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
- 2011-04-06 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 | $1.60 | $1.60 | 3,080 | — | — |
| 2017-12-28 | $1.60 | $1.60 | 300 | — | — |
| 2017-12-27 | $1.60 | $1.60 | 1,463 | — | — |
| 2017-12-26 | $1.60 | $1.60 | 1,295 | — | — |
| 2017-12-22 | $1.60 | $1.60 | 1,165 | — | — |
| 2017-12-21 | $2.00 | $2.00 | 1,360 | — | — |
| 2017-12-20 | $2.00 | $2.00 | 525 | — | — |
| 2017-12-19 | $1.60 | $1.60 | 2,865 | — | — |
| 2017-12-18 | $1.60 | $1.60 | 4,763 | — | — |
| 2017-12-15 | $1.60 | $1.60 | 410 | — | — |
| 2017-12-14 | $1.60 | $1.60 | 1,190 | — | — |
| 2017-12-13 | $2.00 | $2.00 | 11,648 | — | — |
| 2017-12-12 | $1.60 | $1.60 | 21,393 | — | — |
| 2017-12-11 | $1.60 | $1.60 | 493 | — | — |
| 2017-12-08 | $1.60 | $1.60 | 43 | — | — |
| 2017-12-07 | $1.60 | $1.60 | 63 | — | — |
| 2017-12-06 | $1.60 | $1.60 | 408 | — | — |
| 2017-12-05 | $1.60 | $1.60 | 1,295 | — | — |
| 2017-12-04 | $1.60 | $1.60 | 1,440 | — | — |
| 2017-12-01 | $1.60 | $1.60 | 1,225 | — | — |
| 2017-11-30 | $1.60 | $1.60 | 113 | — | — |
| 2017-11-29 | $1.60 | $1.60 | 160 | — | — |
| 2017-11-28 | $1.60 | $1.60 | 2,125 | — | — |
| 2017-11-27 | $1.60 | $1.60 | 895 | — | — |
| 2017-11-24 | $2.00 | $2.00 | 3,313 | — | — |
| 2017-11-22 | $1.60 | $1.60 | 453 | — | — |
| 2017-11-21 | $1.60 | $1.60 | 1,523 | — | — |
| 2017-11-20 | $1.60 | $1.60 | 615 | — | — |
| 2017-11-17 | $1.60 | $1.60 | 0 | — | — |
| 2017-11-16 | $1.60 | $1.60 | 48 | — | — |
| 2017-11-15 | $1.60 | $1.60 | 2,013 | — | — |
| 2017-11-14 | $1.60 | $1.60 | 0 | — | — |
| 2017-11-13 | $1.60 | $1.60 | 440 | — | — |
| 2017-11-10 | $1.60 | $1.60 | 1,158 | — | — |
| 2017-11-09 | $2.00 | $2.00 | 535 | — | — |
| 2017-11-08 | $2.00 | $2.00 | 750 | — | — |
| 2017-11-07 | $2.00 | $2.00 | 2,573 | — | — |
| 2017-11-06 | $2.00 | $2.00 | 5,295 | — | — |
| 2017-11-03 | $2.00 | $2.00 | 900 | — | — |
| 2017-11-02 | $1.60 | $1.60 | 385 | — | — |
| 2017-11-01 | $2.00 | $2.00 | 868 | — | — |
| 2017-10-31 | $2.00 | $2.00 | 880 | — | — |
| 2017-10-30 | $1.60 | $1.60 | 5,645 | — | — |
| 2017-10-27 | $2.00 | $2.00 | 333 | — | — |
| 2017-10-26 | $2.00 | $2.00 | 375 | — | — |
| 2017-10-25 | $2.00 | $2.00 | 240 | — | — |
| 2017-10-24 | $2.40 | $2.40 | 1,050 | — | — |
| 2017-10-23 | $2.40 | $2.40 | 368 | — | — |
