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
- 2010-07-01 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 | $2.15 | $5.60 | 146,800 |
| 2017-12-28 | $2.10 | $5.47 | 59,100 |
| 2017-12-27 | $2.10 | $5.47 | 31,100 |
| 2017-12-26 | $2.05 | $5.34 | 112,400 |
| 2017-12-22 | $2.05 | $5.34 | 32,000 |
| 2017-12-21 | $2.05 | $5.34 | 69,400 |
| 2017-12-20 | $2.08 | $5.42 | 45,400 |
| 2017-12-19 | $2.05 | $5.34 | 51,700 |
| 2017-12-18 | $2.05 | $5.34 | 74,100 |
| 2017-12-15 | $2.05 | $5.34 | 48,000 |
| 2017-12-14 | $2.05 | $5.34 | 72,400 |
| 2017-12-13 | $2.10 | $5.47 | 43,700 |
| 2017-12-12 | $2.10 | $5.47 | 39,600 |
| 2017-12-11 | $2.10 | $5.47 | 42,000 |
| 2017-12-08 | $2.10 | $5.47 | 71,900 |
| 2017-12-07 | $2.15 | $5.60 | 13,600 |
| 2017-12-06 | $2.15 | $5.60 | 44,900 |
| 2017-12-05 | $2.15 | $5.60 | 17,300 |
| 2017-12-04 | $2.15 | $5.60 | 36,600 |
| 2017-12-01 | $2.15 | $5.60 | 23,000 |
| 2017-11-30 | $2.25 | $5.86 | 49,600 |
| 2017-11-29 | $2.20 | $5.73 | 57,900 |
| 2017-11-28 | $2.15 | $5.60 | 79,300 |
| 2017-11-27 | $2.20 | $5.73 | 24,900 |
| 2017-11-24 | $2.20 | $5.73 | 11,900 |
| 2017-11-22 | $2.20 | $5.73 | 14,200 |
| 2017-11-21 | $2.20 | $5.73 | 42,200 |
| 2017-11-20 | $2.30 | $5.99 | 42,300 |
| 2017-11-17 | $2.30 | $5.99 | 21,400 |
| 2017-11-16 | $2.30 | $5.99 | 31,400 |
| 2017-11-15 | $2.40 | $6.06 | 47,500 |
| 2017-11-14 | $2.35 | $5.93 | 16,600 |
| 2017-11-13 | $2.40 | $6.06 | 18,700 |
| 2017-11-10 | $2.40 | $6.06 | 18,200 |
| 2017-11-09 | $2.45 | $6.18 | 7,600 |
| 2017-11-08 | $2.40 | $6.06 | 66,300 |
| 2017-11-07 | $2.40 | $6.06 | 21,600 |
| 2017-11-06 | $2.40 | $6.06 | 26,500 |
| 2017-11-03 | $2.40 | $6.06 | 33,000 |
| 2017-11-02 | $2.50 | $6.31 | 39,100 |
| 2017-11-01 | $2.45 | $6.18 | 32,700 |
| 2017-10-31 | $2.35 | $5.93 | 10,700 |
| 2017-10-30 | $2.40 | $6.06 | 4,400 |
| 2017-10-27 | $2.40 | $6.06 | 16,800 |
| 2017-10-26 | $2.35 | $5.93 | 42,800 |
| 2017-10-25 | $2.42 | $6.11 | 15,400 |
| 2017-10-24 | $2.45 | $6.18 | 33,200 |
| 2017-10-23 | $2.35 | $5.93 | 23,300 |
| 2017-10-20 | $2.35 | $5.93 | 30,600 |
| 2017-10-19 | $2.38 | $6.01 | 20,800 |
| 2017-10-18 | $2.35 | $5.93 | 42,800 |
| 2017-10-17 | $2.50 | $6.31 | 47,100 |
| 2017-10-16 | $2.50 | $6.31 | 45,800 |
| 2017-10-13 | $2.40 | $6.06 | 25,500 |
| 2017-10-12 | $2.42 | $6.11 | 51,300 |
| 2017-10-11 | $2.42 | $6.11 | 87,500 |
| 2017-10-10 | $2.35 | $5.93 | 55,400 |
| 2017-10-09 | $2.30 | $5.81 | 10,600 |
| 2017-10-06 | $2.30 | $5.81 | 18,800 |
| 2017-10-05 | $2.35 | $5.93 | 17,400 |
| 2017-10-04 | $2.35 | $5.93 | 41,200 |
