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
- 2013-04-10 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 | $1.60 | $1.60 | 2,950 |
| 2017-12-28 | $1.76 | $1.76 | 0 |
| 2017-12-27 | $1.76 | $1.76 | 0 |
| 2017-12-26 | $1.76 | $1.76 | 0 |
| 2017-12-22 | $1.76 | $1.76 | 0 |
| 2017-12-21 | $1.76 | $1.76 | 50 |
| 2017-12-20 | $2.53 | $2.53 | 0 |
| 2017-12-19 | $2.53 | $2.53 | 0 |
| 2017-12-18 | $2.53 | $2.53 | 0 |
| 2017-12-15 | $2.53 | $2.53 | 0 |
| 2017-12-14 | $2.53 | $2.53 | 0 |
| 2017-12-13 | $2.53 | $2.53 | 300 |
| 2017-12-12 | $2.45 | $2.45 | 0 |
| 2017-12-11 | $2.45 | $2.45 | 0 |
| 2017-12-08 | $2.45 | $2.45 | 100 |
| 2017-12-07 | $2.60 | $2.60 | 0 |
| 2017-12-06 | $2.60 | $2.60 | 105 |
| 2017-12-05 | $1.57 | $1.57 | 1 |
| 2017-12-04 | $2.17 | $2.17 | 500 |
| 2017-12-01 | $2.55 | $2.55 | 0 |
| 2017-11-30 | $2.55 | $2.55 | 0 |
| 2017-11-29 | $2.55 | $2.55 | 0 |
| 2017-11-28 | $2.55 | $2.55 | 100 |
| 2017-11-27 | $2.48 | $2.48 | 200 |
| 2017-11-24 | $2.48 | $2.48 | 0 |
| 2017-11-22 | $2.48 | $2.48 | 105 |
| 2017-11-21 | $2.55 | $2.55 | 0 |
| 2017-11-20 | $2.55 | $2.55 | 200 |
| 2017-11-17 | $2.90 | $2.90 | 0 |
| 2017-11-16 | $2.90 | $2.90 | 0 |
| 2017-11-15 | $2.90 | $2.90 | 205 |
| 2017-11-14 | $2.50 | $2.50 | 2,251 |
| 2017-11-13 | $3.00 | $3.00 | 0 |
| 2017-11-10 | $3.00 | $3.00 | 0 |
| 2017-11-09 | $3.00 | $3.00 | 0 |
| 2017-11-08 | $3.00 | $3.00 | 0 |
| 2017-11-07 | $3.00 | $3.00 | 610 |
| 2017-11-06 | $3.00 | $3.00 | 226 |
| 2017-11-03 | $3.00 | $3.00 | 150 |
| 2017-11-02 | $3.00 | $3.00 | 60 |
| 2017-11-01 | $2.40 | $2.40 | 900 |
| 2017-10-31 | $2.40 | $2.40 | 1,250 |
| 2017-10-30 | $3.40 | $3.40 | 0 |
| 2017-10-27 | $3.40 | $3.40 | 280 |
| 2017-10-26 | $3.67 | $3.67 | 0 |
| 2017-10-25 | $3.67 | $3.67 | 3,190 |
| 2017-10-24 | $3.70 | $3.70 | 260 |
| 2017-10-23 | $3.40 | $3.40 | 0 |
| 2017-10-20 | $3.40 | $3.40 | 311 |
| 2017-10-19 | $3.40 | $3.40 | 40 |
| 2017-10-18 | $3.71 | $3.71 | 200 |
| 2017-10-17 | $3.40 | $3.40 | 191 |
| 2017-10-16 | $3.69 | $3.69 | 210 |
| 2017-10-13 | $3.50 | $3.50 | 10 |
| 2017-10-12 | $4.10 | $4.10 | 527 |
| 2017-10-11 | $3.08 | $3.08 | 0 |
| 2017-10-10 | $3.08 | $3.08 | 240 |
| 2017-10-09 | $3.71 | $3.71 | 0 |
| 2017-10-06 | $3.71 | $3.71 | 340 |
| 2017-10-05 | $3.70 | $3.70 | 20 |
| 2017-10-04 | $2.90 | $2.90 | 601 |
