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
- 2015-11-16 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 | $2.08 | $2.08 | 0 |
| 2017-12-28 | $2.08 | $2.08 | 400 |
| 2017-12-27 | $2.10 | $2.10 | 1,875 |
| 2017-12-26 | $2.02 | $2.02 | 0 |
| 2017-12-22 | $2.02 | $2.02 | 5,325 |
| 2017-12-21 | $2.13 | $2.13 | 0 |
| 2017-12-20 | $2.13 | $2.13 | 0 |
| 2017-12-19 | $2.13 | $2.13 | 0 |
| 2017-12-18 | $2.13 | $2.13 | 488 |
| 2017-12-15 | $1.92 | $1.92 | 0 |
| 2017-12-14 | $1.92 | $1.92 | 0 |
| 2017-12-13 | $1.92 | $1.92 | 9,000 |
| 2017-12-12 | $1.67 | $1.67 | 0 |
| 2017-12-11 | $1.67 | $1.67 | 0 |
| 2017-12-08 | $1.67 | $1.67 | 587 |
| 2017-12-07 | $1.73 | $1.73 | 625 |
| 2017-12-06 | $1.70 | $1.70 | 1,231 |
| 2017-12-05 | $1.92 | $1.92 | 0 |
| 2017-12-04 | $1.92 | $1.92 | 0 |
| 2017-12-01 | $1.92 | $1.92 | 0 |
| 2017-11-30 | $1.92 | $1.92 | 0 |
| 2017-11-29 | $1.92 | $1.92 | 4,875 |
| 2017-11-28 | $2.01 | $2.01 | 250 |
| 2017-11-27 | $2.02 | $2.02 | 250 |
| 2017-11-24 | $1.96 | $1.96 | 0 |
| 2017-11-22 | $1.96 | $1.96 | 0 |
| 2017-11-21 | $1.96 | $1.96 | 53,500 |
| 2017-11-20 | $1.99 | $1.99 | 1,500 |
| 2017-11-17 | $1.96 | $1.96 | 16,375 |
| 2017-11-16 | $2.07 | $2.07 | 1,250 |
| 2017-11-15 | $1.96 | $1.96 | 16,250 |
| 2017-11-14 | $2.03 | $2.03 | 10,500 |
| 2017-11-13 | $2.12 | $2.12 | 12,500 |
| 2017-11-10 | $1.95 | $1.95 | 0 |
| 2017-11-09 | $1.95 | $1.95 | 0 |
| 2017-11-08 | $1.95 | $1.95 | 0 |
| 2017-11-07 | $1.95 | $1.95 | 500 |
| 2017-11-06 | $2.09 | $2.09 | 500 |
| 2017-11-03 | $2.01 | $2.01 | 0 |
| 2017-11-02 | $2.01 | $2.01 | 0 |
| 2017-11-01 | $2.01 | $2.01 | 0 |
| 2017-10-31 | $2.01 | $2.01 | 0 |
| 2017-10-30 | $2.01 | $2.01 | 8,125 |
| 2017-10-27 | $2.10 | $2.10 | 1,500 |
| 2017-10-26 | $2.02 | $2.02 | 0 |
| 2017-10-25 | $2.02 | $2.02 | 0 |
| 2017-10-24 | $2.02 | $2.02 | 0 |
| 2017-10-23 | $2.02 | $2.02 | 500 |
| 2017-10-20 | $2.03 | $2.03 | 0 |
| 2017-10-19 | $2.03 | $2.03 | 18,175 |
| 2017-10-18 | $1.94 | $1.94 | 1,900 |
| 2017-10-17 | $2.01 | $2.01 | 1,000 |
| 2017-10-16 | $1.86 | $1.86 | 50 |
| 2017-10-13 | $1.94 | $1.94 | 375 |
| 2017-10-12 | $2.00 | $2.00 | 500 |
| 2017-10-11 | $2.09 | $2.09 | 1,500 |
| 2017-10-10 | $2.12 | $2.12 | 0 |
| 2017-10-09 | $2.12 | $2.12 | 0 |
| 2017-10-06 | $2.12 | $2.12 | 3,750 |
| 2017-10-05 | $2.15 | $2.15 | 3,312 |
| 2017-10-04 | $2.13 | $2.13 | 4,600 |