| 2017-10-03 | $2.25 | $5.68 | 53,600 |
| 2017-10-02 | $2.30 | $5.81 | 49,400 |
| 2017-09-29 | $2.20 | $5.55 | 54,200 |
| 2017-09-28 | $2.20 | $5.55 | 30,200 |
| 2017-09-27 | $2.15 | $5.43 | 52,200 |
| 2017-09-26 | $2.13 | $5.38 | 53,700 |
| 2017-09-25 | $2.10 | $5.30 | 192,200 |
| 2017-09-22 | $2.20 | $5.55 | 23,900 |
| 2017-09-21 | $2.25 | $5.68 | 10,200 |
| 2017-09-20 | $2.20 | $5.55 | 3,700 |
| 2017-09-19 | $2.15 | $5.43 | 51,400 |
| 2017-09-18 | $2.23 | $5.63 | 70,700 |
| 2017-09-15 | $2.15 | $5.43 | 25,500 |
| 2017-09-14 | $2.20 | $5.55 | 15,100 |
| 2017-09-13 | $2.15 | $5.43 | 29,600 |
| 2017-09-12 | $2.10 | $5.30 | 85,600 |
| 2017-09-11 | $2.15 | $5.43 | 40,300 |
| 2017-09-08 | $2.20 | $5.55 | 14,400 |
| 2017-09-07 | $2.25 | $5.68 | 16,300 |
| 2017-09-06 | $2.35 | $5.93 | 22,600 |
| 2017-09-05 | $2.35 | $5.93 | 42,200 |
| 2017-09-01 | $2.28 | $5.76 | 20,800 |
| 2017-08-31 | $2.30 | $5.81 | 71,500 |
| 2017-08-30 | $2.20 | $5.55 | 24,000 |
| 2017-08-29 | $2.15 | $5.43 | 6,300 |
| 2017-08-28 | $2.20 | $5.55 | 43,400 |
| 2017-08-25 | $2.13 | $5.38 | 11,100 |
| 2017-08-24 | $2.10 | $5.30 | 20,200 |
| 2017-08-23 | $2.15 | $5.43 | 12,500 |
| 2017-08-22 | $2.15 | $5.43 | 29,000 |
| 2017-08-21 | $2.10 | $5.30 | 163,100 |
| 2017-08-18 | $2.35 | $5.93 | 16,600 |
| 2017-08-17 | $2.25 | $5.68 | 71,900 |
| 2017-08-16 | $2.40 | $6.06 | 66,000 |
| 2017-08-15 | $2.51 | $6.08 | 162,600 |
| 2017-08-14 | $2.40 | $5.82 | 91,800 |
| 2017-08-11 | $2.48 | $6.01 | 42,000 |
| 2017-08-10 | $2.45 | $5.94 | 72,500 |
| 2017-08-09 | $2.45 | $5.94 | 100,500 |
| 2017-08-08 | $2.35 | $5.70 | 53,700 |
| 2017-08-07 | $2.25 | $5.45 | 14,100 |
| 2017-08-04 | $2.25 | $5.45 | 55,000 |
| 2017-08-03 | $2.20 | $5.33 | 16,600 |
| 2017-08-02 | $2.15 | $5.21 | 14,900 |
| 2017-08-01 | $2.20 | $5.33 | 72,900 |
| 2017-07-31 | $2.20 | $5.33 | 23,100 |
| 2017-07-28 | $2.20 | $5.33 | 14,000 |
| 2017-07-27 | $2.20 | $5.33 | 14,700 |
| 2017-07-26 | $2.20 | $5.33 | 40,800 |
| 2017-07-25 | $2.25 | $5.45 | 14,900 |
| 2017-07-24 | $2.30 | $5.57 | 8,900 |
| 2017-07-21 | $2.35 | $5.70 | 6,100 |
| 2017-07-20 | $2.30 | $5.57 | 51,900 |
| 2017-07-19 | $2.35 | $5.70 | 86,100 |
| 2017-07-18 | $2.20 | $5.33 | 47,800 |
| 2017-07-17 | $2.20 | $5.33 | 25,700 |
| 2017-07-14 | $2.15 | $5.21 | 36,500 |
| 2017-07-13 | $2.15 | $5.21 | 23,100 |
| 2017-07-12 | $2.10 | $5.09 | 33,800 |
| 2017-07-11 | $2.10 | $5.09 | 110,000 |
| 2017-07-10 | $2.10 | $5.09 | 9,300 |
| 2017-07-07 | $2.10 | $5.09 | 24,500 |
| 2017-07-06 | $2.13 | $5.16 | 11,300 |