| 2017-10-03 | $3.90 | $3.90 | 0 |
| 2017-10-02 | $3.90 | $3.90 | 0 |
| 2017-09-29 | $3.90 | $3.90 | 460 |
| 2017-09-28 | $3.90 | $3.90 | 470 |
| 2017-09-27 | $3.90 | $3.90 | 300 |
| 2017-09-26 | $3.90 | $3.90 | 1,620 |
| 2017-09-25 | $3.75 | $3.75 | 100 |
| 2017-09-22 | $4.20 | $4.20 | 300 |
| 2017-09-21 | $4.40 | $4.40 | 0 |
| 2017-09-20 | $4.40 | $4.40 | 6 |
| 2017-09-19 | $3.81 | $3.81 | 0 |
| 2017-09-18 | $3.81 | $3.81 | 100 |
| 2017-09-15 | $4.00 | $4.00 | 0 |
| 2017-09-14 | $4.00 | $4.00 | 2,631 |
| 2017-09-13 | $3.82 | $3.82 | 0 |
| 2017-09-12 | $3.82 | $3.82 | 152 |
| 2017-09-11 | $4.25 | $4.25 | 460 |
| 2017-09-08 | $4.24 | $4.24 | 180 |
| 2017-09-07 | $4.60 | $4.60 | 752 |
| 2017-09-06 | $4.60 | $4.60 | 628 |
| 2017-09-05 | $4.17 | $4.17 | 100 |
| 2017-09-01 | $4.30 | $4.30 | 500 |
| 2017-08-31 | $4.30 | $4.30 | 0 |
| 2017-08-30 | $4.30 | $4.30 | 0 |
| 2017-08-29 | $4.30 | $4.30 | 210 |
| 2017-08-28 | $4.30 | $4.30 | 507 |
| 2017-08-25 | $4.20 | $4.20 | 250 |
| 2017-08-24 | $4.30 | $4.30 | 250 |
| 2017-08-23 | $4.50 | $4.50 | 200 |
| 2017-08-22 | $4.51 | $4.51 | 360 |
| 2017-08-21 | $4.70 | $4.70 | 0 |
| 2017-08-18 | $4.70 | $4.70 | 480 |
| 2017-08-17 | $4.60 | $4.60 | 480 |
| 2017-08-16 | $4.45 | $4.45 | 10 |
| 2017-08-15 | $4.44 | $4.44 | 0 |
| 2017-08-14 | $4.44 | $4.44 | 0 |
| 2017-08-11 | $4.44 | $4.44 | 0 |
| 2017-08-10 | $4.44 | $4.44 | 100 |
| 2017-08-09 | $4.63 | $4.63 | 45 |
| 2017-08-08 | $4.65 | $4.65 | 680 |
| 2017-08-07 | $3.90 | $3.90 | 0 |
| 2017-08-04 | $3.90 | $3.90 | 0 |
| 2017-08-03 | $3.90 | $3.90 | 1,010 |
| 2017-08-02 | $4.48 | $4.48 | 1,000 |
| 2017-08-01 | $4.30 | $4.30 | 0 |
| 2017-07-31 | $4.30 | $4.30 | 30 |
| 2017-07-28 | $3.85 | $3.85 | 2,060 |
| 2017-07-27 | $3.74 | $3.74 | 0 |
| 2017-07-26 | $3.74 | $3.74 | 1,100 |
| 2017-07-25 | $3.48 | $3.48 | 228 |
| 2017-07-24 | $4.90 | $4.90 | 0 |
| 2017-07-21 | $4.90 | $4.90 | 10 |
| 2017-07-20 | $4.00 | $4.00 | 0 |
| 2017-07-19 | $4.00 | $4.00 | 200 |
| 2017-07-18 | $3.65 | $3.65 | 0 |
| 2017-07-17 | $3.65 | $3.65 | 0 |
| 2017-07-14 | $3.65 | $3.65 | 0 |
| 2017-07-13 | $3.65 | $3.65 | 0 |
| 2017-07-12 | $3.65 | $3.65 | 600 |
| 2017-07-11 | $3.99 | $3.99 | 21 |
| 2017-07-10 | $4.38 | $4.38 | 0 |
| 2017-07-07 | $4.38 | $4.38 | 120 |
| 2017-07-06 | $3.59 | $3.59 | 200 |
| 2017-07-05 | $4.00 | $4.00 | 0 |
