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
- 2002-01-07 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 | $2.34 | $2.34 | 18,760 | — | — |
| 2017-12-28 | $1.92 | $1.92 | 900 | — | — |
| 2017-12-27 | $2.08 | $2.08 | 6,500 | — | — |
| 2017-12-26 | $2.00 | $2.00 | 6,100 | — | — |
| 2017-12-22 | $2.10 | $2.10 | 0 | — | — |
| 2017-12-21 | $2.10 | $2.10 | 1,000 | — | — |
| 2017-12-20 | $2.08 | $2.08 | 200 | — | — |
| 2017-12-19 | $2.05 | $2.05 | 0 | — | — |
| 2017-12-18 | $2.05 | $2.05 | 11,860 | — | — |
| 2017-12-15 | $2.04 | $2.04 | 1,340 | — | — |
| 2017-12-14 | $2.05 | $2.05 | 1,800 | — | — |
| 2017-12-13 | $2.07 | $2.07 | 0 | — | — |
| 2017-12-12 | $2.07 | $2.07 | 2,200 | — | — |
| 2017-12-11 | $2.11 | $2.11 | 4,980 | — | — |
| 2017-12-08 | $2.31 | $2.31 | 3,020 | — | — |
| 2017-12-07 | $2.35 | $2.35 | 7,380 | — | — |
| 2017-12-06 | $2.25 | $2.25 | 6,960 | — | — |
| 2017-12-05 | $2.19 | $2.19 | 5,020 | — | — |
| 2017-12-04 | $1.97 | $1.97 | 0 | — | — |
| 2017-12-01 | $1.97 | $1.97 | 1,000 | — | — |
| 2017-11-30 | $1.97 | $1.97 | 2,320 | — | — |
| 2017-11-29 | $2.07 | $2.07 | 1,220 | — | — |
| 2017-11-28 | $2.20 | $2.20 | 6,000 | — | — |
| 2017-11-27 | $2.05 | $2.05 | 780 | — | — |
| 2017-11-24 | $2.07 | $2.07 | 9,300 | — | — |
| 2017-11-22 | $2.15 | $2.15 | 3,640 | — | — |
| 2017-11-21 | $2.48 | $2.48 | 3,380 | — | — |
| 2017-11-20 | $2.70 | $2.70 | 1,560 | — | — |
| 2017-11-17 | $2.76 | $2.76 | 420 | — | — |
| 2017-11-16 | $2.76 | $2.76 | 0 | — | — |
| 2017-11-15 | $2.76 | $2.76 | 2,020 | — | — |
| 2017-11-14 | $2.79 | $2.79 | 6,220 | — | — |
| 2017-11-13 | $2.93 | $2.93 | 3,760 | — | — |
| 2017-11-10 | $3.01 | $3.01 | 9,400 | — | — |
| 2017-11-09 | $3.21 | $3.21 | 7,100 | — | — |
| 2017-11-08 | $3.40 | $3.40 | 1,260 | — | — |
| 2017-11-07 | $3.31 | $3.31 | 820 | — | — |
| 2017-11-06 | $3.39 | $3.39 | 9,100 | — | — |
| 2017-11-03 | $3.55 | $3.55 | 520 | — | — |
| 2017-11-02 | $3.39 | $3.39 | 2,520 | — | — |
| 2017-11-01 | $3.35 | $3.35 | 5,480 | — | — |
| 2017-10-31 | $3.47 | $3.47 | 2,540 | — | — |
| 2017-10-30 | $3.73 | $3.73 | 800 | — | — |
| 2017-10-27 | $3.64 | $3.64 | 3,240 | — | — |
| 2017-10-26 | $3.48 | $3.48 | 1,400 | — | — |
| 2017-10-25 | $3.49 | $3.49 | 460 | — | — |
| 2017-10-24 | $3.78 | $3.78 | 7,460 | — | — |
