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
- 2008-01-29 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 | $1.70 | $1.70 | 14,660 | — | — |
| 2017-12-28 | $1.85 | $1.85 | 14,340 | — | — |
| 2017-12-27 | $2.00 | $2.00 | 6,420 | — | — |
| 2017-12-26 | $2.00 | $2.00 | 8,000 | — | — |
| 2017-12-22 | $1.90 | $1.90 | 52,960 | — | — |
| 2017-12-21 | $2.20 | $2.20 | 21,540 | — | — |
| 2017-12-20 | $2.25 | $2.25 | 91,780 | — | — |
| 2017-12-19 | $2.05 | $2.05 | 9,040 | — | — |
| 2017-12-18 | $2.10 | $2.10 | 41,880 | — | — |
| 2017-12-15 | $2.00 | $2.00 | 65,180 | — | — |
| 2017-12-14 | $2.25 | $2.25 | 31,860 | — | — |
| 2017-12-13 | $1.90 | $1.90 | 3,760 | — | — |
| 2017-12-12 | $2.00 | $2.00 | 34,340 | — | — |
| 2017-12-11 | $1.95 | $1.95 | 5,160 | — | — |
| 2017-12-08 | $2.00 | $2.00 | 12,800 | — | — |
| 2017-12-07 | $1.90 | $1.90 | 1,180 | — | — |
| 2017-12-06 | $2.00 | $2.00 | 780 | — | — |
| 2017-12-05 | $1.80 | $1.80 | 20,340 | — | — |
| 2017-12-04 | $1.95 | $1.95 | 11,180 | — | — |
| 2017-12-01 | $2.10 | $2.10 | 2,140 | — | — |
| 2017-11-30 | $1.95 | $1.95 | 9,000 | — | — |
| 2017-11-29 | $2.05 | $2.05 | 5,460 | — | — |
| 2017-11-28 | $1.95 | $1.95 | 12,240 | — | — |
| 2017-11-27 | $2.10 | $2.10 | 63,180 | — | — |
| 2017-11-24 | $2.00 | $2.00 | 3,280 | — | — |
| 2017-11-22 | $2.20 | $2.20 | 8,360 | — | — |
| 2017-11-21 | $2.20 | $2.20 | 2,460 | — | — |
| 2017-11-20 | $2.20 | $2.20 | 300 | — | — |
| 2017-11-17 | $2.20 | $2.20 | 500 | — | — |
| 2017-11-16 | $2.00 | $2.00 | 4,060 | — | — |
| 2017-11-15 | $2.20 | $2.20 | 22,560 | — | — |
| 2017-11-14 | $2.15 | $2.15 | 1,780 | — | — |
| 2017-11-13 | $2.10 | $2.10 | 660 | — | — |
| 2017-11-10 | $2.25 | $2.25 | 4,760 | — | — |
| 2017-11-09 | $2.25 | $2.25 | 3,220 | — | — |
| 2017-11-08 | $2.15 | $2.15 | 2,160 | — | — |
| 2017-11-07 | $2.25 | $2.25 | 1,500 | — | — |
| 2017-11-06 | $2.15 | $2.15 | 4,920 | — | — |
| 2017-11-03 | $2.10 | $2.10 | 132,940 | — | — |
| 2017-11-02 | $2.15 | $2.15 | 2,300 | — | — |
| 2017-11-01 | $2.05 | $2.05 | 50,180 | — | — |
| 2017-10-31 | $2.15 | $2.15 | 3,100 | — | — |
| 2017-10-30 | $2.20 | $2.20 | 840 | — | — |
| 2017-10-27 | $2.10 | $2.10 | 860 | — | — |
| 2017-10-26 | $2.30 | $2.30 | 8,840 | — | — |
| 2017-10-25 | $2.15 | $2.15 | 4,660 | — | — |
| 2017-10-24 | $2.10 | $2.10 | 10,780 | — | — |
| 2017-10-23 | $2.10 | $2.10 | 5,300 | — | — |