| 2017-07-03 | $4.00 | $4.00 | 0 |
| 2017-06-30 | $4.00 | $4.00 | 430 |
| 2017-06-29 | $3.95 | $3.95 | 0 |
| 2017-06-28 | $3.95 | $3.95 | 168 |
| 2017-06-27 | $4.30 | $4.30 | 1,170 |
| 2017-06-26 | $3.90 | $3.90 | 1,000 |
| 2017-06-23 | $3.89 | $3.89 | 0 |
| 2017-06-22 | $3.89 | $3.89 | 300 |
| 2017-06-21 | $3.87 | $3.87 | 2,264 |
| 2017-06-20 | $4.44 | $4.44 | 0 |
| 2017-06-19 | $4.44 | $4.44 | 0 |
| 2017-06-16 | $4.44 | $4.44 | 0 |
| 2017-06-15 | $4.44 | $4.44 | 1,935 |
| 2017-06-14 | $3.80 | $3.80 | 3,100 |
| 2017-06-13 | $4.93 | $4.93 | 6 |
| 2017-06-12 | $4.87 | $4.87 | 460 |
| 2017-06-09 | $4.77 | $4.77 | 3,005 |
| 2017-06-08 | $4.50 | $4.50 | 0 |
| 2017-06-07 | $4.50 | $4.50 | 4,000 |
| 2017-06-06 | $4.49 | $4.49 | 250 |
| 2017-06-05 | $3.96 | $3.96 | 0 |
| 2017-06-02 | $3.96 | $3.96 | 600 |
| 2017-06-01 | $4.84 | $4.84 | 100 |
| 2017-05-31 | $4.94 | $4.94 | 700 |
| 2017-05-30 | $5.23 | $5.23 | 1,900 |
| 2017-05-26 | $4.57 | $4.57 | 2 |
| 2017-05-25 | $3.60 | $3.60 | 672 |
| 2017-05-24 | $3.84 | $3.84 | 620 |
| 2017-05-23 | $4.54 | $4.54 | 0 |
| 2017-05-22 | $4.54 | $4.54 | 0 |
| 2017-05-19 | $4.54 | $4.54 | 10 |
| 2017-05-18 | $4.60 | $4.60 | 520 |
| 2017-05-17 | $3.93 | $3.93 | 0 |
| 2017-05-16 | $3.93 | $3.93 | 100 |
| 2017-05-15 | $4.38 | $4.38 | 0 |
| 2017-05-12 | $4.38 | $4.38 | 10 |
| 2017-05-11 | $3.92 | $3.92 | 0 |
| 2017-05-10 | $3.92 | $3.92 | 188 |
| 2017-05-09 | $4.47 | $4.47 | 1,020 |
| 2017-05-08 | $4.30 | $4.30 | 0 |
| 2017-05-05 | $4.30 | $4.30 | 0 |
| 2017-05-04 | $4.30 | $4.30 | 1,090 |
| 2017-05-03 | $4.70 | $4.70 | 1,092 |
| 2017-05-02 | $4.35 | $4.35 | 0 |
| 2017-05-01 | $4.35 | $4.35 | 100 |
| 2017-04-28 | $4.92 | $4.92 | 0 |
| 2017-04-27 | $4.92 | $4.92 | 0 |
| 2017-04-26 | $4.92 | $4.92 | 0 |
| 2017-04-25 | $4.92 | $4.92 | 0 |
| 2017-04-24 | $4.92 | $4.92 | 1,400 |
| 2017-04-21 | $5.20 | $5.20 | 125 |
| 2017-04-20 | $5.86 | $5.86 | 0 |
| 2017-04-19 | $5.86 | $5.86 | 75 |
| 2017-04-18 | $5.70 | $5.70 | 10 |
| 2017-04-17 | $5.57 | $5.57 | 160 |
| 2017-04-13 | $5.39 | $5.39 | 100 |
| 2017-04-12 | $5.67 | $5.67 | 395 |
| 2017-04-11 | $6.00 | $6.00 | 400 |
| 2017-04-10 | $5.87 | $5.87 | 805 |
| 2017-04-07 | $5.70 | $5.70 | 400 |
| 2017-04-06 | $5.85 | $5.85 | 0 |
| 2017-04-05 | $5.85 | $5.85 | 0 |
| 2017-04-04 | $5.85 | $5.85 | 0 |
