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
- 1998-03-06 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 | $2.18 | $2.18 | 554 |
| 2017-12-28 | $2.06 | $2.06 | 475 |
| 2017-12-27 | $2.42 | $2.42 | 26 |
| 2017-12-26 | $2.52 | $2.52 | 82 |
| 2017-12-22 | $2.47 | $2.47 | 2,428 |
| 2017-12-21 | $2.27 | $2.27 | 1,305 |
| 2017-12-20 | $2.14 | $2.14 | 3,581 |
| 2017-12-19 | $2.46 | $2.46 | 450 |
| 2017-12-18 | $2.49 | $2.49 | 1,066 |
| 2017-12-15 | $2.33 | $2.33 | 0 |
| 2017-12-14 | $2.33 | $2.33 | 2,388 |
| 2017-12-13 | $1.85 | $1.85 | 0 |
| 2017-12-12 | $1.85 | $1.85 | 806 |
| 2017-12-11 | $2.21 | $2.21 | 1,061 |
| 2017-12-08 | $2.21 | $2.21 | 1,330 |
| 2017-12-07 | $2.21 | $2.21 | 7,487 |
| 2017-12-06 | $2.46 | $2.46 | 198 |
| 2017-12-05 | $2.32 | $2.32 | 0 |
| 2017-12-04 | $2.32 | $2.32 | 1,899 |
| 2017-12-01 | $2.21 | $2.21 | 225 |
| 2017-11-30 | $1.92 | $1.92 | 2,804 |
| 2017-11-29 | $1.94 | $1.94 | 706 |
| 2017-11-28 | $2.03 | $2.03 | 1,000 |
| 2017-11-27 | $2.02 | $2.02 | 0 |
| 2017-11-24 | $2.02 | $2.02 | 0 |
| 2017-11-22 | $2.02 | $2.02 | 483 |
| 2017-11-21 | $1.89 | $1.89 | 545 |
| 2017-11-20 | $2.16 | $2.16 | 0 |
| 2017-11-17 | $2.16 | $2.16 | 170 |
| 2017-11-16 | $1.89 | $1.89 | 24 |
| 2017-11-15 | $2.17 | $2.17 | 134 |
| 2017-11-14 | $2.30 | $2.30 | 0 |
| 2017-11-13 | $2.30 | $2.30 | 538 |
| 2017-11-10 | $2.65 | $2.65 | 39 |
| 2017-11-09 | $2.52 | $2.52 | 0 |
| 2017-11-08 | $2.52 | $2.52 | 79 |
| 2017-11-07 | $2.47 | $2.47 | 6 |
| 2017-11-06 | $1.96 | $1.96 | 396 |
| 2017-11-03 | $1.90 | $1.90 | 2,218 |
| 2017-11-02 | $2.21 | $2.21 | 4,107 |
| 2017-11-01 | $2.12 | $2.12 | 1,017 |
| 2017-10-31 | $1.90 | $1.90 | 1,085 |
| 2017-10-30 | $2.52 | $2.52 | 88 |
| 2017-10-27 | $2.33 | $2.33 | 88 |
| 2017-10-26 | $2.32 | $2.32 | 0 |
| 2017-10-25 | $2.32 | $2.32 | 0 |
| 2017-10-24 | $2.32 | $2.32 | 63 |
| 2017-10-23 | $1.92 | $1.92 | 158 |
| 2017-10-20 | $2.33 | $2.33 | 79 |
| 2017-10-19 | $2.33 | $2.33 | 0 |
| 2017-10-18 | $2.33 | $2.33 | 633 |
| 2017-10-17 | $2.33 | $2.33 | 2,663 |
| 2017-10-16 | $2.21 | $2.21 | 4,410 |
| 2017-10-13 | $2.53 | $2.53 | 158 |
| 2017-10-12 | $2.88 | $2.88 | 940 |
| 2017-10-11 | $2.65 | $2.65 | 0 |
| 2017-10-10 | $2.65 | $2.65 | 1,880 |
| 2017-10-09 | $2.76 | $2.76 | 299 |
| 2017-10-06 | $2.90 | $2.90 | 845 |
| 2017-10-05 | $2.84 | $2.84 | 475 |