| 2017-10-20 | $2.15 | $2.15 | 11,980 | — | — |
| 2017-10-19 | $2.15 | $2.15 | 24,460 | — | — |
| 2017-10-18 | $2.10 | $2.10 | 16,040 | — | — |
| 2017-10-17 | $1.90 | $1.90 | 8,100 | — | — |
| 2017-10-16 | $2.00 | $2.00 | 80 | — | — |
| 2017-10-13 | $1.95 | $1.95 | 13,720 | — | — |
| 2017-10-12 | $2.10 | $2.10 | 900 | — | — |
| 2017-10-11 | $2.10 | $2.10 | 3,760 | — | — |
| 2017-10-10 | $2.00 | $2.00 | 760 | — | — |
| 2017-10-09 | $2.10 | $2.10 | 7,900 | — | — |
| 2017-10-06 | $2.05 | $2.05 | 9,520 | — | — |
| 2017-10-05 | $2.05 | $2.05 | 8,060 | — | — |
| 2017-10-04 | $2.05 | $2.05 | 7,180 | — | — |
| 2017-10-03 | $2.35 | $2.35 | 4,380 | — | — |
| 2017-10-02 | $2.15 | $2.15 | 1,960 | — | — |
| 2017-09-29 | $2.15 | $2.15 | 820 | — | — |
| 2017-09-28 | $2.00 | $2.00 | 580 | — | — |
| 2017-09-27 | $2.00 | $2.00 | 10,020 | — | — |
| 2017-09-26 | $2.05 | $2.05 | 3,920 | — | — |
| 2017-09-25 | $1.95 | $1.95 | 8,960 | — | — |
| 2017-09-22 | $2.20 | $2.20 | 6,020 | — | — |
| 2017-09-21 | $2.25 | $2.25 | 13,000 | — | — |
| 2017-09-20 | $2.40 | $2.40 | 5,480 | — | — |
| 2017-09-19 | $2.45 | $2.45 | 9,620 | — | — |
| 2017-09-18 | $2.40 | $2.40 | 18,460 | — | — |
| 2017-09-15 | $2.30 | $2.30 | 25,440 | — | — |
| 2017-09-14 | $2.05 | $2.05 | 5,880 | — | — |
| 2017-09-13 | $1.95 | $1.95 | 1,260 | — | — |
| 2017-09-12 | $1.90 | $1.90 | 12,400 | — | — |
| 2017-09-11 | $1.75 | $1.75 | 2,460 | — | — |
| 2017-09-08 | $1.90 | $1.90 | 2,580 | — | — |
| 2017-09-07 | $1.90 | $1.90 | 120 | — | — |
| 2017-09-06 | $1.70 | $1.70 | 660 | — | — |
| 2017-09-05 | $1.90 | $1.90 | 0 | — | — |
| 2017-09-01 | $1.90 | $1.90 | 800 | — | — |
| 2017-08-31 | $1.85 | $1.85 | 200 | — | — |
| 2017-08-30 | $1.80 | $1.80 | 16,140 | — | — |
| 2017-08-29 | $1.70 | $1.70 | 2,300 | — | — |
| 2017-08-28 | $1.90 | $1.90 | 0 | — | — |
| 2017-08-25 | $1.90 | $1.90 | 3,840 | — | — |
| 2017-08-24 | $1.90 | $1.90 | 440 | — | — |
| 2017-08-23 | $1.90 | $1.90 | 1,340 | — | — |
| 2017-08-22 | $1.70 | $1.70 | 2,800 | — | — |
| 2017-08-21 | $1.90 | $1.90 | 1,160 | — | — |
| 2017-08-18 | $1.85 | $1.85 | 820 | — | — |
| 2017-08-17 | $2.00 | $2.00 | 5,260 | — | — |
| 2017-08-16 | $2.00 | $2.00 | 2,400 | — | — |
| 2017-08-15 | $1.95 | $1.95 | 1,260 | — | — |
| 2017-08-14 | $1.65 | $1.65 | 3,640 | — | — |
| 2017-08-11 | $1.80 | $1.80 | 3,520 | — | — |
| 2017-08-10 | $1.80 | $1.80 | 760 | — | — |