| 2017-10-20 | $2.00 | $2.00 | 3,445 | — | — |
| 2017-10-19 | $2.00 | $2.00 | 450 | — | — |
| 2017-10-18 | $2.40 | $2.40 | 1,410 | — | — |
| 2017-10-17 | $2.00 | $2.00 | 50 | — | — |
| 2017-10-16 | $2.00 | $2.00 | 383 | — | — |
| 2017-10-13 | $2.40 | $2.40 | 2,073 | — | — |
| 2017-10-12 | $2.40 | $2.40 | 913 | — | — |
| 2017-10-11 | $2.40 | $2.40 | 100 | — | — |
| 2017-10-10 | $2.40 | $2.40 | 413 | — | — |
| 2017-10-09 | $2.40 | $2.40 | 553 | — | — |
| 2017-10-06 | $2.40 | $2.40 | 1,808 | — | — |
| 2017-10-05 | $2.40 | $2.40 | 0 | — | — |
| 2017-10-04 | $2.40 | $2.40 | 655 | — | — |
| 2017-10-03 | $2.40 | $2.40 | 1,298 | — | — |
| 2017-10-02 | $2.40 | $2.40 | 813 | — | — |
| 2017-09-29 | $2.40 | $2.40 | 503 | — | — |
| 2017-09-28 | $2.40 | $2.40 | 0 | — | — |
| 2017-09-27 | $2.40 | $2.40 | 465 | — | — |
| 2017-09-26 | $2.40 | $2.40 | 745 | — | — |
| 2017-09-25 | $2.40 | $2.40 | 3,388 | — | — |
| 2017-09-22 | $2.40 | $2.40 | 2,493 | — | — |
| 2017-09-21 | $2.40 | $2.40 | 0 | — | — |
| 2017-09-20 | $2.40 | $2.40 | 263 | — | — |
| 2017-09-19 | $2.40 | $2.40 | 1,150 | — | — |
| 2017-09-18 | $2.40 | $2.40 | 1,308 | — | — |
| 2017-09-15 | $2.80 | $2.80 | 145 | — | — |
| 2017-09-14 | $2.40 | $2.40 | 750 | — | — |
| 2017-09-13 | $2.40 | $2.40 | 330 | — | — |
| 2017-09-12 | $2.40 | $2.40 | 245 | — | — |
| 2017-09-11 | $2.40 | $2.40 | 358 | — | — |
| 2017-09-08 | $2.40 | $2.40 | 335 | — | — |
| 2017-09-07 | $2.40 | $2.40 | 1,043 | — | — |
| 2017-09-06 | $2.40 | $2.40 | 875 | — | — |
| 2017-09-05 | $2.40 | $2.40 | 39,198 | — | — |
| 2017-09-01 | $3.20 | $3.20 | 510 | — | — |
| 2017-08-31 | $3.60 | $3.60 | 228 | — | — |
| 2017-08-30 | $3.20 | $3.20 | 330 | — | — |
| 2017-08-29 | $2.80 | $2.80 | 1,923 | — | — |
| 2017-08-28 | $2.80 | $2.80 | 278 | — | — |
| 2017-08-25 | $2.80 | $2.80 | 613 | — | — |
| 2017-08-24 | $2.80 | $2.80 | 450 | — | — |
| 2017-08-23 | $2.80 | $2.80 | 1,500 | — | — |
| 2017-08-22 | $2.80 | $2.80 | 40 | — | — |
| 2017-08-21 | $2.80 | $2.80 | 1,873 | — | — |
| 2017-08-18 | $2.40 | $2.40 | 1,943 | — | — |
| 2017-08-17 | $2.40 | $2.40 | 500 | — | — |
| 2017-08-16 | $2.40 | $2.40 | 1,468 | — | — |
| 2017-08-15 | $2.40 | $2.40 | 800 | — | — |
| 2017-08-14 | $2.40 | $2.40 | 1,280 | — | — |
| 2017-08-11 | $2.80 | $2.80 | 888 | — | — |
| 2017-08-10 | $2.40 | $2.40 | 868 | — | — |