| 2017-07-05 | $2.15 | $5.21 | 15,300 |
| 2017-07-03 | $2.10 | $5.09 | 13,000 |
| 2017-06-30 | $2.10 | $5.09 | 16,800 |
| 2017-06-29 | $2.14 | $5.19 | 16,300 |
| 2017-06-28 | $2.10 | $5.09 | 27,300 |
| 2017-06-27 | $2.10 | $5.09 | 28,300 |
| 2017-06-26 | $2.10 | $5.09 | 17,400 |
| 2017-06-23 | $2.15 | $5.21 | 12,100 |
| 2017-06-22 | $2.10 | $5.09 | 13,500 |
| 2017-06-21 | $2.15 | $5.21 | 30,800 |
| 2017-06-20 | $2.15 | $5.21 | 34,900 |
| 2017-06-19 | $2.15 | $5.21 | 21,100 |
| 2017-06-16 | $2.15 | $5.21 | 29,700 |
| 2017-06-15 | $2.05 | $4.97 | 33,900 |
| 2017-06-14 | $2.15 | $5.21 | 10,500 |
| 2017-06-13 | $2.10 | $5.09 | 18,800 |
| 2017-06-12 | $2.10 | $5.09 | 60,300 |
| 2017-06-09 | $2.05 | $4.97 | 52,600 |
| 2017-06-08 | $2.00 | $4.85 | 43,800 |
| 2017-06-07 | $2.00 | $4.85 | 32,100 |
| 2017-06-06 | $2.00 | $4.85 | 24,500 |
| 2017-06-05 | $2.05 | $4.97 | 14,500 |
| 2017-06-02 | $2.05 | $4.97 | 9,600 |
| 2017-06-01 | $2.05 | $4.97 | 59,400 |
| 2017-05-31 | $2.15 | $5.21 | 124,500 |
| 2017-05-30 | $2.05 | $4.97 | 26,200 |
| 2017-05-26 | $2.10 | $5.09 | 23,600 |
| 2017-05-25 | $2.10 | $5.09 | 36,600 |
| 2017-05-24 | $2.00 | $4.85 | 48,400 |
| 2017-05-23 | $2.00 | $4.85 | 28,400 |
| 2017-05-22 | $2.00 | $4.85 | 37,700 |
| 2017-05-19 | $2.00 | $4.85 | 33,500 |
| 2017-05-18 | $2.00 | $4.85 | 71,500 |
| 2017-05-17 | $2.05 | $4.97 | 99,200 |
| 2017-05-16 | $2.15 | $5.21 | 84,700 |
| 2017-05-15 | $2.23 | $5.20 | 200,000 |
| 2017-05-12 | $2.23 | $5.20 | 39,200 |
| 2017-05-11 | $2.15 | $5.01 | 79,700 |
| 2017-05-10 | $2.25 | $5.24 | 83,900 |
| 2017-05-09 | $2.30 | $5.36 | 104,800 |
| 2017-05-08 | $2.20 | $5.13 | 106,100 |
| 2017-05-05 | $2.15 | $5.01 | 45,400 |
| 2017-05-04 | $2.05 | $4.78 | 27,500 |
| 2017-05-03 | $2.08 | $4.85 | 12,800 |
| 2017-05-02 | $2.05 | $4.78 | 23,100 |
| 2017-05-01 | $2.05 | $4.78 | 19,200 |
| 2017-04-28 | $2.05 | $4.78 | 39,100 |
| 2017-04-27 | $2.10 | $4.89 | 24,800 |
| 2017-04-26 | $2.10 | $4.89 | 26,000 |
| 2017-04-25 | $2.05 | $4.78 | 47,200 |
| 2017-04-24 | $2.05 | $4.78 | 23,500 |
| 2017-04-21 | $2.10 | $4.89 | 2,700 |
| 2017-04-20 | $2.05 | $4.78 | 76,700 |
| 2017-04-19 | $2.15 | $5.01 | 77,200 |
| 2017-04-18 | $2.05 | $4.78 | 21,400 |
| 2017-04-17 | $2.05 | $4.78 | 12,000 |
| 2017-04-13 | $2.15 | $5.01 | 24,100 |
| 2017-04-12 | $2.10 | $4.89 | 31,500 |
| 2017-04-11 | $2.05 | $4.78 | 17,400 |
| 2017-04-10 | $2.05 | $4.78 | 21,100 |
| 2017-04-07 | $2.00 | $4.66 | 96,500 |
| 2017-04-06 | $2.08 | $4.85 | 29,600 |
| 2017-04-05 | $2.10 | $4.89 | 19,800 |
| 2017-04-04 | $2.15 | $5.01 | 57,200 |
