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
- 2012-05-24 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 | $1.50 | $1.50 | 1,915 |
| 2017-12-28 | $1.50 | $1.50 | 1,179 |
| 2017-12-27 | $1.75 | $1.75 | 1,879 |
| 2017-12-26 | $1.55 | $1.55 | 5 |
| 2017-12-22 | $1.60 | $1.60 | 2,137 |
| 2017-12-21 | $1.61 | $1.61 | 2,314 |
| 2017-12-20 | $1.75 | $1.75 | 802 |
| 2017-12-19 | $2.00 | $2.00 | 260 |
| 2017-12-18 | $2.11 | $2.11 | 0 |
| 2017-12-15 | $2.11 | $2.11 | 0 |
| 2017-12-14 | $2.11 | $2.11 | 168 |
| 2017-12-13 | $2.03 | $2.03 | 20 |
| 2017-12-12 | $2.25 | $2.25 | 0 |
| 2017-12-11 | $2.25 | $2.25 | 733 |
| 2017-12-08 | $2.03 | $2.03 | 340 |
| 2017-12-07 | $2.15 | $2.15 | 210 |
| 2017-12-06 | $2.03 | $2.03 | 419 |
| 2017-12-05 | $2.25 | $2.25 | 598 |
| 2017-12-04 | $2.22 | $2.22 | 2,304 |
| 2017-12-01 | $2.20 | $2.20 | 13,137 |
| 2017-11-30 | $1.50 | $1.50 | 702 |
| 2017-11-29 | $1.50 | $1.50 | 2 |
| 2017-11-28 | $1.95 | $1.95 | 448 |
| 2017-11-27 | $2.00 | $2.00 | 650 |
| 2017-11-24 | $1.50 | $1.50 | 340 |
| 2017-11-22 | $1.76 | $1.76 | 460 |
| 2017-11-21 | $1.75 | $1.75 | 2,800 |
| 2017-11-20 | $1.75 | $1.75 | 212 |
| 2017-11-17 | $2.00 | $2.00 | 501 |
| 2017-11-16 | $1.71 | $1.71 | 268 |
| 2017-11-15 | $1.66 | $1.66 | 89 |
| 2017-11-14 | $2.19 | $2.19 | 94 |
| 2017-11-13 | $2.20 | $2.20 | 624 |
| 2017-11-10 | $1.56 | $1.56 | 40 |
| 2017-11-09 | $1.60 | $1.60 | 0 |
| 2017-11-08 | $1.60 | $1.60 | 1,379 |
| 2017-11-07 | $1.80 | $1.80 | 845 |
| 2017-11-06 | $1.46 | $1.46 | 1,018 |
| 2017-11-03 | $1.56 | $1.56 | 1,162 |
| 2017-11-02 | $1.80 | $1.80 | 917 |
| 2017-11-01 | $1.80 | $1.80 | 778 |
| 2017-10-31 | $1.90 | $1.90 | 1,050 |
| 2017-10-30 | $1.90 | $1.90 | 290 |
| 2017-10-27 | $2.15 | $2.15 | 4 |
| 2017-10-26 | $2.15 | $2.15 | 0 |
| 2017-10-25 | $2.15 | $2.15 | 628 |
| 2017-10-24 | $1.76 | $1.75 | 342 |
| 2017-10-23 | $1.95 | $1.95 | 1,001 |
| 2017-10-20 | $2.25 | $2.25 | 2,388 |
| 2017-10-19 | $2.13 | $2.13 | 1,783 |
| 2017-10-18 | $2.00 | $2.00 | 1,167 |
| 2017-10-17 | $2.50 | $2.50 | 400 |
| 2017-10-16 | $2.00 | $2.00 | 7,135 |
| 2017-10-13 | $3.10 | $3.10 | 0 |
| 2017-10-12 | $3.10 | $3.10 | 299 |
| 2017-10-11 | $3.10 | $3.10 | 782 |
| 2017-10-10 | $2.80 | $2.80 | 2,443 |
| 2017-10-09 | $3.00 | $3.00 | 413 |
| 2017-10-06 | $3.00 | $3.00 | 760 |
| 2017-10-05 | $3.00 | $3.00 | 4,609 |