| 2017-10-23 | $3.90 | $3.90 | 26,420 | — | — |
| 2017-10-20 | $3.66 | $3.66 | 14,300 | — | — |
| 2017-10-19 | $3.50 | $3.49 | 3,600 | — | — |
| 2017-10-18 | $3.42 | $3.42 | 8,540 | — | — |
| 2017-10-17 | $3.29 | $3.29 | 780 | — | — |
| 2017-10-16 | $3.28 | $3.28 | 4,680 | — | — |
| 2017-10-13 | $2.99 | $2.99 | 2,340 | — | — |
| 2017-10-12 | $3.08 | $3.08 | 2,600 | — | — |
| 2017-10-11 | $3.12 | $3.12 | 2,920 | — | — |
| 2017-10-10 | $3.47 | $3.47 | 700 | — | — |
| 2017-10-09 | $3.55 | $3.55 | 1,600 | — | — |
| 2017-10-06 | $3.57 | $3.57 | 16,620 | — | — |
| 2017-10-05 | $3.49 | $3.49 | 3,060 | — | — |
| 2017-10-04 | $3.51 | $3.51 | 3,620 | — | — |
| 2017-10-03 | $3.51 | $3.51 | 15,100 | — | — |
| 2017-10-02 | $3.75 | $3.75 | 0 | — | — |
| 2017-09-29 | $3.75 | $3.75 | 0 | — | — |
| 2017-09-28 | $3.75 | $3.75 | 220 | — | — |
| 2017-09-27 | $3.84 | $3.83 | 0 | — | — |
| 2017-09-26 | $3.84 | $3.83 | 3,600 | — | — |
| 2017-09-25 | $4.02 | $4.02 | 100 | — | — |
| 2017-09-22 | $4.24 | $4.24 | 600 | — | — |
| 2017-09-21 | $4.30 | $4.30 | 0 | — | — |
| 2017-09-20 | $4.30 | $4.30 | 0 | — | — |
| 2017-09-19 | $4.30 | $4.30 | 200 | — | — |
| 2017-09-18 | $4.29 | $4.29 | 1,000 | — | — |
| 2017-09-15 | $4.21 | $4.21 | 1,220 | — | — |
| 2017-09-14 | $4.05 | $4.05 | 1,100 | — | — |
| 2017-09-13 | $4.22 | $4.22 | 960 | — | — |
| 2017-09-12 | $4.55 | $4.55 | 1,300 | — | — |
| 2017-09-11 | $4.54 | $4.54 | 0 | — | — |
| 2017-09-08 | $4.54 | $4.54 | 1,060 | — | — |
| 2017-09-07 | $4.51 | $4.51 | 980 | — | — |
| 2017-09-06 | $4.57 | $4.57 | 1,120 | — | — |
| 2017-09-05 | $4.67 | $4.67 | 2,120 | — | — |
| 2017-09-01 | $4.74 | $4.74 | 2,180 | — | — |
| 2017-08-31 | $4.20 | $4.20 | 580 | — | — |
| 2017-08-30 | $4.05 | $4.05 | 2,240 | — | — |
| 2017-08-29 | $4.30 | $4.30 | 0 | — | — |
| 2017-08-28 | $4.30 | $4.30 | 0 | — | — |
| 2017-08-25 | $4.30 | $4.30 | 3,020 | — | — |
| 2017-08-24 | $4.50 | $4.50 | 3,740 | — | — |
| 2017-08-23 | $4.48 | $4.48 | 3,980 | — | — |
| 2017-08-22 | $4.64 | $4.64 | 0 | — | — |
| 2017-08-21 | $4.64 | $4.64 | 220 | — | — |
| 2017-08-18 | $4.59 | $4.59 | 1,340 | — | — |
| 2017-08-17 | $4.94 | $4.94 | 0 | — | — |
| 2017-08-16 | $4.94 | $4.94 | 0 | — | — |
| 2017-08-15 | $4.94 | $4.94 | 0 | — | — |
| 2017-08-14 | $4.94 | $4.94 | 100 | — | — |
| 2017-08-11 | $4.83 | $4.83 | 200 | — | — |