| 2017-10-03 | $2.16 | $2.16 | 8,250 |
| 2017-10-02 | $2.12 | $2.12 | 14,378 |
| 2017-09-29 | $2.24 | $2.24 | 10,250 |
| 2017-09-28 | $2.24 | $2.24 | 0 |
| 2017-09-27 | $2.24 | $2.24 | 23,625 |
| 2017-09-26 | $2.25 | $2.25 | 42,300 |
| 2017-09-25 | $2.34 | $2.34 | 43,250 |
| 2017-09-22 | $2.28 | $2.28 | 3,825 |
| 2017-09-21 | $2.32 | $2.32 | 3,225 |
| 2017-09-20 | $2.51 | $2.51 | 750 |
| 2017-09-19 | $2.51 | $2.51 | 0 |
| 2017-09-18 | $2.51 | $2.51 | 0 |
| 2017-09-15 | $2.51 | $2.51 | 8,250 |
| 2017-09-14 | $2.41 | $2.41 | 7,250 |
| 2017-09-13 | $2.44 | $2.44 | 1,250 |
| 2017-09-12 | $2.87 | $2.87 | 562 |
| 2017-09-11 | $2.45 | $2.45 | 550 |
| 2017-09-08 | $2.30 | $2.30 | 750 |
| 2017-09-07 | $2.15 | $2.15 | 50 |
| 2017-09-06 | $2.11 | $2.11 | 300 |
| 2017-09-05 | $2.08 | $2.08 | 375 |
| 2017-09-01 | $2.06 | $2.06 | 0 |
| 2017-08-31 | $2.06 | $2.06 | 1,375 |
| 2017-08-30 | $2.10 | $2.10 | 250 |
| 2017-08-29 | $2.13 | $2.13 | 0 |
| 2017-08-28 | $2.13 | $2.13 | 0 |
| 2017-08-25 | $2.13 | $2.13 | 3,275 |
| 2017-08-24 | $1.80 | $1.80 | 0 |
| 2017-08-23 | $1.80 | $1.80 | 250 |
| 2017-08-22 | $1.84 | $1.84 | 0 |
| 2017-08-21 | $1.84 | $1.84 | 0 |
| 2017-08-18 | $1.84 | $1.84 | 0 |
| 2017-08-17 | $1.84 | $1.84 | 0 |
| 2017-08-16 | $1.84 | $1.84 | 0 |
| 2017-08-15 | $1.84 | $1.84 | 0 |
| 2017-08-14 | $1.84 | $1.84 | 2,500 |
| 2017-08-11 | $1.75 | $1.75 | 8,459 |
| 2017-08-10 | $1.87 | $1.87 | 2,500 |
| 2017-08-09 | $1.98 | $1.98 | 0 |
| 2017-08-08 | $1.98 | $1.98 | 0 |
| 2017-08-07 | $1.98 | $1.98 | 0 |
| 2017-08-04 | $1.98 | $1.98 | 18,739 |
| 2017-08-03 | $2.03 | $2.03 | 2,875 |
| 2017-08-02 | $2.12 | $2.12 | 0 |
| 2017-08-01 | $2.12 | $2.12 | 2,250 |
| 2017-07-31 | $2.14 | $2.14 | 0 |
| 2017-07-28 | $2.14 | $2.14 | 1,750 |
| 2017-07-27 | $2.02 | $2.02 | 0 |
| 2017-07-26 | $2.02 | $2.02 | 0 |
| 2017-07-25 | $2.02 | $2.02 | 0 |
| 2017-07-24 | $2.02 | $2.02 | 0 |
| 2017-07-21 | $2.02 | $2.02 | 1,900 |
| 2017-07-20 | $2.10 | $2.10 | 0 |
| 2017-07-19 | $2.10 | $2.10 | 0 |
| 2017-07-18 | $2.10 | $2.10 | 0 |
| 2017-07-17 | $2.10 | $2.10 | 0 |
| 2017-07-14 | $2.10 | $2.10 | 50 |
| 2017-07-13 | $2.05 | $2.05 | 0 |
| 2017-07-12 | $2.05 | $2.05 | 1,000 |
| 2017-07-11 | $2.02 | $2.02 | 0 |
| 2017-07-10 | $2.02 | $2.02 | 0 |
| 2017-07-07 | $2.02 | $2.02 | 0 |
| 2017-07-06 | $2.02 | $2.02 | 750 |
| 2017-07-05 | $2.11 | $2.11 | 7,500 |
