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
- 2009-09-10 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 | $4.70 | $6.61 | 1,945 |
| 2017-12-28 | $4.75 | $6.69 | 0 |
| 2017-12-27 | $4.75 | $6.69 | 0 |
| 2017-12-26 | $4.75 | $6.69 | 0 |
| 2017-12-22 | $4.75 | $6.69 | 0 |
| 2017-12-21 | $4.75 | $6.69 | 3,582 |
| 2017-12-20 | $4.62 | $6.50 | 0 |
| 2017-12-19 | $4.62 | $6.50 | 0 |
| 2017-12-18 | $4.62 | $6.50 | 0 |
| 2017-12-15 | $4.62 | $6.50 | 0 |
| 2017-12-14 | $4.62 | $6.50 | 6,250 |
| 2017-12-13 | $4.64 | $6.54 | 0 |
| 2017-12-12 | $4.64 | $6.54 | 0 |
| 2017-12-11 | $4.64 | $6.54 | 0 |
| 2017-12-08 | $4.64 | $6.54 | 0 |
| 2017-12-07 | $4.64 | $6.54 | 14,890 |
| 2017-12-06 | $4.66 | $6.56 | 0 |
| 2017-12-05 | $4.66 | $6.56 | 0 |
| 2017-12-04 | $4.66 | $6.56 | 0 |
| 2017-12-01 | $4.66 | $6.56 | 1,285 |
| 2017-11-30 | $4.60 | $6.47 | 0 |
| 2017-11-29 | $4.60 | $6.47 | 0 |
| 2017-11-28 | $4.60 | $6.47 | 1,775 |
| 2017-11-27 | $4.72 | $6.64 | 0 |
| 2017-11-24 | $4.72 | $6.64 | 4,020 |
| 2017-11-22 | $4.60 | $6.47 | 0 |
| 2017-11-21 | $4.60 | $6.47 | 9,690 |
| 2017-11-20 | $4.62 | $6.50 | 0 |
| 2017-11-17 | $4.62 | $6.50 | 0 |
| 2017-11-16 | $4.62 | $6.50 | 0 |
| 2017-11-15 | $4.62 | $6.50 | 0 |
| 2017-11-14 | $4.62 | $6.50 | 0 |
| 2017-11-13 | $4.62 | $6.50 | 1,000 |
| 2017-11-10 | $4.65 | $6.54 | 2,000 |
| 2017-11-09 | $4.65 | $6.54 | 150 |
| 2017-11-08 | $4.62 | $6.50 | 0 |
| 2017-11-07 | $4.62 | $6.50 | 405 |
| 2017-11-06 | $4.65 | $6.54 | 250 |
| 2017-11-03 | $4.69 | $6.60 | 0 |
| 2017-11-02 | $4.69 | $6.60 | 100 |
| 2017-11-01 | $4.70 | $6.61 | 7,000 |
| 2017-10-31 | $4.48 | $6.31 | 0 |
| 2017-10-30 | $4.48 | $6.21 | 0 |
| 2017-10-27 | $4.48 | $6.21 | 0 |
| 2017-10-26 | $4.48 | $6.21 | 0 |
| 2017-10-25 | $4.48 | $6.21 | 1,282 |
| 2017-10-24 | $4.56 | $6.32 | 8,670 |
| 2017-10-23 | $4.50 | $6.23 | 0 |
| 2017-10-20 | $4.50 | $6.23 | 0 |
| 2017-10-19 | $4.50 | $6.23 | 13,449 |
| 2017-10-18 | $4.78 | $6.62 | 0 |
| 2017-10-17 | $4.78 | $6.62 | 0 |
| 2017-10-16 | $4.78 | $6.62 | 0 |
| 2017-10-13 | $4.78 | $6.62 | 0 |
| 2017-10-12 | $4.78 | $6.62 | 0 |
| 2017-10-11 | $4.78 | $6.62 | 12,650 |
| 2017-10-10 | $4.79 | $6.64 | 0 |
| 2017-10-09 | $4.79 | $6.64 | 1,120 |
| 2017-10-06 | $4.75 | $6.58 | 1,300 |
| 2017-10-05 | $4.70 | $6.51 | 0 |