| 2017-04-03 | $2.10 | $4.89 | 9,200 |
| 2017-03-31 | $2.15 | $5.01 | 8,400 |
| 2017-03-30 | $2.13 | $4.96 | 11,500 |
| 2017-03-29 | $2.10 | $4.89 | 23,800 |
| 2017-03-28 | $2.05 | $4.78 | 20,800 |
| 2017-03-27 | $2.05 | $4.78 | 19,500 |
| 2017-03-24 | $2.05 | $4.78 | 17,400 |
| 2017-03-23 | $2.05 | $4.78 | 7,400 |
| 2017-03-22 | $2.05 | $4.78 | 35,700 |
| 2017-03-21 | $2.10 | $4.89 | 43,500 |
| 2017-03-20 | $2.05 | $4.78 | 18,100 |
| 2017-03-17 | $2.13 | $4.96 | 32,300 |
| 2017-03-16 | $2.05 | $4.78 | 155,800 |
| 2017-03-15 | $2.20 | $5.13 | 15,900 |
| 2017-03-14 | $2.20 | $5.13 | 12,600 |
| 2017-03-13 | $2.25 | $5.24 | 19,200 |
| 2017-03-10 | $2.25 | $5.24 | 29,400 |
| 2017-03-09 | $2.25 | $5.24 | 33,900 |
| 2017-03-08 | $2.25 | $5.24 | 23,700 |
| 2017-03-07 | $2.30 | $5.36 | 21,400 |
| 2017-03-06 | $2.35 | $5.48 | 21,300 |
| 2017-03-03 | $2.38 | $5.55 | 11,100 |
| 2017-03-02 | $2.35 | $5.48 | 24,800 |
| 2017-03-01 | $2.40 | $5.59 | 61,000 |
| 2017-02-28 | $2.40 | $5.59 | 51,100 |
| 2017-02-27 | $2.50 | $5.83 | 18,100 |
| 2017-02-24 | $2.35 | $5.48 | 48,900 |
| 2017-02-23 | $2.38 | $5.55 | 98,000 |
| 2017-02-22 | $2.45 | $5.71 | 71,900 |
| 2017-02-21 | $2.65 | $6.18 | 158,100 |
| 2017-02-17 | $2.80 | $6.53 | 80,700 |
| 2017-02-16 | $2.55 | $5.94 | 17,200 |
| 2017-02-15 | $2.60 | $6.06 | 82,300 |
| 2017-02-14 | $2.65 | $6.00 | 68,100 |
| 2017-02-13 | $2.75 | $6.23 | 58,600 |
| 2017-02-10 | $2.70 | $6.12 | 74,600 |
| 2017-02-09 | $2.78 | $6.30 | 48,900 |
| 2017-02-08 | $2.65 | $6.00 | 38,900 |
| 2017-02-07 | $2.70 | $6.12 | 54,900 |
| 2017-02-06 | $2.61 | $5.91 | 27,200 |
| 2017-02-03 | $2.60 | $5.89 | 72,000 |
| 2017-02-02 | $2.60 | $5.89 | 25,900 |
| 2017-02-01 | $2.65 | $6.00 | 16,700 |
| 2017-01-31 | $2.60 | $5.89 | 51,800 |
| 2017-01-30 | $2.75 | $6.23 | 33,500 |
| 2017-01-27 | $2.80 | $6.34 | 47,100 |
| 2017-01-26 | $2.80 | $6.34 | 98,400 |
| 2017-01-25 | $2.70 | $6.12 | 63,000 |
| 2017-01-24 | $2.60 | $5.89 | 104,500 |
| 2017-01-23 | $2.49 | $5.64 | 36,700 |
| 2017-01-20 | $2.45 | $5.55 | 23,200 |
| 2017-01-19 | $2.40 | $5.44 | 42,800 |
| 2017-01-18 | $2.40 | $5.44 | 37,700 |
| 2017-01-17 | $2.40 | $5.44 | 86,200 |
| 2017-01-13 | $2.25 | $5.10 | 13,300 |
| 2017-01-12 | $2.22 | $5.03 | 42,800 |
| 2017-01-11 | $2.30 | $5.21 | 76,500 |
| 2017-01-10 | $2.20 | $4.98 | 28,000 |
| 2017-01-09 | $2.15 | $4.87 | 23,000 |
| 2017-01-06 | $2.20 | $4.98 | 45,300 |
| 2017-01-05 | $2.15 | $4.87 | 21,100 |
| 2017-01-04 | $2.15 | $4.87 | 18,600 |
| 2017-01-03 | $2.15 | $4.87 | 30,400 |