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
- 2006-12-04 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 | $0.32 | $0.32 | 200 |
| 2017-12-28 | $0.30 | $0.30 | 50,890 |
| 2017-12-27 | $0.30 | $0.30 | 166,295 |
| 2017-12-26 | $0.32 | $0.32 | 52,500 |
| 2017-12-22 | $0.34 | $0.34 | 49,342 |
| 2017-12-21 | $0.31 | $0.31 | 10,140 |
| 2017-12-20 | $0.31 | $0.31 | 31,000 |
| 2017-12-19 | $0.33 | $0.33 | 32,282 |
| 2017-12-18 | $0.37 | $0.37 | 19,152 |
| 2017-12-15 | $0.38 | $0.38 | 5,574 |
| 2017-12-14 | $0.31 | $0.31 | 36,681 |
| 2017-12-13 | $0.32 | $0.32 | 31,750 |
| 2017-12-12 | $0.32 | $0.32 | 88,825 |
| 2017-12-11 | $0.30 | $0.30 | 57,459 |
| 2017-12-08 | $0.40 | $0.40 | 4,825 |
| 2017-12-07 | $0.39 | $0.39 | 4,363 |
| 2017-12-06 | $0.35 | $0.35 | 103,615 |
| 2017-12-05 | $0.36 | $0.36 | 16,600 |
| 2017-12-04 | $0.45 | $0.45 | 55,365 |
| 2017-12-01 | $0.50 | $0.50 | 12,954 |
| 2017-11-30 | $0.57 | $0.57 | 29,965 |
| 2017-11-29 | $0.52 | $0.52 | 4,574 |
| 2017-11-28 | $0.46 | $0.46 | 188,117 |
| 2017-11-27 | $0.50 | $0.50 | 96,530 |
| 2017-11-24 | $0.85 | $0.85 | 97,840 |
| 2017-11-22 | $0.30 | $0.30 | 164,218 |
| 2017-11-21 | $0.17 | $0.17 | 734,701 |
| 2017-11-20 | $0.20 | $0.20 | 68,747 |
| 2017-11-17 | $1.50 | $1.50 | 0 |
| 2017-11-16 | $1.50 | $1.50 | 411 |
| 2017-11-15 | $1.95 | $1.95 | 250 |
| 2017-11-14 | $1.90 | $1.90 | 0 |
| 2017-11-13 | $1.90 | $1.90 | 0 |
| 2017-11-10 | $1.90 | $1.90 | 0 |
| 2017-11-09 | $1.90 | $1.90 | 0 |
| 2017-11-08 | $1.90 | $1.90 | 300 |
| 2017-11-07 | $2.00 | $2.00 | 0 |
| 2017-11-06 | $2.00 | $2.00 | 0 |
| 2017-11-03 | $2.00 | $2.00 | 0 |
| 2017-11-02 | $2.00 | $2.00 | 0 |
| 2017-11-01 | $2.00 | $2.00 | 0 |
| 2017-10-31 | $2.00 | $2.00 | 111 |
| 2017-10-30 | $2.10 | $2.10 | 300 |
| 2017-10-27 | $2.25 | $2.25 | 0 |
| 2017-10-26 | $2.25 | $2.25 | 0 |
| 2017-10-25 | $2.25 | $2.25 | 0 |
| 2017-10-24 | $2.25 | $2.25 | 0 |
| 2017-10-23 | $2.25 | $2.25 | 0 |
| 2017-10-20 | $2.25 | $2.25 | 0 |
| 2017-10-19 | $2.25 | $2.25 | 0 |
| 2017-10-18 | $2.25 | $2.25 | 0 |
| 2017-10-17 | $2.25 | $2.25 | 0 |
| 2017-10-16 | $2.25 | $2.25 | 100 |
| 2017-10-13 | $2.20 | $2.20 | 0 |
| 2017-10-12 | $2.20 | $2.20 | 100 |
| 2017-10-11 | $2.25 | $2.25 | 0 |
| 2017-10-10 | $2.25 | $2.25 | 650 |
| 2017-10-09 | $2.00 | $2.00 | 0 |
| 2017-10-06 | $2.00 | $2.00 | 0 |
| 2017-10-05 | $2.00 | $2.00 | 0 |
| 2017-10-04 | $2.00 | $2.00 | 0 |
| 2017-10-03 | $2.00 | $2.00 | 0 |
| 2017-10-02 | $2.00 | $2.00 | 500 |
| 2017-09-29 | $1.20 | $1.20 | 620 |
| 2017-09-28 | $2.40 | $2.40 | 500 |
| 2017-09-27 | $2.40 | $2.40 | 300 |
| 2017-09-26 | $1.00 | $1.00 | 0 |
| 2017-09-25 | $1.00 | $1.00 | 0 |
| 2017-09-22 | $1.00 | $1.00 | 721 |
| 2017-09-21 | $2.50 | $2.50 | 966 |
| 2017-09-20 | $2.40 | $2.40 | 177 |
| 2017-09-19 | $2.30 | $2.30 | 1,196 |
| 2017-09-18 | $2.25 | $2.25 | 0 |
| 2017-09-15 | $2.25 | $2.25 | 0 |
| 2017-09-14 | $2.25 | $2.25 | 0 |
| 2017-09-13 | $2.25 | $2.25 | 575 |
| 2017-09-12 | $2.25 | $2.25 | 100 |
| 2017-09-11 | $2.11 | $2.11 | 200 |
| 2017-09-08 | $2.00 | $2.00 | 0 |
| 2017-09-07 | $2.00 | $2.00 | 0 |
| 2017-09-06 | $2.00 | $2.00 | 0 |
| 2017-09-05 | $2.00 | $2.00 | 100 |
| 2017-09-01 | $2.29 | $2.29 | 100 |
| 2017-08-31 | $2.43 | $2.43 | 111 |
| 2017-08-30 | $2.43 | $2.43 | 0 |
| 2017-08-29 | $2.43 | $2.43 | 211 |
| 2017-08-28 | $2.48 | $2.48 | 180 |
| 2017-08-25 | $2.55 | $2.55 | 580 |
| 2017-08-24 | $2.50 | $2.50 | 1,200 |
| 2017-08-23 | $2.50 | $2.50 | 555 |
| 2017-08-22 | $2.59 | $2.59 | 0 |
| 2017-08-21 | $2.59 | $2.59 | 0 |
| 2017-08-18 | $2.59 | $2.59 | 110 |
| 2017-08-17 | $2.50 | $2.50 | 0 |
| 2017-08-16 | $2.50 | $2.50 | 0 |
| 2017-08-15 | $2.50 | $2.50 | 100 |
| 2017-08-14 | $2.40 | $2.40 | 600 |
| 2017-08-11 | $2.50 | $2.50 | 500 |
| 2017-08-10 | $2.50 | $2.50 | 3,735 |
| 2017-08-09 | $2.50 | $2.50 | 900 |
| 2017-08-08 | $3.25 | $3.25 | 0 |
| 2017-08-07 | $3.25 | $3.25 | 0 |
| 2017-08-04 | $3.25 | $3.25 | 0 |
| 2017-08-03 | $3.25 | $3.25 | 544 |
| 2017-08-02 | $3.44 | $3.44 | 1,102 |
| 2017-08-01 | $2.98 | $2.98 | 0 |
| 2017-07-31 | $2.98 | $2.98 | 350 |
| 2017-07-28 | $3.00 | $3.00 | 1,245 |
| 2017-07-27 | $3.01 | $3.01 | 1,509 |
| 2017-07-26 | $3.01 | $3.01 | 1,192 |
| 2017-07-25 | $3.95 | $3.95 | 100 |
| 2017-07-24 | $4.00 | $4.00 | 200 |
| 2017-07-21 | $4.48 | $4.48 | 1,375 |
| 2017-07-20 | $4.65 | $4.65 | 5,048 |
| 2017-07-19 | $3.00 | $3.00 | 0 |
| 2017-07-18 | $3.00 | $3.00 | 1,213 |
| 2017-07-17 | $6.25 | $6.25 | 380 |
| 2017-07-14 | $6.65 | $6.65 | 0 |
| 2017-07-13 | $6.65 | $6.65 | 0 |
| 2017-07-12 | $6.65 | $6.65 | 200 |
| 2017-07-11 | $6.72 | $6.72 | 200 |
| 2017-07-10 | $6.75 | $6.75 | 100 |
| 2017-07-07 | $7.00 | $7.00 | 0 |
| 2017-07-06 | $7.00 | $7.00 | 0 |
| 2017-07-05 | $7.00 | $7.00 | 0 |
| 2017-07-03 | $7.00 | $7.00 | 125 |
| 2017-06-30 | $7.00 | $7.00 | 0 |
| 2017-06-29 | $7.00 | $7.00 | 3,100 |
| 2017-06-28 | $7.05 | $7.05 | 140 |
| 2017-06-27 | $8.00 | $8.00 | 200 |
| 2017-06-26 | $8.00 | $8.00 | 0 |
| 2017-06-23 | $8.00 | $8.00 | 0 |
| 2017-06-22 | $8.00 | $8.00 | 178 |
| 2017-06-21 | $8.00 | $8.00 | 100 |
| 2017-06-20 | $8.00 | $8.00 | 200 |
| 2017-06-19 | $8.10 | $8.10 | 0 |
| 2017-06-16 | $8.10 | $8.10 | 0 |
| 2017-06-15 | $8.10 | $8.10 | 0 |
| 2017-06-14 | $8.10 | $8.10 | 137 |
| 2017-06-13 | $8.00 | $8.00 | 0 |
| 2017-06-12 | $8.00 | $8.00 | 0 |
| 2017-06-09 | $8.00 | $8.00 | 0 |
| 2017-06-08 | $8.00 | $8.00 | 100 |
| 2017-06-07 | $8.00 | $8.00 | 372 |
| 2017-06-06 | $3.00 | $3.00 | 2,200 |
| 2017-06-05 | $12.25 | $12.25 | 1,089 |
| 2017-06-02 | $6.00 | $6.00 | 0 |
| 2017-06-01 | $6.00 | $6.00 | 215 |
| 2017-05-31 | $5.00 | $5.00 | 303 |
| 2017-05-30 | $5.00 | $5.00 | 0 |
| 2017-05-26 | $5.00 | $5.00 | 0 |
| 2017-05-25 | $5.00 | $5.00 | 250 |
| 2017-05-24 | $3.69 | $3.69 | 0 |
| 2017-05-23 | $3.69 | $3.69 | 0 |
| 2017-05-22 | $3.69 | $3.69 | 0 |
| 2017-05-19 | $3.69 | $3.69 | 834 |
| 2017-05-18 | $3.23 | $3.23 | 392 |
| 2017-05-17 | $2.77 | $2.77 | 515 |
| 2017-05-16 | $2.77 | $2.77 | 216 |
| 2017-05-15 | $4.61 | $4.61 | 0 |
| 2017-05-12 | $4.61 | $4.61 | 0 |
| 2017-05-11 | $4.61 | $4.61 | 0 |
| 2017-05-10 | $4.61 | $4.61 | 0 |
| 2017-05-09 | $4.61 | $4.61 | 0 |
| 2017-05-08 | $4.61 | $4.61 | 0 |
| 2017-05-05 | $4.61 | $4.61 | 0 |
| 2017-05-04 | $4.61 | $4.61 | 0 |
| 2017-05-03 | $4.61 | $4.61 | 0 |
| 2017-05-02 | $4.61 | $4.61 | 0 |
| 2017-05-01 | $4.61 | $4.61 | 0 |
| 2017-04-28 | $4.61 | $4.61 | 0 |
| 2017-04-27 | $4.61 | $4.61 | 0 |
| 2017-04-26 | $4.61 | $4.61 | 0 |
| 2017-04-25 | $4.61 | $4.61 | 0 |
| 2017-04-24 | $4.61 | $4.61 | 0 |
| 2017-04-21 | $4.61 | $4.61 | 0 |
| 2017-04-20 | $4.61 | $4.61 | 0 |
| 2017-04-19 | $4.61 | $4.61 | 0 |
| 2017-04-18 | $4.61 | $4.61 | 0 |
| 2017-04-17 | $4.61 | $4.61 | 0 |
| 2017-04-13 | $4.61 | $4.61 | 0 |
| 2017-04-12 | $4.61 | $4.61 | 0 |
| 2017-04-11 | $4.61 | $4.61 | 0 |
| 2017-04-10 | $4.61 | $4.61 | 0 |
| 2017-04-07 | $4.61 | $4.61 | 0 |
| 2017-04-06 | $4.61 | $4.61 | 0 |
| 2017-04-05 | $4.61 | $4.61 | 0 |
| 2017-04-04 | $4.61 | $4.61 | 0 |
| 2017-04-03 | $4.61 | $4.61 | 0 |
| 2017-03-31 | $4.61 | $4.61 | 0 |
| 2017-03-30 | $4.61 | $4.61 | 0 |
| 2017-03-29 | $4.61 | $4.61 | 0 |
| 2017-03-28 | $4.61 | $4.61 | 0 |
| 2017-03-27 | $4.61 | $4.61 | 884 |
| 2017-03-24 | $4.61 | $4.61 | 7 |
| 2017-03-23 | $4.61 | $4.61 | 260 |
| 2017-03-22 | $4.61 | $4.61 | 173 |
| 2017-03-21 | $4.73 | $4.73 | 0 |
| 2017-03-20 | $4.73 | $4.73 | 86 |
| 2017-03-17 | $4.61 | $4.61 | 268 |
| 2017-03-16 | $6.23 | $6.23 | 0 |
| 2017-03-15 | $6.23 | $6.23 | 43 |
| 2017-03-14 | $6.34 | $6.34 | 183 |
| 2017-03-13 | $5.77 | $5.77 | 19 |
| 2017-03-10 | $6.34 | $6.34 | 564 |
| 2017-03-09 | $5.77 | $5.77 | 147 |
| 2017-03-08 | $5.77 | $5.77 | 346 |
| 2017-03-07 | $5.77 | $5.77 | 650 |
| 2017-03-06 | $6.92 | $6.92 | 3,429 |
| 2017-03-03 | $2.88 | $2.88 | 1,106 |
| 2017-03-02 | $2.30 | $2.30 | 0 |
| 2017-03-01 | $2.30 | $2.30 | 0 |
| 2017-02-28 | $2.30 | $2.30 | 0 |
| 2017-02-27 | $2.30 | $2.30 | 0 |
| 2017-02-24 | $2.30 | $2.30 | 0 |
| 2017-02-23 | $2.30 | $2.30 | 433 |
| 2017-02-22 | $1.37 | $1.37 | 0 |
| 2017-02-21 | $1.37 | $1.37 | 0 |
| 2017-02-17 | $1.37 | $1.37 | 0 |
| 2017-02-16 | $1.37 | $1.37 | 446 |
| 2017-02-15 | $1.15 | $1.15 | 86 |
| 2017-02-14 | $1.14 | $1.14 | 0 |
| 2017-02-13 | $1.14 | $1.14 | 154 |
| 2017-02-10 | $1.04 | $1.04 | 0 |
| 2017-02-09 | $1.04 | $1.04 | 346 |
| 2017-02-08 | $1.15 | $1.15 | 738 |
| 2017-02-07 | $1.15 | $1.15 | 0 |
| 2017-02-06 | $1.15 | $1.15 | 0 |
| 2017-02-03 | $1.15 | $1.15 | 346 |
| 2017-02-02 | $1.40 | $1.40 | 433 |
| 2017-02-01 | $2.31 | $2.31 | 0 |
| 2017-01-31 | $2.31 | $2.31 | 0 |
| 2017-01-30 | $2.31 | $2.31 | 0 |
| 2017-01-27 | $2.31 | $2.31 | 943 |
| 2017-01-26 | $1.38 | $1.38 | 0 |
| 2017-01-25 | $1.38 | $1.38 | 0 |
| 2017-01-24 | $1.38 | $1.38 | 0 |
| 2017-01-23 | $1.38 | $1.38 | 0 |
| 2017-01-20 | $1.38 | $1.38 | 0 |
| 2017-01-19 | $1.38 | $1.38 | 0 |
| 2017-01-18 | $1.38 | $1.38 | 0 |
| 2017-01-17 | $1.38 | $1.38 | 0 |
| 2017-01-13 | $1.41 | $1.41 | 433 |
| 2017-01-12 | $1.43 | $1.43 | 433 |
| 2017-01-11 | $1.44 | $1.44 | 624 |
| 2017-01-10 | $1.38 | $1.38 | 355 |
| 2017-01-09 | $1.15 | $1.15 | 260 |
| 2017-01-06 | $0.80 | $0.80 | 0 |
| 2017-01-05 | $0.80 | $0.80 | 528 |
| 2017-01-04 | $0.81 | $0.81 | 0 |
| 2017-01-03 | $0.81 | $0.81 | 173 |