| 2017-10-04 | $2.76 | $2.76 | 1,052 |
| 2017-10-03 | $3.09 | $3.09 | 2,019 |
| 2017-10-02 | $2.70 | $2.70 | 95 |
| 2017-09-29 | $3.03 | $3.03 | 143 |
| 2017-09-28 | $3.05 | $3.05 | 384 |
| 2017-09-27 | $2.83 | $2.83 | 237 |
| 2017-09-26 | $3.06 | $3.06 | 515 |
| 2017-09-25 | $3.14 | $3.14 | 158 |
| 2017-09-22 | $3.14 | $3.14 | 638 |
| 2017-09-21 | $3.15 | $3.15 | 836 |
| 2017-09-20 | $3.15 | $3.15 | 154 |
| 2017-09-19 | $2.86 | $2.86 | 316 |
| 2017-09-18 | $2.84 | $2.84 | 766 |
| 2017-09-15 | $2.71 | $2.71 | 278 |
| 2017-09-14 | $3.00 | $3.00 | 1,589 |
| 2017-09-13 | $3.15 | $3.15 | 538 |
| 2017-09-12 | $3.15 | $3.15 | 0 |
| 2017-09-11 | $3.15 | $3.15 | 72 |
| 2017-09-08 | $3.15 | $3.15 | 651 |
| 2017-09-07 | $2.59 | $2.59 | 641 |
| 2017-09-06 | $2.65 | $2.65 | 79 |
| 2017-09-05 | $3.14 | $3.14 | 1,584 |
| 2017-09-01 | $2.97 | $2.97 | 126 |
| 2017-08-31 | $3.03 | $3.03 | 0 |
| 2017-08-30 | $3.03 | $3.03 | 158 |
| 2017-08-29 | $3.09 | $3.09 | 196 |
| 2017-08-28 | $2.83 | $2.83 | 190 |
| 2017-08-25 | $2.84 | $2.84 | 178 |
| 2017-08-24 | $2.84 | $2.84 | 2,413 |
| 2017-08-23 | $2.33 | $2.33 | 290 |
| 2017-08-22 | $2.84 | $2.84 | 1,188 |
| 2017-08-21 | $2.83 | $2.83 | 0 |
| 2017-08-18 | $2.83 | $2.83 | 3,062 |
| 2017-08-17 | $2.84 | $2.84 | 1,418 |
| 2017-08-16 | $2.84 | $2.84 | 3,318 |
| 2017-08-15 | $3.15 | $3.15 | 1,927 |
| 2017-08-14 | $2.80 | $2.80 | 266 |
| 2017-08-11 | $2.97 | $2.97 | 2,071 |
| 2017-08-10 | $3.15 | $3.15 | 18,540 |
| 2017-08-09 | $3.15 | $3.15 | 1,870 |
| 2017-08-08 | $3.15 | $3.15 | 8,191 |
| 2017-08-07 | $3.28 | $3.28 | 2,386 |
| 2017-08-04 | $3.09 | $3.09 | 163 |
| 2017-08-03 | $2.83 | $2.83 | 8,474 |
| 2017-08-02 | $2.78 | $2.78 | 3,825 |
| 2017-08-01 | $2.59 | $2.59 | 2,948 |
| 2017-07-31 | $2.68 | $2.68 | 3,870 |
| 2017-07-28 | $2.52 | $2.52 | 0 |
| 2017-07-27 | $2.52 | $2.52 | 613 |
| 2017-07-26 | $2.65 | $2.65 | 3,770 |
| 2017-07-25 | $2.51 | $2.51 | 218 |
| 2017-07-24 | $2.33 | $2.33 | 2,474 |
| 2017-07-21 | $2.73 | $2.73 | 389 |
| 2017-07-20 | $2.84 | $2.84 | 237 |
| 2017-07-19 | $2.43 | $2.43 | 206 |
| 2017-07-18 | $2.59 | $2.59 | 161 |
| 2017-07-17 | $2.84 | $2.84 | 135 |
| 2017-07-14 | $2.84 | $2.84 | 1,777 |
| 2017-07-13 | $2.42 | $2.42 | 1,056 |
| 2017-07-12 | $2.52 | $2.52 | 2,560 |
| 2017-07-11 | $2.15 | $2.15 | 950 |