| 2017-10-04 | $3.25 | $3.25 | 815 |
| 2017-10-03 | $3.30 | $3.30 | 520 |
| 2017-10-02 | $3.35 | $3.35 | 476 |
| 2017-09-29 | $3.00 | $3.00 | 76 |
| 2017-09-28 | $2.94 | $2.94 | 380 |
| 2017-09-27 | $3.03 | $3.03 | 293 |
| 2017-09-26 | $3.06 | $3.06 | 219 |
| 2017-09-25 | $3.05 | $3.05 | 1,622 |
| 2017-09-22 | $2.83 | $2.83 | 714 |
| 2017-09-21 | $3.10 | $3.10 | 1,771 |
| 2017-09-20 | $3.39 | $3.39 | 1,397 |
| 2017-09-19 | $3.65 | $3.65 | 1,458 |
| 2017-09-18 | $3.70 | $3.69 | 5,982 |
| 2017-09-15 | $3.72 | $3.72 | 6,285 |
| 2017-09-14 | $3.50 | $3.50 | 6,962 |
| 2017-09-13 | $3.85 | $3.85 | 2,323 |
| 2017-09-12 | $3.74 | $3.74 | 1,449 |
| 2017-09-11 | $4.20 | $4.20 | 1,027 |
| 2017-09-08 | $4.24 | $4.24 | 14,845 |
| 2017-09-07 | $4.15 | $4.15 | 4,753 |
| 2017-09-06 | $4.07 | $4.07 | 4,885 |
| 2017-09-05 | $4.00 | $4.00 | 3,437 |
| 2017-09-01 | $4.35 | $4.35 | 4,837 |
| 2017-08-31 | $4.75 | $4.75 | 44,896 |
| 2017-08-30 | $4.05 | $4.05 | 232 |
| 2017-08-29 | $4.06 | $4.06 | 640 |
| 2017-08-28 | $4.06 | $4.06 | 18 |
| 2017-08-25 | $4.06 | $4.06 | 0 |
| 2017-08-24 | $4.06 | $4.06 | 20 |
| 2017-08-23 | $4.06 | $4.06 | 370 |
| 2017-08-22 | $4.15 | $4.15 | 81 |
| 2017-08-21 | $4.13 | $4.13 | 387 |
| 2017-08-18 | $4.06 | $4.06 | 499 |
| 2017-08-17 | $4.73 | $4.73 | 135 |
| 2017-08-16 | $4.48 | $4.48 | 532 |
| 2017-08-15 | $4.48 | $4.48 | 151 |
| 2017-08-14 | $4.75 | $4.75 | 482 |
| 2017-08-11 | $4.07 | $4.07 | 1,403 |
| 2017-08-10 | $4.50 | $4.50 | 860 |
| 2017-08-09 | $5.13 | $5.13 | 1,625 |
| 2017-08-08 | $4.50 | $4.50 | 2,273 |
| 2017-08-07 | $4.77 | $4.77 | 2,639 |
| 2017-08-04 | $5.13 | $5.13 | 1,534 |
| 2017-08-03 | $5.31 | $5.31 | 1,434 |
| 2017-08-02 | $5.50 | $5.50 | 1,861 |
| 2017-08-01 | $5.40 | $5.40 | 3,608 |
| 2017-07-31 | $5.51 | $5.51 | 840 |
| 2017-07-28 | $5.75 | $5.75 | 4,292 |
| 2017-07-27 | $6.25 | $6.25 | 10,844 |
| 2017-07-26 | $6.30 | $6.30 | 9,812 |
| 2017-07-25 | $6.55 | $6.55 | 15,939 |
| 2017-07-24 | $7.86 | $7.86 | 49,861 |
| 2017-07-21 | $7.75 | $7.75 | 31,967 |
| 2017-07-20 | $6.50 | $6.50 | 23,157 |
| 2017-07-19 | $6.50 | $6.50 | 13,350 |
| 2017-07-18 | $5.50 | $5.50 | 224 |
| 2017-07-17 | $5.98 | $5.98 | 21 |
| 2017-07-14 | $5.85 | $5.85 | 438 |
| 2017-07-13 | $5.39 | $5.39 | 836 |
| 2017-07-12 | $5.50 | $5.50 | 2,268 |
| 2017-07-11 | $5.25 | $5.25 | 800 |
| 2017-07-10 | $5.65 | $5.65 | 88 |