| 2017-08-09 | $2.00 | $2.00 | 1,120 | — | — |
| 2017-08-08 | $2.00 | $2.00 | 13,600 | — | — |
| 2017-08-07 | $2.00 | $2.00 | 6,120 | — | — |
| 2017-08-04 | $1.90 | $1.90 | 15,100 | — | — |
| 2017-08-03 | $2.05 | $2.05 | 20 | — | — |
| 2017-08-02 | $2.05 | $2.05 | 6,020 | — | — |
| 2017-08-01 | $2.05 | $2.05 | 2,340 | — | — |
| 2017-07-31 | $2.10 | $2.10 | 2,660 | — | — |
| 2017-07-28 | $2.10 | $2.10 | 2,020 | — | — |
| 2017-07-27 | $2.10 | $2.10 | 7,200 | — | — |
| 2017-07-26 | $1.95 | $1.95 | 8,700 | — | — |
| 2017-07-25 | $2.05 | $2.05 | 11,920 | — | — |
| 2017-07-24 | $2.05 | $2.05 | 22,860 | — | — |
| 2017-07-21 | $2.30 | $2.30 | 11,780 | — | — |
| 2017-07-20 | $2.45 | $2.45 | 7,860 | — | — |
| 2017-07-19 | $2.45 | $2.45 | 9,140 | — | — |
| 2017-07-18 | $2.70 | $2.70 | 16,180 | — | — |
| 2017-07-17 | $2.40 | $2.40 | 1,180 | — | — |
| 2017-07-14 | $2.40 | $2.40 | 9,540 | — | — |
| 2017-07-13 | $2.35 | $2.35 | 32,940 | — | — |
| 2017-07-12 | $2.25 | $2.25 | 32,060 | — | — |
| 2017-07-11 | $2.30 | $2.30 | 25,540 | — | — |
| 2017-07-10 | $1.70 | $1.70 | 44,300 | — | — |
| 2017-07-07 | $1.45 | $1.45 | 8,420 | — | — |
| 2017-07-06 | $1.55 | $1.55 | 600 | — | — |
| 2017-07-05 | $1.70 | $1.70 | 3,020 | — | — |
| 2017-07-03 | $1.75 | $1.75 | 23,280 | — | — |
| 2017-06-30 | $1.50 | $1.50 | 30,240 | — | — |
| 2017-06-29 | $1.50 | $1.50 | 12,640 | — | — |
| 2017-06-28 | $1.45 | $1.45 | 17,040 | — | — |
| 2017-06-27 | $1.25 | $1.25 | 15,660 | — | — |
| 2017-06-26 | $1.40 | $1.40 | 4,260 | — | — |
| 2017-06-23 | $1.50 | $1.50 | 11,520 | — | — |
| 2017-06-22 | $1.45 | $1.45 | 4,060 | — | — |
| 2017-06-21 | $1.50 | $1.50 | 1,600 | — | — |
| 2017-06-20 | $1.35 | $1.35 | 1,440 | — | — |
| 2017-06-19 | $1.35 | $1.35 | 2,920 | — | — |
| 2017-06-16 | $1.50 | $1.50 | 4,760 | — | — |
| 2017-06-15 | $1.40 | $1.40 | 16,080 | — | — |
| 2017-06-14 | $1.55 | $1.55 | 1,480 | — | — |
| 2017-06-13 | $1.70 | $1.70 | 1,240 | — | — |
| 2017-06-12 | $1.55 | $1.55 | 1,800 | — | — |
| 2017-06-09 | $1.60 | $1.60 | 15,220 | — | — |
| 2017-06-08 | $1.75 | $1.75 | 10,100 | — | — |
| 2017-06-07 | $1.65 | $1.65 | 17,780 | — | — |
| 2017-06-06 | $1.80 | $1.80 | 1,540 | — | — |
| 2017-06-05 | $2.00 | $2.00 | 8,080 | — | — |
| 2017-06-02 | $1.65 | $1.65 | 9,540 | — | — |
| 2017-06-01 | $1.80 | $1.80 | 6,660 | — | — |
| 2017-05-31 | $1.80 | $1.80 | 15,760 | — | — |
| 2017-05-30 | $1.75 | $1.75 | 10,020 | — | — |