| 2017-08-09 | $2.80 | $2.80 | 1,073 | — | — |
| 2017-08-08 | $2.40 | $2.40 | 1,060 | — | — |
| 2017-08-07 | $2.40 | $2.40 | 165 | — | — |
| 2017-08-04 | $2.40 | $2.40 | 25 | — | — |
| 2017-08-03 | $2.40 | $2.40 | 475 | — | — |
| 2017-08-02 | $2.40 | $2.40 | 1,088 | — | — |
| 2017-08-01 | $2.40 | $2.40 | 73 | — | — |
| 2017-07-31 | $2.40 | $2.40 | 380 | — | — |
| 2017-07-28 | $2.40 | $2.40 | 213 | — | — |
| 2017-07-27 | $2.40 | $2.40 | 438 | — | — |
| 2017-07-26 | $2.40 | $2.40 | 0 | — | — |
| 2017-07-25 | $2.40 | $2.40 | 313 | — | — |
| 2017-07-24 | $2.40 | $2.40 | 68 | — | — |
| 2017-07-21 | $2.40 | $2.40 | 375 | — | — |
| 2017-07-20 | $2.40 | $2.40 | 750 | — | — |
| 2017-07-19 | $2.40 | $2.40 | 440 | — | — |
| 2017-07-18 | $2.40 | $2.40 | 195 | — | — |
| 2017-07-17 | $2.80 | $2.80 | 228 | — | — |
| 2017-07-14 | $2.40 | $2.40 | 500 | — | — |
| 2017-07-13 | $2.40 | $2.40 | 4,710 | — | — |
| 2017-07-12 | $2.40 | $2.40 | 210 | — | — |
| 2017-07-11 | $2.40 | $2.40 | 138 | — | — |
| 2017-07-10 | $2.40 | $2.40 | 783 | — | — |
| 2017-07-07 | $2.40 | $2.40 | 3,578 | — | — |
| 2017-07-06 | $2.40 | $2.40 | 1,163 | — | — |
| 2017-07-05 | $2.80 | $2.80 | 445 | — | — |
| 2017-07-03 | $2.80 | $2.80 | 43 | — | — |
| 2017-06-30 | $2.80 | $2.80 | 363 | — | — |
| 2017-06-29 | $2.80 | $2.80 | 1,600 | — | — |
| 2017-06-28 | $2.80 | $2.80 | 1,303 | — | — |
| 2017-06-27 | $2.80 | $2.80 | 243 | — | — |
| 2017-06-26 | $2.40 | $2.40 | 60 | — | — |
| 2017-06-23 | $2.80 | $2.80 | 388 | — | — |
| 2017-06-22 | $2.40 | $2.40 | 100 | — | — |
| 2017-06-21 | $2.40 | $2.40 | 98 | — | — |
| 2017-06-20 | $2.80 | $2.80 | 783 | — | — |
| 2017-06-19 | $2.80 | $2.80 | 118 | — | — |
| 2017-06-16 | $2.40 | $2.40 | 2,220 | — | — |
| 2017-06-15 | $2.80 | $2.80 | 318 | — | — |
| 2017-06-14 | $2.80 | $2.80 | 300 | — | — |
| 2017-06-13 | $3.20 | $3.20 | 0 | — | — |
| 2017-06-12 | $3.20 | $3.20 | 78 | — | — |
| 2017-06-09 | $2.80 | $2.80 | 1,570 | — | — |
| 2017-06-08 | $2.80 | $2.80 | 275 | — | — |
| 2017-06-07 | $2.80 | $2.80 | 1,185 | — | — |
| 2017-06-06 | $2.80 | $2.80 | 1,600 | — | — |
| 2017-06-05 | $2.40 | $2.40 | 700 | — | — |
| 2017-06-02 | $3.20 | $3.20 | 513 | — | — |
| 2017-06-01 | $2.80 | $2.80 | 113 | — | — |
| 2017-05-31 | $2.80 | $2.80 | 733 | — | — |
| 2017-05-30 | $2.80 | $2.80 | 853 | — | — |
| 2017-05-26 | $2.80 | $2.80 | 613 | — | — |
