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
- 2009-12-18 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 | $2.09 | $2.09 | 7,500 | — | — |
| 2017-12-28 | $2.08 | $2.08 | 3,500 | — | — |
| 2017-12-27 | $2.08 | $2.08 | 1,375 | — | — |
| 2017-12-26 | $2.00 | $2.00 | 975 | — | — |
| 2017-12-22 | $2.04 | $2.04 | 3,350 | — | — |
| 2017-12-21 | $2.02 | $2.02 | 31,425 | — | — |
| 2017-12-20 | $1.92 | $1.92 | 4,000 | — | — |
| 2017-12-19 | $1.86 | $1.86 | 4,575 | — | — |
| 2017-12-18 | $1.88 | $1.88 | 6,900 | — | — |
| 2017-12-15 | $1.88 | $1.88 | 1,250 | — | — |
| 2017-12-14 | $1.88 | $1.88 | 5,125 | — | — |
| 2017-12-13 | $1.86 | $1.86 | 14,500 | — | — |
| 2017-12-12 | $1.76 | $1.76 | 3,775 | — | — |
| 2017-12-11 | $1.91 | $1.91 | 30,475 | — | — |
| 2017-12-08 | $1.88 | $1.88 | 2,925 | — | — |
| 2017-12-07 | $1.81 | $1.81 | 5,500 | — | — |
| 2017-12-06 | $1.70 | $1.70 | 3,250 | — | — |
| 2017-12-05 | $1.84 | $1.84 | 33,925 | — | — |
| 2017-12-04 | $1.80 | $1.80 | 63,000 | — | — |
| 2017-12-01 | $1.96 | $1.96 | 5,475 | — | — |
| 2017-11-30 | $1.87 | $1.87 | 1,275 | — | — |
| 2017-11-29 | $1.90 | $1.90 | 1,700 | — | — |
| 2017-11-28 | $1.88 | $1.88 | 25,750 | — | — |
| 2017-11-27 | $1.89 | $1.89 | 10,125 | — | — |
| 2017-11-24 | $1.82 | $1.82 | 2,375 | — | — |
| 2017-11-22 | $1.91 | $1.91 | 8,250 | — | — |
| 2017-11-21 | $1.74 | $1.74 | 5,500 | — | — |
| 2017-11-20 | $1.83 | $1.83 | 25,150 | — | — |
| 2017-11-17 | $1.84 | $1.84 | 12,800 | — | — |
| 2017-11-16 | $1.90 | $1.90 | 3,350 | — | — |
| 2017-11-15 | $1.81 | $1.81 | 14,025 | — | — |
| 2017-11-14 | $1.87 | $1.87 | 125 | — | — |
| 2017-11-13 | $1.84 | $1.84 | 250 | — | — |
| 2017-11-10 | $1.91 | $1.91 | 250 | — | — |
| 2017-11-09 | $2.00 | $2.00 | 3,725 | — | — |
| 2017-11-08 | $1.86 | $1.86 | 3,875 | — | — |
| 2017-11-07 | $1.79 | $1.79 | 225 | — | — |
| 2017-11-06 | $1.87 | $1.87 | 17,500 | — | — |
| 2017-11-03 | $1.84 | $1.84 | 2,500 | — | — |
| 2017-11-02 | $1.77 | $1.77 | 1,175 | — | — |
| 2017-11-01 | $1.72 | $1.72 | 3,825 | — | — |
| 2017-10-31 | $1.75 | $1.75 | 4,375 | — | — |
| 2017-10-30 | $1.79 | $1.79 | 125 | — | — |
| 2017-10-27 | $1.82 | $1.82 | 250 | — | — |
| 2017-10-26 | $1.82 | $1.82 | 3,175 | — | — |
| 2017-10-25 | $1.76 | $1.76 | 28,225 | — | — |
| 2017-10-24 | $1.84 | $1.84 | 6,300 | — | — |
| 2017-10-23 | $1.88 | $1.88 | 2,775 | — | — |
| 2017-10-20 | $1.84 | $1.84 | 11,100 | — | — |
| 2017-10-19 | $2.00 | $2.00 | 5,850 | — | — |
| 2017-10-18 | $2.00 | $2.00 | 8,375 | — | — |
| 2017-10-17 | $1.98 | $1.98 | 9,650 | — | — |
| 2017-10-16 | $1.94 | $1.94 | 21,600 | — | — |
| 2017-10-13 | $1.97 | $1.97 | 3,800 | — | — |
| 2017-10-12 | $1.96 | $1.96 | 1,000 | — | — |
| 2017-10-11 | $2.00 | $2.00 | 850 | — | — |
| 2017-10-10 | $1.97 | $1.97 | 6,150 | — | — |
| 2017-10-09 | $2.04 | $2.04 | 1,475 | — | — |
| 2017-10-06 | $2.03 | $2.03 | 0 | — | — |
| 2017-10-05 | $2.03 | $2.03 | 250 | — | — |
| 2017-10-04 | $2.04 | $2.04 | 875 | — | — |
| 2017-10-03 | $2.06 | $2.06 | 2,500 | — | — |
| 2017-10-02 | $1.78 | $1.78 | 19,925 | — | — |
| 2017-09-29 | $1.96 | $1.96 | 27,275 | — | — |
| 2017-09-28 | $1.95 | $1.95 | 14,250 | — | — |