| 2017-05-26 | $2.00 | $2.00 | 340 | — | — |
| 2017-05-25 | $2.00 | $2.00 | 7,560 | — | — |
| 2017-05-24 | $2.00 | $2.00 | 22,640 | — | — |
| 2017-05-23 | $1.85 | $1.85 | 8,900 | — | — |
| 2017-05-22 | $1.90 | $1.90 | 11,340 | — | — |
| 2017-05-19 | $1.85 | $1.85 | 11,400 | — | — |
| 2017-05-18 | $1.75 | $1.75 | 27,940 | — | — |
| 2017-05-17 | $1.95 | $1.95 | 7,180 | — | — |
| 2017-05-16 | $2.15 | $2.15 | 6,000 | — | — |
| 2017-05-15 | $2.30 | $2.30 | 4,580 | — | — |
| 2017-05-12 | $2.20 | $2.20 | 4,640 | — | — |
| 2017-05-11 | $2.25 | $2.25 | 16,160 | — | — |
| 2017-05-10 | $2.25 | $2.25 | 9,300 | — | — |
| 2017-05-09 | $2.20 | $2.20 | 2,220 | — | — |
| 2017-05-08 | $2.05 | $2.05 | 6,040 | — | — |
| 2017-05-05 | $1.85 | $1.85 | 11,920 | — | — |
| 2017-05-04 | $2.10 | $2.10 | 3,240 | — | — |
| 2017-05-03 | $2.15 | $2.15 | 1,000 | — | — |
| 2017-05-02 | $2.15 | $2.15 | 8,460 | — | — |
| 2017-05-01 | $2.10 | $2.10 | 16,140 | — | — |
| 2017-04-28 | $2.15 | $2.15 | 3,300 | — | — |
| 2017-04-27 | $2.10 | $2.10 | 10,840 | — | — |
| 2017-04-26 | $2.00 | $2.00 | 7,300 | — | — |
| 2017-04-25 | $2.00 | $2.00 | 22,140 | — | — |
| 2017-04-24 | $2.05 | $2.05 | 1,160 | — | — |
| 2017-04-21 | $2.15 | $2.15 | 41,760 | — | — |
| 2017-04-20 | $2.35 | $2.35 | 4,860 | — | — |
| 2017-04-19 | $2.50 | $2.50 | 23,160 | — | — |
| 2017-04-18 | $2.45 | $2.45 | 16,320 | — | — |
| 2017-04-17 | $2.50 | $2.50 | 21,060 | — | — |
| 2017-04-13 | $2.60 | $2.60 | 22,600 | — | — |
| 2017-04-12 | $2.75 | $2.75 | 32,060 | — | — |
| 2017-04-11 | $2.55 | $2.55 | 14,420 | — | — |
| 2017-04-10 | $2.80 | $2.80 | 15,920 | — | — |
| 2017-04-07 | $2.75 | $2.75 | 6,860 | — | — |
| 2017-04-06 | $2.65 | $2.65 | 12,900 | — | — |
| 2017-04-05 | $2.65 | $2.65 | 16,360 | — | — |
| 2017-04-04 | $2.65 | $2.65 | 9,440 | — | — |
| 2017-04-03 | $2.60 | $2.60 | 40,020 | — | — |
| 2017-03-31 | $2.50 | $2.50 | 37,640 | — | — |
| 2017-03-30 | $2.55 | $2.55 | 40,260 | — | — |
| 2017-03-29 | $2.50 | $2.50 | 54,140 | — | — |
| 2017-03-28 | $2.60 | $2.60 | 24,620 | — | — |
| 2017-03-27 | $2.80 | $2.80 | 17,720 | — | — |
| 2017-03-24 | $2.90 | $2.90 | 46,720 | — | — |
| 2017-03-23 | $2.70 | $2.70 | 46,740 | — | — |
| 2017-03-22 | $2.55 | $2.55 | 25,280 | — | — |
| 2017-03-21 | $2.50 | $2.50 | 49,300 | — | — |
| 2017-03-20 | $3.00 | $3.00 | 9,760 | — | — |
| 2017-03-17 | $3.00 | $3.00 | 25,000 | — | — |