| 2017-05-25 | $2.80 | $2.80 | 395 | — | — |
| 2017-05-24 | $2.80 | $2.80 | 1,403 | — | — |
| 2017-05-23 | $2.80 | $2.80 | 895 | — | — |
| 2017-05-22 | $2.80 | $2.80 | 1,270 | — | — |
| 2017-05-19 | $2.80 | $2.80 | 3,803 | — | — |
| 2017-05-18 | $2.80 | $2.80 | 4,443 | — | — |
| 2017-05-17 | $2.80 | $2.80 | 4,220 | — | — |
| 2017-05-16 | $2.80 | $2.80 | 3,010 | — | — |
| 2017-05-15 | $2.80 | $2.80 | 3,115 | — | — |
| 2017-05-12 | $2.80 | $2.80 | 500 | — | — |
| 2017-05-11 | $2.80 | $2.80 | 1,248 | — | — |
| 2017-05-10 | $2.80 | $2.80 | 2,915 | — | — |
| 2017-05-09 | $3.20 | $3.20 | 375 | — | — |
| 2017-05-08 | $2.80 | $2.80 | 253 | — | — |
| 2017-05-05 | $2.80 | $2.80 | 1,525 | — | — |
| 2017-05-04 | $3.20 | $3.20 | 328 | — | — |
| 2017-05-03 | $3.20 | $3.20 | 150 | — | — |
| 2017-05-02 | $3.20 | $3.20 | 318 | — | — |
| 2017-05-01 | $3.20 | $3.20 | 468 | — | — |
| 2017-04-28 | $3.20 | $3.20 | 840 | — | — |
| 2017-04-27 | $3.20 | $3.20 | 1,810 | — | — |
| 2017-04-26 | $3.20 | $3.20 | 3,110 | — | — |
| 2017-04-25 | $3.20 | $3.20 | 4,128 | — | — |
| 2017-04-24 | $3.20 | $3.20 | 25 | — | — |
| 2017-04-21 | $3.20 | $3.20 | 1,068 | — | — |
| 2017-04-20 | $3.20 | $3.20 | 283 | — | — |
| 2017-04-19 | $3.60 | $3.60 | 2,705 | — | — |
| 2017-04-18 | $3.60 | $3.60 | 728 | — | — |
| 2017-04-17 | $3.20 | $3.20 | 783 | — | — |
| 2017-04-13 | $3.60 | $3.60 | 1,630 | — | — |
| 2017-04-12 | $3.60 | $3.60 | 1,223 | — | — |
| 2017-04-11 | $3.60 | $3.60 | 993 | — | — |
| 2017-04-10 | $4.00 | $4.00 | 0 | — | — |
| 2017-04-07 | $4.00 | $4.00 | 595 | — | — |
| 2017-04-06 | $3.60 | $3.60 | 2,878 | — | — |
| 2017-04-05 | $3.60 | $3.60 | 310 | — | — |
| 2017-04-04 | $3.60 | $3.60 | 120 | — | — |
| 2017-04-03 | $3.20 | $3.20 | 1,103 | — | — |
| 2017-03-31 | $3.60 | $3.60 | 403 | — | — |
| 2017-03-30 | $3.60 | $3.60 | 13 | — | — |
| 2017-03-29 | $3.60 | $3.60 | 1,505 | — | — |
| 2017-03-28 | $3.60 | $3.60 | 63 | — | — |
| 2017-03-27 | $3.60 | $3.60 | 113 | — | — |
| 2017-03-24 | $4.00 | $4.00 | 603 | — | — |
| 2017-03-23 | $4.00 | $4.00 | 730 | — | — |
| 2017-03-22 | $4.40 | $4.40 | 2,975 | — | — |
| 2017-03-21 | $4.40 | $4.40 | 7,650 | — | — |
| 2017-03-20 | $3.20 | $3.20 | 195 | — | — |
| 2017-03-17 | $3.60 | $3.60 | 575 | — | — |
| 2017-03-16 | $3.20 | $3.20 | 1,305 | — | — |