| 2017-08-10 | $4.80 | $4.80 | 0 | — | — |
| 2017-08-09 | $4.80 | $4.80 | 2,200 | — | — |
| 2017-08-08 | $5.04 | $5.04 | 820 | — | — |
| 2017-08-07 | $5.48 | $5.48 | 0 | — | — |
| 2017-08-04 | $5.48 | $5.48 | 1,440 | — | — |
| 2017-08-03 | $5.33 | $5.33 | 3,620 | — | — |
| 2017-08-02 | $4.87 | $4.87 | 900 | — | — |
| 2017-08-01 | $4.83 | $4.83 | 200 | — | — |
| 2017-07-31 | $4.74 | $4.74 | 60 | — | — |
| 2017-07-28 | $4.76 | $4.76 | 580 | — | — |
| 2017-07-27 | $4.69 | $4.69 | 1,400 | — | — |
| 2017-07-26 | $4.49 | $4.49 | 0 | — | — |
| 2017-07-25 | $4.49 | $4.49 | 480 | — | — |
| 2017-07-24 | $4.62 | $4.62 | 1,140 | — | — |
| 2017-07-21 | $4.66 | $4.66 | 1,900 | — | — |
| 2017-07-20 | $4.48 | $4.48 | 200 | — | — |
| 2017-07-19 | $4.48 | $4.48 | 0 | — | — |
| 2017-07-18 | $4.48 | $4.48 | 500 | — | — |
| 2017-07-17 | $4.32 | $4.32 | 0 | — | — |
| 2017-07-14 | $4.32 | $4.32 | 200 | — | — |
| 2017-07-13 | $4.17 | $4.17 | 0 | — | — |
| 2017-07-12 | $4.17 | $4.17 | 0 | — | — |
| 2017-07-11 | $4.17 | $4.17 | 0 | — | — |
| 2017-07-10 | $4.17 | $4.17 | 1,680 | — | — |
| 2017-07-07 | $4.36 | $4.36 | 0 | — | — |
| 2017-07-06 | $4.36 | $4.36 | 0 | — | — |
| 2017-07-05 | $4.36 | $4.36 | 500 | — | — |
| 2017-07-03 | $4.61 | $4.61 | 0 | — | — |
| 2017-06-30 | $4.61 | $4.61 | 3,120 | — | — |
| 2017-06-29 | $3.95 | $3.95 | 4,500 | — | — |
| 2017-06-28 | $3.84 | $3.83 | 240 | — | — |
| 2017-06-27 | $3.94 | $3.94 | 0 | — | — |
| 2017-06-26 | $3.94 | $3.94 | 0 | — | — |
| 2017-06-23 | $3.94 | $3.94 | 400 | — | — |
| 2017-06-22 | $3.94 | $3.94 | 3,160 | — | — |
| 2017-06-21 | $3.57 | $3.57 | 0 | — | — |
| 2017-06-20 | $3.57 | $3.57 | 2,400 | — | — |
| 2017-06-19 | $3.76 | $3.76 | 40 | — | — |
| 2017-06-16 | $3.73 | $3.73 | 2,000 | — | — |
| 2017-06-15 | $3.83 | $3.83 | 440 | — | — |
| 2017-06-14 | $3.88 | $3.88 | 60 | — | — |
| 2017-06-13 | $3.76 | $3.76 | 1,060 | — | — |
| 2017-06-12 | $3.90 | $3.90 | 200 | — | — |
| 2017-06-09 | $3.74 | $3.74 | 180 | — | — |
| 2017-06-08 | $4.01 | $4.01 | 5,120 | — | — |
| 2017-06-07 | $3.88 | $3.88 | 560 | — | — |
| 2017-06-06 | $4.11 | $4.11 | 40 | — | — |
| 2017-06-05 | $4.09 | $4.09 | 2,260 | — | — |
| 2017-06-02 | $3.72 | $3.72 | 0 | — | — |
| 2017-06-01 | $3.72 | $3.72 | 0 | — | — |
| 2017-05-31 | $3.72 | $3.72 | 0 | — | — |