| 2017-03-16 | $3.25 | $3.25 | 66,540 | — | — |
| 2017-03-15 | $3.35 | $3.35 | 101,280 | — | — |
| 2017-03-14 | $2.95 | $2.95 | 25,460 | — | — |
| 2017-03-13 | $2.80 | $2.80 | 41,780 | — | — |
| 2017-03-10 | $2.65 | $2.65 | 35,520 | — | — |
| 2017-03-09 | $2.45 | $2.45 | 71,520 | — | — |
| 2017-03-08 | $2.75 | $2.75 | 65,780 | — | — |
| 2017-03-07 | $3.40 | $3.40 | 105,000 | — | — |
| 2017-03-06 | $3.95 | $3.95 | 383,120 | — | — |
| 2017-03-03 | $2.15 | $2.15 | 204,060 | — | — |
| 2017-03-02 | $1.60 | $1.60 | 78,860 | — | — |
| 2017-03-01 | $1.40 | $1.40 | 1,460 | — | — |
| 2017-02-28 | $1.40 | $1.40 | 4,040 | — | — |
| 2017-02-27 | $1.30 | $1.30 | 1,540 | — | — |
| 2017-02-24 | $1.20 | $1.20 | 1,580 | — | — |
| 2017-02-23 | $1.25 | $1.25 | 4,480 | — | — |
| 2017-02-22 | $1.20 | $1.20 | 1,360 | — | — |
| 2017-02-21 | $1.40 | $1.40 | 4,280 | — | — |
| 2017-02-17 | $1.45 | $1.45 | 8,700 | — | — |
| 2017-02-16 | $1.25 | $1.25 | 9,120 | — | — |
| 2017-02-15 | $1.20 | $1.20 | 80 | — | — |
| 2017-02-14 | $1.25 | $1.25 | 240 | — | — |
| 2017-02-13 | $1.25 | $1.25 | 0 | — | — |
| 2017-02-10 | $1.25 | $1.25 | 1,260 | — | — |
| 2017-02-09 | $1.20 | $1.20 | 420 | — | — |
| 2017-02-08 | $1.25 | $1.25 | 80 | — | — |
| 2017-02-07 | $1.20 | $1.20 | 2,600 | — | — |
| 2017-02-06 | $1.20 | $1.20 | 1,500 | — | — |
| 2017-02-03 | $1.20 | $1.20 | 40 | — | — |
| 2017-02-02 | $1.20 | $1.20 | 1,200 | — | — |
| 2017-02-01 | $1.20 | $1.20 | 0 | — | — |
| 2017-01-31 | $1.20 | $1.20 | 1,700 | — | — |
| 2017-01-30 | $1.25 | $1.25 | 0 | — | — |
| 2017-01-27 | $1.25 | $1.25 | 4,340 | — | — |
| 2017-01-26 | $1.30 | $1.30 | 0 | — | — |
| 2017-01-25 | $1.30 | $1.30 | 1,000 | — | — |
| 2017-01-24 | $1.30 | $1.30 | 160 | — | — |
| 2017-01-23 | $1.30 | $1.30 | 0 | — | — |
| 2017-01-20 | $1.30 | $1.30 | 0 | — | — |
| 2017-01-19 | $1.30 | $1.30 | 120 | — | — |
| 2017-01-18 | $1.20 | $1.20 | 1,200 | — | — |
| 2017-01-17 | $1.30 | $1.30 | 2,000 | — | — |
| 2017-01-13 | $1.30 | $1.30 | 3,520 | — | — |
| 2017-01-12 | $1.25 | $1.25 | 2,760 | — | — |
| 2017-01-11 | $1.25 | $1.25 | 12,940 | — | — |
| 2017-01-10 | $1.25 | $1.25 | 0 | — | — |
| 2017-01-09 | $1.25 | $1.25 | 12,780 | — | — |
| 2017-01-06 | $1.25 | $1.25 | 1,440 | — | — |
| 2017-01-05 | $1.20 | $1.20 | 8,080 | — | — |
| 2017-01-04 | $1.20 | $1.20 | 3,040 | — | — |
| 2017-01-03 | $1.20 | $1.20 | 7,260 | — | — |