| 2017-10-04 | $4.70 | $6.51 | 7,348 |
| 2017-10-03 | $4.77 | $6.61 | 0 |
| 2017-10-02 | $4.77 | $6.61 | 2,269 |
| 2017-09-29 | $5.03 | $6.97 | 214,000 |
| 2017-09-28 | $4.97 | $6.88 | 0 |
| 2017-09-27 | $4.97 | $6.88 | 0 |
| 2017-09-26 | $4.97 | $6.88 | 0 |
| 2017-09-25 | $4.97 | $6.88 | 0 |
| 2017-09-22 | $4.97 | $6.88 | 0 |
| 2017-09-21 | $4.97 | $6.88 | 0 |
| 2017-09-20 | $4.97 | $6.88 | 10,500 |
| 2017-09-19 | $5.00 | $6.93 | 0 |
| 2017-09-18 | $5.00 | $6.93 | 2,450 |
| 2017-09-15 | $4.99 | $6.91 | 0 |
| 2017-09-14 | $4.99 | $6.91 | 0 |
| 2017-09-13 | $4.99 | $6.91 | 0 |
| 2017-09-12 | $4.99 | $6.91 | 0 |
| 2017-09-11 | $4.99 | $6.91 | 0 |
| 2017-09-08 | $4.99 | $6.91 | 0 |
| 2017-09-07 | $4.99 | $6.91 | 885 |
| 2017-09-06 | $5.00 | $6.93 | 0 |
| 2017-09-05 | $5.00 | $6.93 | 180 |
| 2017-09-01 | $5.25 | $7.27 | 0 |
| 2017-08-31 | $5.25 | $7.27 | 0 |
| 2017-08-30 | $5.25 | $7.27 | 0 |
| 2017-08-29 | $5.25 | $7.27 | 0 |
| 2017-08-28 | $5.25 | $7.27 | 0 |
| 2017-08-25 | $5.25 | $7.27 | 0 |
| 2017-08-24 | $5.25 | $7.27 | 0 |
| 2017-08-23 | $5.25 | $7.27 | 0 |
| 2017-08-22 | $5.25 | $7.27 | 1,500 |
| 2017-08-21 | $5.25 | $7.27 | 0 |
| 2017-08-18 | $5.25 | $7.27 | 1,000 |
| 2017-08-17 | $4.95 | $6.86 | 0 |
| 2017-08-16 | $4.95 | $6.86 | 0 |
| 2017-08-15 | $4.95 | $6.86 | 0 |
| 2017-08-14 | $4.95 | $6.86 | 0 |
| 2017-08-11 | $4.95 | $6.86 | 0 |
| 2017-08-10 | $4.95 | $6.86 | 0 |
| 2017-08-09 | $4.95 | $6.86 | 0 |
| 2017-08-08 | $4.95 | $6.86 | 0 |
| 2017-08-07 | $4.95 | $6.86 | 0 |
| 2017-08-04 | $4.95 | $6.86 | 0 |
| 2017-08-03 | $4.95 | $6.86 | 0 |
| 2017-08-02 | $4.95 | $6.86 | 0 |
| 2017-08-01 | $4.95 | $6.86 | 0 |
| 2017-07-31 | $4.95 | $6.86 | 0 |
| 2017-07-28 | $4.95 | $6.86 | 0 |
| 2017-07-27 | $4.95 | $6.86 | 0 |
| 2017-07-26 | $4.95 | $6.86 | 0 |
| 2017-07-25 | $4.95 | $6.86 | 0 |
| 2017-07-24 | $4.95 | $6.86 | 0 |
| 2017-07-21 | $4.95 | $6.86 | 0 |
| 2017-07-20 | $4.95 | $6.86 | 0 |
| 2017-07-19 | $4.95 | $6.86 | 0 |
| 2017-07-18 | $4.95 | $6.86 | 0 |
| 2017-07-17 | $4.95 | $6.86 | 0 |
| 2017-07-14 | $4.95 | $6.86 | 102,681 |
| 2017-07-13 | $4.88 | $6.76 | 0 |
| 2017-07-12 | $4.88 | $6.76 | 0 |
| 2017-07-11 | $4.88 | $6.76 | 0 |
| 2017-07-10 | $4.88 | $6.76 | 0 |
| 2017-07-07 | $4.88 | $6.76 | 0 |