| 2017-07-07 | $5.42 | $5.42 | 2,572 |
| 2017-07-06 | $6.00 | $6.00 | 2,858 |
| 2017-07-05 | $5.75 | $5.75 | 2,299 |
| 2017-07-03 | $5.50 | $5.50 | 840 |
| 2017-06-30 | $5.50 | $5.50 | 2,934 |
| 2017-06-29 | $6.45 | $6.45 | 4,564 |
| 2017-06-28 | $5.55 | $5.55 | 8,638 |
| 2017-06-27 | $6.25 | $6.25 | 5,546 |
| 2017-06-26 | $6.00 | $6.00 | 770 |
| 2017-06-23 | $6.00 | $6.00 | 5,597 |
| 2017-06-22 | $5.90 | $5.90 | 9,034 |
| 2017-06-21 | $4.85 | $4.85 | 3,068 |
| 2017-06-20 | $5.50 | $5.50 | 7,642 |
| 2017-06-19 | $4.50 | $4.50 | 0 |
| 2017-06-16 | $4.50 | $4.50 | 0 |
| 2017-06-15 | $4.50 | $4.50 | 0 |
| 2017-06-14 | $4.50 | $4.50 | 1,600 |
| 2017-06-13 | $4.54 | $4.54 | 2,485 |
| 2017-06-12 | $3.75 | $3.75 | 1,239 |
| 2017-06-09 | $3.75 | $3.75 | 0 |
| 2017-06-08 | $3.75 | $3.75 | 0 |
| 2017-06-07 | $3.75 | $3.75 | 0 |
| 2017-06-06 | $3.75 | $3.75 | 499 |
| 2017-06-05 | $3.40 | $3.40 | 0 |
| 2017-06-02 | $3.40 | $3.40 | 200 |
| 2017-06-01 | $3.40 | $3.40 | 0 |
| 2017-05-31 | $3.40 | $3.40 | 160 |
| 2017-05-30 | $3.40 | $3.40 | 0 |
| 2017-05-26 | $3.40 | $3.40 | 0 |
| 2017-05-25 | $3.40 | $3.40 | 0 |
| 2017-05-24 | $3.40 | $3.40 | 422 |
| 2017-05-23 | $3.50 | $3.50 | 909 |
| 2017-05-22 | $3.50 | $3.50 | 800 |
| 2017-05-19 | $4.25 | $4.25 | 0 |
| 2017-05-18 | $4.25 | $4.25 | 99 |
| 2017-05-17 | $4.25 | $4.25 | 224 |
| 2017-05-16 | $3.40 | $3.40 | 22 |
| 2017-05-15 | $3.45 | $3.45 | 12 |
| 2017-05-12 | $3.50 | $3.50 | 0 |
| 2017-05-11 | $3.50 | $3.50 | 0 |
| 2017-05-10 | $3.50 | $3.50 | 0 |
| 2017-05-09 | $3.50 | $3.50 | 0 |
| 2017-05-08 | $3.50 | $3.50 | 1,300 |
| 2017-05-05 | $4.48 | $4.48 | 0 |
| 2017-05-04 | $4.48 | $4.48 | 0 |
| 2017-05-03 | $4.48 | $4.48 | 0 |
| 2017-05-02 | $4.48 | $4.48 | 0 |
| 2017-05-01 | $4.48 | $4.48 | 0 |
| 2017-04-28 | $4.48 | $4.48 | 0 |
| 2017-04-27 | $4.48 | $4.48 | 130 |
| 2017-04-26 | $4.48 | $4.48 | 114 |
| 2017-04-25 | $3.40 | $3.40 | 0 |
| 2017-04-24 | $3.40 | $3.40 | 0 |
| 2017-04-21 | $3.40 | $3.40 | 0 |
| 2017-04-20 | $3.40 | $3.40 | 0 |
| 2017-04-19 | $3.40 | $3.40 | 36 |
| 2017-04-18 | $4.48 | $4.48 | 0 |
| 2017-04-17 | $4.48 | $4.48 | 0 |
| 2017-04-13 | $4.48 | $4.48 | 496 |
| 2017-04-12 | $3.25 | $3.25 | 400 |
| 2017-04-11 | $3.71 | $3.71 | 1,121 |
| 2017-04-10 | $4.00 | $4.00 | 1,552 |
| 2017-04-07 | $3.25 | $3.25 | 0 |
| 2017-04-06 | $3.25 | $3.25 | 0 |
