | — | — |