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
- 2012-08-03 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 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-28 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-27 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-26 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-22 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-21 | $5.00 | $5.00 | 0 | — | — |
| 2017-12-20 | $5.00 | $5.00 | 1,475 | — | — |
| 2017-12-19 | $4.60 | $4.60 | 50 | — | — |
| 2017-12-18 | $5.00 | $5.00 | 100 | — | — |
| 2017-12-15 | $5.17 | $5.17 | 575 | — | — |
| 2017-12-14 | $5.00 | $5.00 | 50 | — | — |
| 2017-12-13 | $4.97 | $4.97 | 950 | — | — |
| 2017-12-12 | $5.24 | $5.24 | 15 | — | — |
| 2017-12-11 | $5.03 | $5.03 | 100 | — | — |
| 2017-12-08 | $5.00 | $5.00 | 1,975 | — | — |
| 2017-12-07 | $5.00 | $5.00 | 2,680 | — | — |
| 2017-12-06 | $5.16 | $5.16 | 100 | — | — |
| 2017-12-05 | $5.20 | $5.20 | 500 | — | — |
| 2017-12-04 | $5.46 | $5.46 | 410 | — | — |
| 2017-12-01 | $5.50 | $5.50 | 0 | — | — |
| 2017-11-30 | $5.50 | $5.50 | 3,200 | — | — |
| 2017-11-29 | $5.60 | $5.60 | 3,825 | — | — |
| 2017-11-28 | $5.40 | $5.40 | 900 | — | — |
| 2017-11-27 | $5.57 | $5.57 | 225 | — | — |
| 2017-11-24 | $6.00 | $6.00 | 375 | — | — |
| 2017-11-22 | $5.60 | $5.60 | 3,150 | — | — |
| 2017-11-21 | $5.60 | $5.60 | 2,900 | — | — |
| 2017-11-20 | $5.67 | $5.67 | 555 | — | — |
| 2017-11-17 | $6.20 | $6.20 | 6,000 | — | — |
| 2017-11-16 | $5.96 | $5.96 | 6,000 | — | — |
| 2017-11-15 | $6.02 | $6.02 | 11,040 | — | — |
| 2017-11-14 | $6.10 | $6.10 | 810 | — | — |
| 2017-11-13 | $6.26 | $6.26 | 4,430 | — | — |
| 2017-11-10 | $6.40 | $6.40 | 6,225 | — | — |
| 2017-11-09 | $6.20 | $6.20 | 200 | — | — |
| 2017-11-08 | $6.34 | $6.34 | 535 | — | — |
| 2017-11-07 | $6.84 | $6.84 | 3,435 | — | — |
| 2017-11-06 | $5.94 | $5.94 | 125 | — | — |
| 2017-11-03 | $5.96 | $5.96 | 100 | — | — |
| 2017-11-02 | $6.09 | $6.09 | 0 | — | — |
| 2017-11-01 | $6.09 | $6.09 | 5 | — | — |
| 2017-10-31 | $5.98 | $5.98 | 300 | — | — |
| 2017-10-30 | $6.00 | $6.00 | 1,000 | — | — |
| 2017-10-27 | $6.53 | $6.53 | 30 | — | — |
| 2017-10-26 | $6.40 | $6.40 | 115 | — | — |
| 2017-10-25 | $6.15 | $6.15 | 825 | — | — |
| 2017-10-24 | $6.40 | $6.40 | 0 | — | — |
| 2017-10-23 | $6.40 | $6.40 | 0 | — | — |
| 2017-10-20 | $6.40 | $6.40 | 75 | — | — |
| 2017-10-19 | $6.33 | $6.33 | 2,850 | — | — |
| 2017-10-18 | $5.88 | $5.88 | 800 | — | — |
| 2017-10-17 | $5.93 | $5.93 | 0 | — | — |
| 2017-10-16 | $5.93 | $5.93 | 0 | — | — |
| 2017-10-13 | $5.93 | $5.93 | 330 | — | — |
| 2017-10-12 | $6.40 | $6.40 | 775 | — | — |
| 2017-10-11 | $6.62 | $6.62 | 660 | — | — |
| 2017-10-10 | $6.48 | $6.48 | 625 | — | — |
| 2017-10-09 | $6.90 | $6.90 | 365 | — | — |
| 2017-10-06 | $6.59 | $6.59 | 4,140 | — | — |
| 2017-10-05 | $6.54 | $6.54 | 1,150 | — | — |
| 2017-10-04 | $6.52 | $6.52 | 250 | — | — |
| 2017-10-03 | $6.42 | $6.42 | 1,600 | — | — |
| 2017-10-02 | $6.16 | $6.16 | 100 | — | — |
| 2017-09-29 | $6.00 | $6.00 | 1,980 | — | — |
| 2017-09-28 | $6.78 | $6.78 | 5,860 | — | — |
| 2017-09-27 | $6.74 | $6.74 | 1,375 | — | — |
| 2017-09-26 | $6.42 | $6.42 | 6,055 | — | — |
| 2017-09-25 | $6.35 | $6.35 | 4,135 | — | — |
| 2017-09-22 | $5.74 | $5.74 | 8,520 | — | — |
| 2017-09-21 | $5.69 | $5.69 | 12,740 | — | — |
| 2017-09-20 | $4.45 | $4.45 | 0 | — | — |
| 2017-09-19 | $4.45 | $4.45 | 50 | — | — |
| 2017-09-18 | $4.70 | $4.70 | 0 | — | — |
| 2017-09-15 | $4.70 | $4.70 | 0 | — | — |
| 2017-09-14 | $4.70 | $4.70 | 0 | — | — |
| 2017-09-13 | $4.70 | $4.70 | 0 | — | — |
| 2017-09-12 | $4.70 | $4.70 | 125 | — | — |
| 2017-09-11 | $3.80 | $3.80 | 0 | — | — |
| 2017-09-08 | $3.80 | $3.80 | 0 | — | — |
| 2017-09-07 | $3.80 | $3.80 | 0 | — | — |
| 2017-09-06 | $3.80 | $3.80 | 0 | — | — |
| 2017-09-05 | $3.80 | $3.80 | 0 | — | — |
| 2017-09-01 | $3.80 | $3.80 | 750 | — | — |
| 2017-08-31 | $4.16 | $4.16 | 1,250 | — | — |
| 2017-08-30 | $4.10 | $4.10 | 0 | — | — |
| 2017-08-29 | $4.10 | $4.10 | 0 | — | — |
| 2017-08-28 | $4.10 | $4.10 | 25 | — | — |
| 2017-08-25 | $3.77 | $3.77 | 1,250 | — | — |
| 2017-08-24 | $4.14 | $4.14 | 0 | — | — |
| 2017-08-23 | $4.14 | $4.14 | 0 | — | — |
| 2017-08-22 | $4.14 | $4.14 | 0 | — | — |
| 2017-08-21 | $4.14 | $4.14 | 0 | — | — |
| 2017-08-18 | $4.14 | $4.14 | 0 | — | — |
| 2017-08-17 | $4.15 | $4.15 | 1,000 | — | — |
| 2017-08-16 | $3.90 | $3.90 | 5 | — | — |
| 2017-08-15 | $4.08 | $4.08 | 25 | — | — |
| 2017-08-14 | $3.60 | $3.60 | 0 | — | — |
| 2017-08-11 | $3.60 | $3.60 | 15 | — | — |
| 2017-08-10 | $3.88 | $3.88 | 830 | — | — |
| 2017-08-09 | $3.80 | $3.80 | 200 | — | — |
| 2017-08-08 | $4.35 | $4.35 | 0 | — | — |
| 2017-08-07 | $4.35 | $4.35 | 0 | — | — |
| 2017-08-04 | $4.35 | $4.35 | 75 | — | — |
| 2017-08-03 | $3.90 | $3.90 | 125 | — | — |
| 2017-08-02 | $3.79 | $3.79 | 0 | — | — |
| 2017-08-01 | $3.79 | $3.79 | 100 | — | — |
| 2017-07-31 | $4.25 | $4.25 | 60 | — | — |
| 2017-07-28 | $4.42 | $4.42 | 175 | — | — |
| 2017-07-27 | $4.33 | $4.33 | 0 | — | — |
| 2017-07-26 | $4.33 | $4.33 | 4,295 | — | — |
| 2017-07-25 | $4.40 | $4.40 | 0 | — | — |
| 2017-07-24 | $4.40 | $4.40 | 500 | — | — |
| 2017-07-21 | $4.00 | $4.00 | 0 | — | — |
| 2017-07-20 | $4.00 | $4.00 | 1,000 | — | — |
| 2017-07-19 | $4.40 | $4.40 | 1,250 | — | — |
| 2017-07-18 | $4.28 | $4.28 | 275 | — | — |
| 2017-07-17 | $4.14 | $4.14 | 790 | — | — |
| 2017-07-14 | $4.22 | $4.22 | 1,200 | — | — |
| 2017-07-13 | $4.71 | $4.71 | 2,125 | — | — |
| 2017-07-12 | $4.00 | $4.00 | 25 | — | — |
| 2017-07-11 | $4.17 | $4.17 | 0 | — | — |
| 2017-07-10 | $4.17 | $4.17 | 0 | — | — |
| 2017-07-07 | $4.17 | $4.17 | 50 | — | — |
| 2017-07-06 | $4.20 | $4.20 | 0 | — | — |
| 2017-07-05 | $4.20 | $4.20 | 400 | — | — |
| 2017-07-03 | $4.40 | $4.40 | 425 | — | — |
| 2017-06-30 | $4.04 | $4.04 | 75 | — | — |
| 2017-06-29 | $3.77 | $3.77 | 1,000 | — | — |
| 2017-06-28 | $4.20 | $4.20 | 350 | — | — |
| 2017-06-27 | $4.00 | $4.00 | 50 | — | — |
| 2017-06-26 | $4.57 | $4.57 | 50 | — | — |
| 2017-06-23 | $4.33 | $4.33 | 4,200 | — | — |
| 2017-06-22 | $4.34 | $4.34 | 845 | — | — |
| 2017-06-21 | $4.80 | $4.80 | 0 | — | — |
| 2017-06-20 | $4.80 | $4.80 | 0 | — | — |
| 2017-06-19 | $4.80 | $4.80 | 1,500 | — | — |
| 2017-06-16 | $4.57 | $4.57 | 0 | — | — |
| 2017-06-15 | $4.57 | $4.57 | 0 | — | — |
| 2017-06-14 | $4.57 | $4.57 | 200 | — | — |
| 2017-06-13 | $4.94 | $4.94 | 250 | — | — |
| 2017-06-12 | $4.28 | $4.28 | 500 | — | — |
| 2017-06-09 | $4.69 | $4.69 | 435 | — | — |
| 2017-06-08 | $4.42 | $4.42 | 0 | — | — |
| 2017-06-07 | $4.42 | $4.42 | 0 | — | — |
| 2017-06-06 | $4.42 | $4.42 | 0 | — | — |
| 2017-06-05 | $4.42 | $4.42 | 0 | — | — |
| 2017-06-02 | $4.42 | $4.42 | 60 | — | — |
| 2017-06-01 | $4.21 | $4.21 | 1,000 | — | — |
| 2017-05-31 | $4.21 | $4.21 | 50 | — | — |
| 2017-05-30 | $4.07 | $4.07 | 2,625 | — | — |
| 2017-05-26 | $4.50 | $4.50 | 665 | — | — |
| 2017-05-25 | $4.49 | $4.49 | 50 | — | — |
| 2017-05-24 | $4.64 | $4.64 | 1,035 | — | — |
| 2017-05-23 | $5.23 | $5.23 | 0 | — | — |
| 2017-05-22 | $5.23 | $5.23 | 0 | — | — |
| 2017-05-19 | $5.23 | $5.23 | 0 | — | — |
| 2017-05-18 | $5.23 | $5.23 | 250 | — | — |
| 2017-05-17 | $4.74 | $4.74 | 335 | — | — |
| 2017-05-16 | $5.05 | $5.05 | 800 | — | — |
| 2017-05-15 | $4.80 | $4.80 | 200 | — | — |
| 2017-05-12 | $4.75 | $4.75 | 720 | — | — |
| 2017-05-11 | $4.94 | $4.94 | 870 | — | — |
| 2017-05-10 | $5.20 | $5.20 | 370 | — | — |
| 2017-05-09 | $5.40 | $5.40 | 15 | — | — |
| 2017-05-08 | $5.22 | $5.22 | 1,275 | — | — |
| 2017-05-05 | $5.43 | $5.43 | 0 | — | — |
| 2017-05-04 | $5.43 | $5.43 | 0 | — | — |
| 2017-05-03 | $5.43 | $5.43 | 700 | — | — |
| 2017-05-02 | $5.32 | $5.32 | 0 | — | — |
| 2017-05-01 | $5.32 | $5.32 | 1,075 | — | — |
| 2017-04-28 | $5.35 | $5.35 | 1,750 | — | — |
| 2017-04-27 | $5.31 | $5.31 | 70 | — | — |
| 2017-04-26 | $5.64 | $5.64 | 300 | — | — |
| 2017-04-25 | $5.58 | $5.58 | 625 | — | — |
| 2017-04-24 | $5.70 | $5.70 | 0 | — | — |
| 2017-04-21 | $5.70 | $5.70 | 985 | — | — |
| 2017-04-20 | $4.57 | $4.57 | 1,575 | — | — |
| 2017-04-19 | $4.16 | $4.16 | 535 | — | — |
| 2017-04-18 | $4.62 | $4.62 | 400 | — | — |
| 2017-04-17 | $4.83 | $4.83 | 625 | — | — |
| 2017-04-13 | $4.40 | $4.40 | 0 | — | — |
| 2017-04-12 | $4.40 | $4.40 | 5,000 | — | — |
| 2017-04-11 | $4.48 | $4.48 | 220 | — | — |
| 2017-04-10 | $4.51 | $4.51 | 500 | — | — |
| 2017-04-07 | $4.16 | $4.16 | 1,900 | — | — |
| 2017-04-06 | $4.51 | $4.51 | 1,675 | — | — |
| 2017-04-05 | $4.38 | $4.38 | 2,800 | — | — |
| 2017-04-04 | $4.51 | $4.51 | 2,000 | — | — |
| 2017-04-03 | $4.41 | $4.41 | 9,485 | — | — |
| 2017-03-31 | $4.25 | $4.25 | 6,045 | — | — |
| 2017-03-30 | $4.24 | $4.24 | 6,890 | — | — |
| 2017-03-29 | $3.78 | $3.78 | 1,185 | — | — |
| 2017-03-28 | $3.78 | $3.78 | 1,475 | — | — |
| 2017-03-27 | $3.89 | $3.89 | 2,780 | — | — |
| 2017-03-24 | $4.14 | $4.14 | 7,925 | — | — |
| 2017-03-23 | $3.45 | $3.45 | 0 | — | — |
| 2017-03-22 | $3.45 | $3.45 | 5,625 | — | — |
| 2017-03-21 | $3.72 | $3.72 | 60 | — | — |
| 2017-03-20 | $3.57 | $3.57 | 0 | — | — |
| 2017-03-17 | $3.57 | $3.57 | 0 | — | — |
| 2017-03-16 | $3.57 | $3.57 | 0 | — | — |
| 2017-03-15 | $3.57 | $3.57 | 0 | — | — |
| 2017-03-14 | $3.57 | $3.57 | 50 | — | — |
| 2017-03-13 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-10 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-09 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-08 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-07 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-06 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-03 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-02 | $2.99 | $2.99 | 0 | — | — |
| 2017-03-01 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-28 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-27 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-24 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-23 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-22 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-21 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-17 | $2.99 | $2.99 | 0 | — | — |
| 2017-02-16 | $2.99 | $2.99 | 500 | — | — |
| 2017-02-15 | $2.94 | $2.94 | 85 | — | — |
| 2017-02-14 | $2.48 | $2.48 | 5,550 | — | — |
| 2017-02-13 | $2.53 | $2.53 | 0 | — | — |
| 2017-02-10 | $2.53 | $2.53 | 0 | — | — |
| 2017-02-09 | $2.53 | $2.53 | 0 | — | — |
| 2017-02-08 | $2.53 | $2.53 | 3,000 | — | — |
| 2017-02-07 | $2.39 | $2.39 | 500 | — | — |
| 2017-02-06 | $2.40 | $2.40 | 2,500 | — | — |
| 2017-02-03 | $2.28 | $2.28 | 0 | — | — |
| 2017-02-02 | $2.28 | $2.28 | 0 | — | — |
| 2017-02-01 | $2.28 | $2.28 | 0 | — | — |
| 2017-01-31 | $2.28 | $2.28 | 5 | — | — |
| 2017-01-30 | $2.54 | $2.54 | 5 | — | — |
| 2017-01-27 | $2.34 | $2.34 | 0 | — | — |
| 2017-01-26 | $2.34 | $2.34 | 0 | — | — |
| 2017-01-25 | $2.34 | $2.34 | 25 | — | — |
| 2017-01-24 | $2.53 | $2.53 | 0 | — | — |
| 2017-01-23 | $2.53 | $2.53 | 0 | — | — |
| 2017-01-20 | $2.53 | $2.53 | 565 | — | — |
| 2017-01-19 | $2.60 | $2.60 | 0 | — | — |
| 2017-01-18 | $2.60 | $2.60 | 1,250 | — | — |
| 2017-01-17 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-13 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-12 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-11 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-10 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-09 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-06 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-05 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-04 | $2.20 | $2.20 | 0 | — | — |
| 2017-01-03 | $2.20 | $2.20 | 0 | — | — |