| 2017-07-10 | $2.40 | $2.40 | 187 |
| 2017-07-07 | $2.52 | $2.52 | 1,891 |
| 2017-07-06 | $2.52 | $2.52 | 15 |
| 2017-07-05 | $2.09 | $2.09 | 2,129 |
| 2017-07-03 | $2.59 | $2.59 | 351 |
| 2017-06-30 | $2.02 | $2.02 | 0 |
| 2017-06-29 | $2.02 | $2.02 | 5,054 |
| 2017-06-28 | $2.46 | $2.46 | 4,117 |
| 2017-06-27 | $2.46 | $2.46 | 10,932 |
| 2017-06-26 | $2.65 | $2.65 | 26,932 |
| 2017-06-23 | $2.84 | $2.84 | 24,414 |
| 2017-06-22 | $2.33 | $2.33 | 19,640 |
| 2017-06-21 | $2.15 | $2.15 | 8,593 |
| 2017-06-20 | $2.08 | $2.08 | 6,058 |
| 2017-06-19 | $1.64 | $1.64 | 34,178 |
| 2017-06-16 | $1.07 | $1.07 | 0 |
| 2017-06-15 | $1.07 | $1.07 | 79 |
| 2017-06-14 | $0.69 | $0.69 | 0 |
| 2017-06-13 | $0.69 | $0.69 | 0 |
| 2017-06-12 | $0.69 | $0.69 | 0 |
| 2017-06-09 | $0.69 | $0.69 | 0 |
| 2017-06-08 | $0.69 | $0.69 | 0 |
| 2017-06-07 | $0.69 | $0.69 | 0 |
| 2017-06-06 | $0.69 | $0.69 | 24 |
| 2017-06-05 | $1.23 | $1.23 | 0 |
| 2017-06-02 | $1.23 | $1.23 | 14 |
| 2017-06-01 | $0.63 | $0.63 | 0 |
| 2017-05-31 | $0.63 | $0.63 | 0 |
| 2017-05-30 | $0.63 | $0.63 | 0 |
| 2017-05-26 | $0.63 | $0.63 | 0 |
| 2017-05-25 | $0.63 | $0.63 | 0 |
| 2017-05-24 | $0.63 | $0.63 | 0 |
| 2017-05-23 | $0.63 | $0.63 | 23 |
| 2017-05-22 | $0.64 | $0.64 | 0 |
| 2017-05-19 | $0.64 | $0.64 | 0 |
| 2017-05-18 | $0.64 | $0.64 | 79 |
| 2017-05-17 | $1.22 | $1.22 | 0 |
| 2017-05-16 | $1.22 | $1.22 | 0 |
| 2017-05-15 | $1.22 | $1.22 | 0 |
| 2017-05-12 | $1.22 | $1.22 | 0 |
| 2017-05-11 | $1.22 | $1.22 | 0 |
| 2017-05-10 | $1.22 | $1.22 | 23 |
| 2017-05-09 | $1.58 | $1.58 | 0 |
| 2017-05-08 | $1.58 | $1.58 | 0 |
| 2017-05-05 | $1.58 | $1.58 | 0 |
| 2017-05-04 | $1.58 | $1.58 | 0 |
| 2017-05-03 | $1.58 | $1.58 | 0 |
| 2017-05-02 | $1.58 | $1.58 | 0 |
| 2017-05-01 | $1.58 | $1.58 | 0 |
| 2017-04-28 | $1.58 | $1.58 | 1,394 |
| 2017-04-27 | $1.20 | $1.20 | 0 |
| 2017-04-26 | $1.20 | $1.20 | 0 |
| 2017-04-25 | $1.20 | $1.20 | 0 |
| 2017-04-24 | $1.20 | $1.20 | 0 |
| 2017-04-21 | $1.20 | $1.20 | 0 |
| 2017-04-20 | $1.20 | $1.20 | 0 |
| 2017-04-19 | $1.20 | $1.20 | 0 |
| 2017-04-18 | $1.20 | $1.20 | 0 |
| 2017-04-17 | $1.20 | $1.20 | 0 |
| 2017-04-13 | $1.20 | $1.20 | 1,426 |
| 2017-04-12 | $1.20 | $1.20 | 0 |
| 2017-04-11 | $1.20 | $1.20 | 0 |
| 2017-04-10 | $1.20 | $1.20 | 0 |
| 2017-04-07 | $1.20 | $1.20 | 0 |
| 2017-04-06 | $1.20 | $1.20 | 0 |
| 2017-04-05 | $1.20 | $1.20 | 79 |
| 2017-04-04 | $1.20 | $1.20 | 0 |
| 2017-04-03 | $1.20 | $1.20 | 0 |
| 2017-03-31 | $1.20 | $1.20 | 0 |
| 2017-03-30 | $1.20 | $1.20 | 0 |
| 2017-03-29 | $1.20 | $1.20 | 0 |
| 2017-03-28 | $1.20 | $1.20 | 0 |
| 2017-03-27 | $1.20 | $1.20 | 0 |
| 2017-03-24 | $1.20 | $1.20 | 0 |
| 2017-03-23 | $1.20 | $1.20 | 0 |
| 2017-03-22 | $1.20 | $1.20 | 0 |
| 2017-03-21 | $1.20 | $1.20 | 0 |
| 2017-03-20 | $1.20 | $1.20 | 0 |
| 2017-03-17 | $1.20 | $1.20 | 4,834 |
| 2017-03-16 | $1.01 | $1.01 | 12,093 |
| 2017-03-15 | $1.01 | $1.01 | 0 |
| 2017-03-14 | $1.01 | $1.01 | 0 |
| 2017-03-13 | $1.01 | $1.01 | 0 |
| 2017-03-10 | $1.01 | $1.01 | 0 |
| 2017-03-09 | $1.01 | $1.01 | 2,138 |
| 2017-03-08 | $1.04 | $1.04 | 0 |
| 2017-03-07 | $1.04 | $1.04 | 0 |
| 2017-03-06 | $1.04 | $1.04 | 0 |
| 2017-03-03 | $1.04 | $1.04 | 3 |
| 2017-03-02 | $1.07 | $1.07 | 0 |
| 2017-03-01 | $1.07 | $1.07 | 0 |
| 2017-02-28 | $1.07 | $1.07 | 0 |
| 2017-02-27 | $1.07 | $1.07 | 0 |
| 2017-02-24 | $1.07 | $1.07 | 0 |
| 2017-02-23 | $1.07 | $1.07 | 0 |
| 2017-02-22 | $1.07 | $1.07 | 0 |
| 2017-02-21 | $1.07 | $1.07 | 0 |
| 2017-02-17 | $1.07 | $1.07 | 0 |
| 2017-02-16 | $1.07 | $1.07 | 0 |
| 2017-02-15 | $1.07 | $1.07 | 0 |
| 2017-02-14 | $1.07 | $1.07 | 0 |
| 2017-02-13 | $1.07 | $1.07 | 892 |
| 2017-02-10 | $1.39 | $1.39 | 0 |
| 2017-02-09 | $1.39 | $1.39 | 871 |
| 2017-02-08 | $1.39 | $1.39 | 79 |
| 2017-02-07 | $1.39 | $1.39 | 0 |
| 2017-02-06 | $1.39 | $1.39 | 1,126 |
| 2017-02-03 | $0.38 | $0.38 | 0 |
| 2017-02-02 | $0.38 | $0.38 | 0 |
| 2017-02-01 | $0.38 | $0.38 | 0 |
| 2017-01-31 | $0.38 | $0.38 | 0 |
| 2017-01-30 | $0.38 | $0.38 | 0 |
| 2017-01-27 | $0.38 | $0.38 | 0 |
| 2017-01-26 | $0.38 | $0.38 | 0 |
| 2017-01-25 | $0.38 | $0.38 | 0 |
| 2017-01-24 | $0.38 | $0.38 | 0 |
| 2017-01-23 | $0.38 | $0.38 | 0 |
| 2017-01-20 | $0.38 | $0.38 | 0 |
| 2017-01-19 | $0.38 | $0.38 | 0 |
| 2017-01-18 | $0.38 | $0.38 | 0 |
| 2017-01-17 | $0.38 | $0.38 | 0 |
| 2017-01-13 | $0.38 | $0.38 | 0 |
| 2017-01-12 | $0.38 | $0.38 | 0 |
| 2017-01-11 | $0.38 | $0.38 | 0 |
| 2017-01-10 | $0.38 | $0.38 | 0 |
| 2017-01-09 | $0.38 | $0.38 | 0 |
| 2017-01-06 | $0.38 | $0.38 | 0 |
| 2017-01-05 | $0.38 | $0.38 | 0 |
| 2017-01-04 | $0.38 | $0.38 | 0 |
| 2017-01-03 | $0.38 | $0.38 | 0 |