| 2017-03-15 | $3.20 | $3.20 | 645 | — | — |
| 2017-03-14 | $3.20 | $3.20 | 198 | — | — |
| 2017-03-13 | $3.20 | $3.20 | 1,078 | — | — |
| 2017-03-10 | $2.80 | $2.80 | 123 | — | — |
| 2017-03-09 | $2.80 | $2.80 | 433 | — | — |
| 2017-03-08 | $2.80 | $2.80 | 210 | — | — |
| 2017-03-07 | $2.80 | $2.80 | 705 | — | — |
| 2017-03-06 | $2.80 | $2.80 | 408 | — | — |
| 2017-03-03 | $2.80 | $2.80 | 4,733 | — | — |
| 2017-03-02 | $3.20 | $3.20 | 3,360 | — | — |
| 2017-03-01 | $3.20 | $3.20 | 2,048 | — | — |
| 2017-02-28 | $3.20 | $3.20 | 938 | — | — |
| 2017-02-27 | $3.20 | $3.20 | 1,573 | — | — |
| 2017-02-24 | $3.60 | $3.60 | 1,683 | — | — |
| 2017-02-23 | $3.20 | $3.20 | 2,200 | — | — |
| 2017-02-22 | $3.20 | $3.20 | 1,015 | — | — |
| 2017-02-21 | $2.80 | $2.80 | 1,653 | — | — |
| 2017-02-17 | $3.20 | $3.20 | 1,073 | — | — |
| 2017-02-16 | $2.80 | $2.80 | 5,153 | — | — |
| 2017-02-15 | $3.20 | $3.20 | 3,498 | — | — |
| 2017-02-14 | $3.20 | $3.20 | 3,260 | — | — |
| 2017-02-13 | $3.20 | $3.20 | 5,775 | — | — |
| 2017-02-10 | $3.20 | $3.20 | 3,205 | — | — |
| 2017-02-09 | $3.60 | $3.60 | 3,800 | — | — |
| 2017-02-08 | $3.60 | $3.60 | 6,900 | — | — |
| 2017-02-07 | $3.60 | $3.60 | 3,098 | — | — |
| 2017-02-06 | $3.60 | $3.60 | 4,323 | — | — |
| 2017-02-03 | $3.60 | $3.60 | 2,320 | — | — |
| 2017-02-02 | $3.60 | $3.60 | 1,818 | — | — |
| 2017-02-01 | $4.00 | $4.00 | 8,708 | — | — |
| 2017-01-31 | $4.00 | $4.00 | 1,538 | — | — |
| 2017-01-30 | $4.00 | $4.00 | 1,378 | — | — |
| 2017-01-27 | $4.00 | $4.00 | 2,665 | — | — |
| 2017-01-26 | $4.00 | $4.00 | 3,503 | — | — |
| 2017-01-25 | $4.00 | $4.00 | 778 | — | — |
| 2017-01-24 | $4.40 | $4.40 | 6,103 | — | — |
| 2017-01-23 | $4.00 | $4.00 | 3,330 | — | — |
| 2017-01-20 | $4.00 | $4.00 | 2,445 | — | — |
| 2017-01-19 | $4.40 | $4.40 | 1,588 | — | — |
| 2017-01-18 | $4.40 | $4.40 | 2,033 | — | — |
| 2017-01-17 | $4.40 | $4.40 | 9,625 | — | — |
| 2017-01-13 | $4.40 | $4.40 | 2,708 | — | — |
| 2017-01-12 | $4.40 | $4.40 | 3,233 | — | — |
| 2017-01-11 | $4.40 | $4.40 | 2,358 | — | — |
| 2017-01-10 | $4.00 | $4.00 | 3,563 | — | — |
| 2017-01-09 | $4.40 | $4.40 | 2,720 | — | — |
| 2017-01-06 | $4.80 | $4.80 | 2,155 | — | — |
| 2017-01-05 | $5.20 | $5.20 | 6,758 | — | — |
| 2017-01-04 | $5.20 | $5.20 | 1,458 | — | — |
| 2017-01-03 | $4.40 | $4.40 | 3,168 | — | — |