| 2017-05-30 | $3.72 | $3.72 | 0 | — | — |
| 2017-05-26 | $3.72 | $3.72 | 0 | — | — |
| 2017-05-25 | $3.72 | $3.72 | 1,960 | — | — |
| 2017-05-24 | $3.84 | $3.84 | 1,040 | — | — |
| 2017-05-23 | $3.66 | $3.66 | 320 | — | — |
| 2017-05-22 | $3.49 | $3.49 | 800 | — | — |
| 2017-05-19 | $3.71 | $3.71 | 2,280 | — | — |
| 2017-05-18 | $4.02 | $4.02 | 0 | — | — |
| 2017-05-17 | $4.02 | $4.02 | 0 | — | — |
| 2017-05-16 | $4.02 | $4.02 | 0 | — | — |
| 2017-05-15 | $4.02 | $4.02 | 400 | — | — |
| 2017-05-12 | $4.01 | $4.01 | 640 | — | — |
| 2017-05-11 | $3.92 | $3.92 | 720 | — | — |
| 2017-05-10 | $4.22 | $4.22 | 0 | — | — |
| 2017-05-09 | $4.22 | $4.22 | 0 | — | — |
| 2017-05-08 | $4.22 | $4.22 | 3,360 | — | — |
| 2017-05-05 | $4.13 | $4.13 | 0 | — | — |
| 2017-05-04 | $4.13 | $4.13 | 1,000 | — | — |
| 2017-05-03 | $4.32 | $4.32 | 1,020 | — | — |
| 2017-05-02 | $4.72 | $4.72 | 15,900 | — | — |
| 2017-05-01 | $4.22 | $4.22 | 80 | — | — |
| 2017-04-28 | $4.19 | $4.19 | 2,680 | — | — |
| 2017-04-27 | $3.86 | $3.86 | 4,400 | — | — |
| 2017-04-26 | $3.80 | $3.80 | 100 | — | — |
| 2017-04-25 | $3.97 | $3.97 | 220 | — | — |
| 2017-04-24 | $3.83 | $3.83 | 5,780 | — | — |
| 2017-04-21 | $4.24 | $4.24 | 2,900 | — | — |
| 2017-04-20 | $4.31 | $4.31 | 1,000 | — | — |
| 2017-04-19 | $3.99 | $3.99 | 400 | — | — |
| 2017-04-18 | $4.22 | $4.22 | 60 | — | — |
| 2017-04-17 | $4.30 | $4.30 | 0 | — | — |
| 2017-04-13 | $4.30 | $4.30 | 2,100 | — | — |
| 2017-04-12 | $4.48 | $4.48 | 20 | — | — |
| 2017-04-11 | $4.23 | $4.23 | 2,240 | — | — |
| 2017-04-10 | $4.24 | $4.24 | 0 | — | — |
| 2017-04-07 | $4.24 | $4.24 | 300 | — | — |
| 2017-04-06 | $4.46 | $4.46 | 200 | — | — |
| 2017-04-05 | $4.64 | $4.64 | 3,340 | — | — |
| 2017-04-04 | $4.50 | $4.50 | 440 | — | — |
| 2017-04-03 | $4.54 | $4.54 | 2,100 | — | — |
| 2017-03-31 | $4.54 | $4.54 | 13,380 | — | — |
| 2017-03-30 | $4.29 | $4.29 | 0 | — | — |
| 2017-03-29 | $4.29 | $4.29 | 0 | — | — |
| 2017-03-28 | $4.29 | $4.29 | 3,320 | — | — |
| 2017-03-27 | $4.29 | $4.29 | 2,600 | — | — |
| 2017-03-24 | $4.56 | $4.56 | 120 | — | — |
| 2017-03-23 | $5.04 | $5.04 | 0 | — | — |
| 2017-03-22 | $5.04 | $5.04 | 640 | — | — |
| 2017-03-21 | $4.94 | $4.94 | 1,520 | — | — |
| 2017-03-20 | $4.91 | $4.91 | 400 | — | — |
| 2017-03-17 | $4.70 | $4.70 | 3,480 | — | — |