| 2017-07-06 | $4.88 | $6.76 | 0 |
| 2017-07-05 | $4.88 | $6.76 | 5,810 |
| 2017-07-03 | $4.85 | $6.72 | 0 |
| 2017-06-30 | $4.85 | $6.72 | 0 |
| 2017-06-29 | $4.85 | $6.72 | 0 |
| 2017-06-28 | $4.85 | $6.72 | 4,395 |
| 2017-06-27 | $4.63 | $6.41 | 0 |
| 2017-06-26 | $4.63 | $6.41 | 0 |
| 2017-06-23 | $4.63 | $6.41 | 0 |
| 2017-06-22 | $4.63 | $6.41 | 0 |
| 2017-06-21 | $4.63 | $6.41 | 0 |
| 2017-06-20 | $4.63 | $6.41 | 102 |
| 2017-06-19 | $4.54 | $6.29 | 0 |
| 2017-06-16 | $4.54 | $6.29 | 1,245 |
| 2017-06-15 | $4.55 | $6.30 | 0 |
| 2017-06-14 | $4.55 | $6.30 | 0 |
| 2017-06-13 | $4.55 | $6.30 | 0 |
| 2017-06-12 | $4.55 | $6.30 | 30,245 |
| 2017-06-09 | $4.67 | $6.47 | 0 |
| 2017-06-08 | $4.67 | $6.47 | 300 |
| 2017-06-07 | $4.70 | $6.51 | 0 |
| 2017-06-06 | $4.70 | $6.51 | 0 |
| 2017-06-05 | $4.70 | $6.51 | 0 |
| 2017-06-02 | $4.70 | $6.51 | 0 |
| 2017-06-01 | $4.70 | $6.51 | 0 |
| 2017-05-31 | $4.70 | $6.51 | 0 |
| 2017-05-30 | $4.70 | $6.51 | 0 |
| 2017-05-26 | $4.70 | $6.51 | 0 |
| 2017-05-25 | $4.70 | $6.51 | 0 |
| 2017-05-24 | $4.70 | $6.51 | 1,047 |
| 2017-05-23 | $4.70 | $6.51 | 0 |
| 2017-05-22 | $4.70 | $6.51 | 0 |
| 2017-05-19 | $4.70 | $6.51 | 0 |
| 2017-05-18 | $4.70 | $6.51 | 69,660 |
| 2017-05-17 | $4.66 | $6.46 | 73,630 |
| 2017-05-16 | $4.78 | $6.62 | 4,000 |
| 2017-05-15 | $4.69 | $6.50 | 0 |
| 2017-05-12 | $4.69 | $6.50 | 0 |
| 2017-05-11 | $4.69 | $6.50 | 0 |
| 2017-05-10 | $4.69 | $6.50 | 0 |
| 2017-05-09 | $4.69 | $6.50 | 0 |
| 2017-05-08 | $4.69 | $6.50 | 100 |
| 2017-05-05 | $4.28 | $5.93 | 0 |
| 2017-05-04 | $4.28 | $5.93 | 0 |
| 2017-05-03 | $4.28 | $5.93 | 0 |
| 2017-05-02 | $4.28 | $5.93 | 0 |
| 2017-05-01 | $4.28 | $5.93 | 0 |
| 2017-04-28 | $4.28 | $5.93 | 0 |
| 2017-04-27 | $4.28 | $5.93 | 0 |
| 2017-04-26 | $4.28 | $5.93 | 0 |
| 2017-04-25 | $4.28 | $5.93 | 0 |
| 2017-04-24 | $4.28 | $5.93 | 0 |
| 2017-04-21 | $4.28 | $5.93 | 0 |
| 2017-04-20 | $4.28 | $5.93 | 0 |
| 2017-04-19 | $4.28 | $5.93 | 0 |
| 2017-04-18 | $4.28 | $5.93 | 0 |
| 2017-04-17 | $4.28 | $5.93 | 0 |
| 2017-04-13 | $4.28 | $5.93 | 0 |
| 2017-04-12 | $4.28 | $5.93 | 0 |
| 2017-04-11 | $4.28 | $5.93 | 0 |
| 2017-04-10 | $4.28 | $5.85 | 0 |
| 2017-04-07 | $4.28 | $5.85 | 1,516,720 |
| 2017-04-06 | $4.35 | $5.94 | 10,000 |
| 2017-04-05 | $4.25 | $5.81 | 269,870 |