| 2017-07-03 | $1.98 | $1.98 | 0 |
| 2017-06-30 | $1.98 | $1.98 | 7,027 |
| 2017-06-29 | $2.01 | $2.01 | 50 |
| 2017-06-28 | $2.07 | $2.07 | 500 |
| 2017-06-27 | $2.04 | $2.04 | 3,750 |
| 2017-06-26 | $1.94 | $1.94 | 0 |
| 2017-06-23 | $1.94 | $1.94 | 0 |
| 2017-06-22 | $1.94 | $1.94 | 0 |
| 2017-06-21 | $1.94 | $1.94 | 500 |
| 2017-06-20 | $1.91 | $1.91 | 500 |
| 2017-06-19 | $1.90 | $1.90 | 26,000 |
| 2017-06-16 | $2.08 | $2.08 | 0 |
| 2017-06-15 | $2.08 | $2.08 | 0 |
| 2017-06-14 | $2.08 | $2.08 | 13,750 |
| 2017-06-13 | $1.98 | $1.98 | 375 |
| 2017-06-12 | $2.06 | $2.06 | 958 |
| 2017-06-09 | $1.92 | $1.92 | 0 |
| 2017-06-08 | $1.92 | $1.92 | 0 |
| 2017-06-07 | $1.92 | $1.92 | 0 |
| 2017-06-06 | $1.92 | $1.92 | 2,530 |
| 2017-06-05 | $2.03 | $2.03 | 500 |
| 2017-06-02 | $2.00 | $2.00 | 9,500 |
| 2017-06-01 | $2.05 | $2.05 | 1,250 |
| 2017-05-31 | $1.97 | $1.97 | 3,750 |
| 2017-05-30 | $2.00 | $2.00 | 48,485 |
| 2017-05-26 | $2.15 | $2.15 | 5,375 |
| 2017-05-25 | $2.45 | $2.45 | 5,200 |
| 2017-05-24 | $2.51 | $2.51 | 2,500 |
| 2017-05-23 | $2.54 | $2.54 | 0 |
| 2017-05-22 | $2.54 | $2.54 | 0 |
| 2017-05-19 | $2.54 | $2.54 | 0 |
| 2017-05-18 | $2.54 | $2.54 | 2,500 |
| 2017-05-17 | $2.57 | $2.57 | 0 |
| 2017-05-16 | $2.57 | $2.57 | 550 |
| 2017-05-15 | $2.40 | $2.40 | 181 |
| 2017-05-12 | $2.67 | $2.67 | 375 |
| 2017-05-11 | $2.50 | $2.50 | 38 |
| 2017-05-10 | $2.39 | $2.39 | 28 |
| 2017-05-09 | $2.70 | $2.70 | 1,750 |
| 2017-05-08 | $2.77 | $2.77 | 0 |
| 2017-05-05 | $2.77 | $2.77 | 0 |
| 2017-05-04 | $2.77 | $2.77 | 0 |
| 2017-05-03 | $2.77 | $2.77 | 0 |
| 2017-05-02 | $2.77 | $2.77 | 0 |
| 2017-05-01 | $2.77 | $2.77 | 0 |
| 2017-04-28 | $2.77 | $2.77 | 0 |
| 2017-04-27 | $2.77 | $2.77 | 2,500 |
| 2017-04-26 | $2.75 | $2.75 | 7,250 |
| 2017-04-25 | $2.77 | $2.77 | 0 |
| 2017-04-24 | $2.77 | $2.77 | 8,000 |
| 2017-04-21 | $2.80 | $2.80 | 0 |
| 2017-04-20 | $2.80 | $2.80 | 0 |
| 2017-04-19 | $2.80 | $2.80 | 0 |
| 2017-04-18 | $2.80 | $2.80 | 25 |
| 2017-04-17 | $2.76 | $2.76 | 250 |
| 2017-04-13 | $2.90 | $2.90 | 1,000 |
| 2017-04-12 | $2.87 | $2.87 | 11,614 |
| 2017-04-11 | $2.90 | $2.90 | 0 |
| 2017-04-10 | $2.90 | $2.90 | 100 |
| 2017-04-07 | $2.85 | $2.85 | 1,761 |
| 2017-04-06 | $3.09 | $3.09 | 0 |
| 2017-04-05 | $3.09 | $3.09 | 275 |
| 2017-04-04 | $3.21 | $3.21 | 912 |
| 2017-04-03 | $3.00 | $3.00 | 2,150 |