| 2017-03-16 | $4.66 | $4.66 | 1,680 | — | — |
| 2017-03-15 | $4.63 | $4.63 | 0 | — | — |
| 2017-03-14 | $4.63 | $4.63 | 740 | — | — |
| 2017-03-13 | $4.69 | $4.69 | 160 | — | — |
| 2017-03-10 | $4.53 | $4.53 | 80 | — | — |
| 2017-03-09 | $4.59 | $4.59 | 2,200 | — | — |
| 2017-03-08 | $4.72 | $4.72 | 3,400 | — | — |
| 2017-03-07 | $4.91 | $4.91 | 0 | — | — |
| 2017-03-06 | $4.91 | $4.91 | 980 | — | — |
| 2017-03-03 | $5.30 | $5.30 | 0 | — | — |
| 2017-03-02 | $5.30 | $5.30 | 0 | — | — |
| 2017-03-01 | $5.30 | $5.30 | 1,000 | — | — |
| 2017-02-28 | $5.39 | $5.39 | 100 | — | — |
| 2017-02-27 | $5.46 | $5.46 | 3,100 | — | — |
| 2017-02-24 | $5.52 | $5.52 | 11,500 | — | — |
| 2017-02-23 | $4.86 | $4.86 | 2,200 | — | — |
| 2017-02-22 | $4.96 | $4.96 | 5,080 | — | — |
| 2017-02-21 | $4.79 | $4.79 | 0 | — | — |
| 2017-02-17 | $4.79 | $4.79 | 0 | — | — |
| 2017-02-16 | $4.79 | $4.79 | 0 | — | — |
| 2017-02-15 | $4.79 | $4.79 | 0 | — | — |
| 2017-02-14 | $4.79 | $4.79 | 800 | — | — |
| 2017-02-13 | $4.57 | $4.57 | 100 | — | — |
| 2017-02-10 | $4.95 | $4.95 | 1,400 | — | — |
| 2017-02-09 | $4.70 | $4.70 | 2,120 | — | — |
| 2017-02-08 | $4.23 | $4.23 | 2,000 | — | — |
| 2017-02-07 | $4.23 | $4.23 | 2,300 | — | — |
| 2017-02-06 | $4.17 | $4.17 | 0 | — | — |
| 2017-02-03 | $4.17 | $4.17 | 0 | — | — |
| 2017-02-02 | $4.17 | $4.17 | 440 | — | — |
| 2017-02-01 | $4.30 | $4.30 | 0 | — | — |
| 2017-01-31 | $4.30 | $4.30 | 0 | — | — |
| 2017-01-30 | $4.30 | $4.30 | 1,080 | — | — |
| 2017-01-27 | $4.44 | $4.44 | 8,120 | — | — |
| 2017-01-26 | $4.37 | $4.37 | 160 | — | — |
| 2017-01-25 | $4.58 | $4.58 | 2,900 | — | — |
| 2017-01-24 | $4.54 | $4.54 | 1,120 | — | — |
| 2017-01-23 | $4.85 | $4.85 | 1,540 | — | — |
| 2017-01-20 | $4.38 | $4.38 | 12,040 | — | — |
| 2017-01-19 | $4.34 | $4.34 | 22,340 | — | — |
| 2017-01-18 | $3.76 | $3.76 | 0 | — | — |
| 2017-01-17 | $3.76 | $3.76 | 0 | — | — |
| 2017-01-13 | $3.76 | $3.76 | 0 | — | — |
| 2017-01-12 | $3.76 | $3.76 | 0 | — | — |
| 2017-01-11 | $3.76 | $3.76 | 0 | — | — |
| 2017-01-10 | $3.76 | $3.76 | 800 | — | — |
| 2017-01-09 | $4.38 | $4.38 | 0 | — | — |
| 2017-01-06 | $4.38 | $4.38 | 0 | — | — |
| 2017-01-05 | $4.38 | $4.38 | 0 | — | — |
| 2017-01-04 | $4.38 | $4.38 | 0 | — | — |
| 2017-01-03 | $4.38 | $4.38 | 940 | — | — |