| 2017-04-04 | $4.30 | $5.87 | 95,310 |
| 2017-04-03 | $4.20 | $5.74 | 1,545 |
| 2017-03-31 | $4.32 | $5.90 | 0 |
| 2017-03-30 | $4.32 | $5.90 | 0 |
| 2017-03-29 | $4.32 | $5.90 | 906 |
| 2017-03-28 | $3.38 | $4.62 | 0 |
| 2017-03-27 | $3.38 | $4.62 | 0 |
| 2017-03-24 | $3.38 | $4.62 | 0 |
| 2017-03-23 | $3.38 | $4.62 | 0 |
| 2017-03-22 | $3.38 | $4.62 | 0 |
| 2017-03-21 | $3.38 | $4.62 | 0 |
| 2017-03-20 | $3.38 | $4.62 | 0 |
| 2017-03-17 | $3.38 | $4.62 | 0 |
| 2017-03-16 | $3.38 | $4.62 | 0 |
| 2017-03-15 | $3.38 | $4.62 | 0 |
| 2017-03-14 | $3.38 | $4.62 | 0 |
| 2017-03-13 | $3.38 | $4.62 | 0 |
| 2017-03-10 | $3.38 | $4.62 | 0 |
| 2017-03-09 | $3.38 | $4.62 | 0 |
| 2017-03-08 | $3.38 | $4.62 | 0 |
| 2017-03-07 | $3.38 | $4.62 | 0 |
| 2017-03-06 | $3.38 | $4.62 | 0 |
| 2017-03-03 | $3.38 | $4.62 | 0 |
| 2017-03-02 | $3.38 | $4.62 | 0 |
| 2017-03-01 | $3.38 | $4.62 | 0 |
| 2017-02-28 | $3.38 | $4.62 | 0 |
| 2017-02-27 | $3.38 | $4.62 | 0 |
| 2017-02-24 | $3.38 | $4.62 | 0 |
| 2017-02-23 | $3.38 | $4.62 | 0 |
| 2017-02-22 | $3.38 | $4.62 | 0 |
| 2017-02-21 | $3.38 | $4.62 | 0 |
| 2017-02-17 | $3.38 | $4.62 | 0 |
| 2017-02-16 | $3.38 | $4.62 | 0 |
| 2017-02-15 | $3.38 | $4.62 | 0 |
| 2017-02-14 | $3.38 | $4.62 | 0 |
| 2017-02-13 | $3.38 | $4.62 | 0 |
| 2017-02-10 | $3.38 | $4.62 | 0 |
| 2017-02-09 | $3.38 | $4.62 | 0 |
| 2017-02-08 | $3.38 | $4.62 | 0 |
| 2017-02-07 | $3.38 | $4.62 | 0 |
| 2017-02-06 | $3.38 | $4.62 | 0 |
| 2017-02-03 | $3.38 | $4.62 | 0 |
| 2017-02-02 | $3.38 | $4.62 | 0 |
| 2017-02-01 | $3.38 | $4.62 | 0 |
| 2017-01-31 | $3.38 | $4.62 | 0 |
| 2017-01-30 | $3.38 | $4.62 | 0 |
| 2017-01-27 | $3.38 | $4.62 | 0 |
| 2017-01-26 | $3.38 | $4.62 | 0 |
| 2017-01-25 | $3.38 | $4.62 | 0 |
| 2017-01-24 | $3.38 | $4.62 | 0 |
| 2017-01-23 | $3.38 | $4.62 | 0 |
| 2017-01-20 | $3.38 | $4.62 | 0 |
| 2017-01-19 | $3.38 | $4.62 | 0 |
| 2017-01-18 | $3.38 | $4.62 | 0 |
| 2017-01-17 | $3.38 | $4.62 | 0 |
| 2017-01-13 | $3.38 | $4.62 | 0 |
| 2017-01-12 | $3.38 | $4.62 | 0 |
| 2017-01-11 | $3.38 | $4.62 | 0 |
| 2017-01-10 | $3.38 | $4.62 | 0 |
| 2017-01-09 | $3.38 | $4.62 | 0 |
| 2017-01-06 | $3.38 | $4.62 | 0 |
| 2017-01-05 | $3.38 | $4.62 | 0 |
| 2017-01-04 | $3.38 | $4.62 | 0 |
| 2017-01-03 | $3.38 | $4.62 | 101 |