| 2017-04-05 | $3.25 | $3.25 | 181 |
| 2017-04-04 | $4.25 | $4.25 | 0 |
| 2017-04-03 | $4.25 | $4.25 | 0 |
| 2017-03-31 | $4.25 | $4.25 | 0 |
| 2017-03-30 | $4.25 | $4.25 | 0 |
| 2017-03-29 | $4.25 | $4.25 | 0 |
| 2017-03-28 | $4.25 | $4.25 | 0 |
| 2017-03-27 | $4.25 | $4.25 | 0 |
| 2017-03-24 | $4.25 | $4.25 | 12 |
| 2017-03-23 | $3.50 | $3.50 | 120 |
| 2017-03-22 | $3.50 | $3.50 | 140 |
| 2017-03-21 | $3.25 | $3.25 | 0 |
| 2017-03-20 | $3.25 | $3.25 | 200 |
| 2017-03-17 | $4.33 | $4.33 | 532 |
| 2017-03-16 | $3.50 | $3.50 | 0 |
| 2017-03-15 | $3.50 | $3.50 | 0 |
| 2017-03-14 | $3.50 | $3.50 | 680 |
| 2017-03-13 | $3.25 | $3.25 | 20 |
| 2017-03-10 | $3.50 | $3.50 | 590 |
| 2017-03-09 | $4.35 | $4.35 | 0 |
| 2017-03-08 | $4.35 | $4.35 | 0 |
| 2017-03-07 | $4.35 | $4.35 | 27 |
| 2017-03-06 | $4.35 | $4.35 | 44 |
| 2017-03-03 | $4.50 | $4.50 | 0 |
| 2017-03-02 | $4.50 | $4.50 | 440 |
| 2017-03-01 | $3.25 | $3.25 | 536 |
| 2017-02-28 | $4.50 | $4.50 | 20 |
| 2017-02-27 | $3.50 | $3.50 | 833 |
| 2017-02-24 | $4.85 | $4.85 | 38 |
| 2017-02-23 | $4.95 | $4.95 | 479 |
| 2017-02-22 | $4.25 | $4.25 | 207 |
| 2017-02-21 | $5.00 | $5.00 | 0 |
| 2017-02-17 | $5.00 | $5.00 | 918 |
| 2017-02-16 | $5.15 | $5.15 | 170 |
| 2017-02-15 | $5.15 | $5.15 | 4 |
| 2017-02-14 | $5.10 | $5.10 | 0 |
| 2017-02-13 | $5.10 | $5.10 | 214 |
| 2017-02-10 | $5.10 | $5.10 | 180 |
| 2017-02-09 | $5.10 | $5.10 | 28 |
| 2017-02-08 | $5.10 | $5.10 | 173 |
| 2017-02-07 | $5.20 | $5.20 | 133 |
| 2017-02-06 | $4.25 | $4.25 | 0 |
| 2017-02-03 | $4.25 | $4.25 | 0 |
| 2017-02-02 | $4.25 | $4.25 | 30 |
| 2017-02-01 | $5.20 | $5.20 | 142 |
| 2017-01-31 | $5.20 | $5.20 | 100 |
| 2017-01-30 | $5.15 | $5.15 | 0 |
| 2017-01-27 | $5.15 | $5.15 | 620 |
| 2017-01-26 | $4.50 | $4.50 | 0 |
| 2017-01-25 | $4.50 | $4.50 | 200 |
| 2017-01-24 | $5.27 | $5.27 | 0 |
| 2017-01-23 | $5.27 | $5.27 | 2,346 |
| 2017-01-20 | $6.38 | $6.38 | 362 |
| 2017-01-19 | $5.03 | $5.03 | 180 |
| 2017-01-18 | $5.50 | $5.50 | 180 |
| 2017-01-17 | $5.00 | $5.00 | 889 |
| 2017-01-13 | $5.90 | $5.90 | 35 |
| 2017-01-12 | $5.50 | $5.50 | 213 |
| 2017-01-11 | $5.50 | $5.50 | 280 |
| 2017-01-10 | $5.00 | $5.00 | 0 |
| 2017-01-09 | $5.00 | $5.00 | 986 |
| 2017-01-06 | $7.00 | $7.00 | 0 |
| 2017-01-05 | $7.00 | $7.00 | 76 |
| 2017-01-04 | $7.50 | $7.50 | 0 |
| 2017-01-03 | $7.50 | $7.50 | 270 |