| 2017-03-31 | $3.14 | $3.14 | 4,053 |
| 2017-03-30 | $3.03 | $3.03 | 3,000 |
| 2017-03-29 | $2.99 | $2.99 | 375 |
| 2017-03-28 | $2.97 | $2.97 | 500 |
| 2017-03-27 | $2.97 | $2.97 | 0 |
| 2017-03-24 | $2.97 | $2.97 | 500 |
| 2017-03-23 | $3.08 | $3.08 | 375 |
| 2017-03-22 | $2.89 | $2.89 | 350 |
| 2017-03-21 | $3.01 | $3.01 | 0 |
| 2017-03-20 | $3.01 | $3.01 | 250 |
| 2017-03-17 | $2.87 | $2.87 | 0 |
| 2017-03-16 | $2.87 | $2.87 | 2,000 |
| 2017-03-15 | $2.82 | $2.82 | 0 |
| 2017-03-14 | $2.82 | $2.82 | 0 |
| 2017-03-13 | $2.82 | $2.82 | 343 |
| 2017-03-10 | $2.80 | $2.80 | 75 |
| 2017-03-09 | $2.58 | $2.58 | 0 |
| 2017-03-08 | $2.58 | $2.58 | 0 |
| 2017-03-07 | $2.58 | $2.58 | 0 |
| 2017-03-06 | $2.58 | $2.58 | 175 |
| 2017-03-03 | $2.55 | $2.55 | 2,500 |
| 2017-03-02 | $2.61 | $2.61 | 2,575 |
| 2017-03-01 | $2.68 | $2.68 | 1,500 |
| 2017-02-28 | $2.82 | $2.82 | 50 |
| 2017-02-27 | $2.93 | $2.93 | 5,000 |
| 2017-02-24 | $3.04 | $3.04 | 7,875 |
| 2017-02-23 | $2.97 | $2.97 | 16,750 |
| 2017-02-22 | $2.85 | $2.85 | 1,350 |
| 2017-02-21 | $3.33 | $3.33 | 630 |
| 2017-02-17 | $3.16 | $3.16 | 2,001 |
| 2017-02-16 | $3.26 | $3.26 | 9,575 |
| 2017-02-15 | $4.38 | $4.38 | 7,250 |
| 2017-02-14 | $4.38 | $4.38 | 17,375 |
| 2017-02-13 | $4.00 | $4.00 | 2,350 |
| 2017-02-10 | $4.32 | $4.32 | 500 |
| 2017-02-09 | $4.30 | $4.30 | 6,686 |
| 2017-02-08 | $4.57 | $4.57 | 1,250 |
| 2017-02-07 | $4.42 | $4.42 | 2,387 |
| 2017-02-06 | $4.27 | $4.27 | 2,217 |
| 2017-02-03 | $4.49 | $4.49 | 12,050 |
| 2017-02-02 | $4.52 | $4.52 | 2,315 |
| 2017-02-01 | $4.55 | $4.55 | 26,125 |
| 2017-01-31 | $4.60 | $4.60 | 19,198 |
| 2017-01-30 | $4.71 | $4.71 | 12,685 |
| 2017-01-27 | $4.32 | $4.32 | 29,674 |
| 2017-01-26 | $4.20 | $4.20 | 4,975 |
| 2017-01-25 | $4.21 | $4.21 | 7,244 |
| 2017-01-24 | $4.42 | $4.42 | 7,700 |
| 2017-01-23 | $4.39 | $4.39 | 8,625 |
| 2017-01-20 | $4.27 | $4.27 | 16,225 |
| 2017-01-19 | $3.90 | $3.90 | 3,180 |
| 2017-01-18 | $3.77 | $3.77 | 1,250 |
| 2017-01-17 | $3.73 | $3.73 | 1,750 |
| 2017-01-13 | $3.37 | $3.37 | 300 |
| 2017-01-12 | $3.25 | $3.25 | 5,025 |
| 2017-01-11 | $3.16 | $3.16 | 6,404 |
| 2017-01-10 | $3.13 | $3.13 | 1,250 |
| 2017-01-09 | $3.11 | $3.11 | 250 |
| 2017-01-06 | $3.09 | $3.09 | 0 |
| 2017-01-05 | $3.09 | $3.09 | 0 |
| 2017-01-04 | $3.09 | $3.09 | 75 |
| 2017-01-03 | $3.06 | $3.06 | 3,250 |