| 2017-04-03 | $5.85 | $5.85 | 2,905 |
| 2017-03-31 | $5.38 | $5.38 | 0 |
| 2017-03-30 | $5.38 | $5.38 | 2,106 |
| 2017-03-29 | $5.73 | $5.73 | 6,935 |
| 2017-03-28 | $5.63 | $5.63 | 850 |
| 2017-03-27 | $6.18 | $6.18 | 2,910 |
| 2017-03-24 | $6.47 | $6.47 | 1,750 |
| 2017-03-23 | $5.99 | $5.99 | 2,704 |
| 2017-03-22 | $6.19 | $6.19 | 629 |
| 2017-03-21 | $6.77 | $6.77 | 0 |
| 2017-03-20 | $6.77 | $6.77 | 170 |
| 2017-03-17 | $6.11 | $6.11 | 425 |
| 2017-03-16 | $6.03 | $6.03 | 980 |
| 2017-03-15 | $5.28 | $5.28 | 1,060 |
| 2017-03-14 | $4.57 | $4.57 | 100 |
| 2017-03-13 | $4.76 | $4.76 | 3,220 |
| 2017-03-10 | $4.94 | $4.94 | 4,465 |
| 2017-03-09 | $4.84 | $4.84 | 9,849 |
| 2017-03-08 | $5.86 | $5.86 | 250 |
| 2017-03-07 | $5.70 | $5.70 | 0 |
| 2017-03-06 | $5.70 | $5.70 | 900 |
| 2017-03-03 | $5.34 | $5.34 | 745 |
| 2017-03-02 | $6.30 | $6.30 | 2,759 |
| 2017-03-01 | $6.02 | $6.02 | 2,470 |
| 2017-02-28 | $6.50 | $6.50 | 8,010 |
| 2017-02-27 | $7.24 | $7.24 | 663 |
| 2017-02-24 | $7.50 | $7.50 | 320 |
| 2017-02-23 | $8.02 | $8.02 | 2,073 |
| 2017-02-22 | $7.52 | $7.52 | 1,195 |
| 2017-02-21 | $7.25 | $7.25 | 2,781 |
| 2017-02-17 | $7.82 | $7.82 | 1,310 |
| 2017-02-16 | $7.38 | $7.38 | 7,030 |
| 2017-02-15 | $7.56 | $7.56 | 2,674 |
| 2017-02-14 | $7.39 | $7.39 | 7,218 |
| 2017-02-13 | $6.23 | $6.23 | 11,824 |
| 2017-02-10 | $6.13 | $6.13 | 24,965 |
| 2017-02-09 | $4.68 | $4.68 | 4,247 |
| 2017-02-08 | $4.20 | $4.20 | 700 |
| 2017-02-07 | $3.17 | $3.17 | 0 |
| 2017-02-06 | $3.17 | $3.17 | 0 |
| 2017-02-03 | $3.17 | $3.17 | 0 |
| 2017-02-02 | $3.17 | $3.17 | 0 |
| 2017-02-01 | $3.17 | $3.17 | 0 |
| 2017-01-31 | $3.17 | $3.17 | 0 |
| 2017-01-30 | $3.17 | $3.17 | 0 |
| 2017-01-27 | $3.17 | $3.17 | 0 |
| 2017-01-26 | $3.17 | $3.17 | 0 |
| 2017-01-25 | $3.17 | $3.17 | 0 |
| 2017-01-24 | $3.17 | $3.17 | 0 |
| 2017-01-23 | $3.17 | $3.17 | 0 |
| 2017-01-20 | $3.17 | $3.17 | 0 |
| 2017-01-19 | $3.17 | $3.17 | 0 |
| 2017-01-18 | $3.17 | $3.17 | 0 |
| 2017-01-17 | $3.17 | $3.17 | 0 |
| 2017-01-13 | $3.17 | $3.17 | 0 |
| 2017-01-12 | $3.17 | $3.17 | 300 |
| 2017-01-11 | $3.85 | $3.85 | 0 |
| 2017-01-10 | $3.85 | $3.85 | 0 |
| 2017-01-09 | $3.85 | $3.85 | 0 |
| 2017-01-06 | $3.85 | $3.85 | 0 |
| 2017-01-05 | $3.85 | $3.85 | 0 |
| 2017-01-04 | $3.85 | $3.85 | 0 |
| 2017-01-03 | $3.85 | $3.85 | 0 |