| 2017-09-27 | $2.00 | $2.00 | 4,000 | — | — |
| 2017-09-26 | $1.98 | $1.98 | 725 | — | — |
| 2017-09-25 | $1.98 | $1.98 | 2,975 | — | — |
| 2017-09-22 | $1.96 | $1.96 | 3,450 | — | — |
| 2017-09-21 | $1.94 | $1.94 | 1,775 | — | — |
| 2017-09-20 | $1.98 | $1.98 | 2,025 | — | — |
| 2017-09-19 | $2.02 | $2.02 | 13,350 | — | — |
| 2017-09-18 | $1.95 | $1.95 | 6,900 | — | — |
| 2017-09-15 | $1.97 | $1.97 | 37,225 | — | — |
| 2017-09-14 | $1.96 | $1.96 | 5,250 | — | — |
| 2017-09-13 | $1.99 | $1.99 | 5,025 | — | — |
| 2017-09-12 | $1.99 | $1.99 | 9,500 | — | — |
| 2017-09-11 | $2.00 | $2.00 | 23,325 | — | — |
| 2017-09-08 | $2.12 | $2.12 | 15,900 | — | — |
| 2017-09-07 | $2.04 | $2.04 | 5,900 | — | — |
| 2017-09-06 | $2.04 | $2.04 | 2,750 | — | — |
| 2017-09-05 | $1.96 | $1.96 | 7,550 | — | — |
| 2017-09-01 | $1.89 | $1.89 | 21,425 | — | — |
| 2017-08-31 | $1.71 | $1.71 | 5,725 | — | — |
| 2017-08-30 | $1.68 | $1.68 | 0 | — | — |
| 2017-08-29 | $1.68 | $1.68 | 300 | — | — |
| 2017-08-28 | $1.62 | $1.62 | 26,625 | — | — |
| 2017-08-25 | $1.68 | $1.68 | 19,250 | — | — |
| 2017-08-24 | $1.68 | $1.68 | 0 | — | — |
| 2017-08-23 | $1.68 | $1.68 | 14,675 | — | — |
| 2017-08-22 | $1.68 | $1.68 | 5,375 | — | — |
| 2017-08-21 | $1.68 | $1.68 | 600 | — | — |
| 2017-08-18 | $1.68 | $1.68 | 2,500 | — | — |
| 2017-08-17 | $1.72 | $1.72 | 6,300 | — | — |
| 2017-08-16 | $1.72 | $1.72 | 2,525 | — | — |
| 2017-08-15 | $1.74 | $1.74 | 0 | — | — |
| 2017-08-14 | $1.74 | $1.74 | 3,650 | — | — |
| 2017-08-11 | $1.72 | $1.72 | 3,450 | — | — |
| 2017-08-10 | $1.71 | $1.71 | 1,875 | — | — |
| 2017-08-09 | $1.74 | $1.74 | 250 | — | — |
| 2017-08-08 | $1.66 | $1.66 | 9,925 | — | — |
| 2017-08-07 | $1.64 | $1.64 | 2,375 | — | — |
| 2017-08-04 | $1.78 | $1.78 | 2,850 | — | — |
| 2017-08-03 | $1.74 | $1.74 | 7,700 | — | — |
| 2017-08-02 | $1.67 | $1.67 | 55,675 | — | — |
| 2017-08-01 | $1.71 | $1.71 | 43,850 | — | — |
| 2017-07-31 | $1.80 | $1.80 | 11,775 | — | — |
| 2017-07-28 | $1.84 | $1.84 | 22,275 | — | — |
| 2017-07-27 | $1.62 | $1.62 | 6,075 | — | — |
| 2017-07-26 | $1.74 | $1.74 | 10,100 | — | — |
| 2017-07-25 | $1.70 | $1.70 | 1,375 | — | — |
| 2017-07-24 | $1.70 | $1.70 | 15,775 | — | — |
| 2017-07-21 | $1.68 | $1.68 | 750 | — | — |
| 2017-07-20 | $1.76 | $1.76 | 2,500 | — | — |
| 2017-07-19 | $1.76 | $1.76 | 2,875 | — | — |
| 2017-07-18 | $1.72 | $1.72 | 1,125 | — | — |
| 2017-07-17 | $1.71 | $1.71 | 5,000 | — | — |
| 2017-07-14 | $1.67 | $1.67 | 0 | — | — |
| 2017-07-13 | $1.67 | $1.67 | 1,125 | — | — |
| 2017-07-12 | $1.68 | $1.68 | 2,125 | — | — |
| 2017-07-11 | $1.69 | $1.69 | 1,775 | — | — |
| 2017-07-10 | $1.61 | $1.61 | 18,025 | — | — |
| 2017-07-07 | $1.64 | $1.64 | 25 | — | — |
| 2017-07-06 | $1.59 | $1.59 | 20,275 | — | — |
| 2017-07-05 | $1.70 | $1.70 | 15,525 | — | — |
| 2017-07-03 | $1.63 | $1.63 | 0 | — | — |
| 2017-06-30 | $1.63 | $1.63 | 3,250 | — | — |
| 2017-06-29 | $1.70 | $1.70 | 4,000 | — | — |
| 2017-06-28 | $1.67 | $1.67 | 10,850 | — | — |
| 2017-06-27 | $1.75 | $1.75 | 550 | — | — |
| 2017-06-26 | $1.67 | $1.67 | 22,500 | — | — |
| 2017-06-23 | $1.70 | $1.70 | 3,375 | — | — |
| 2017-06-22 | $1.76 | $1.76 | 44,250 | — | — |
| 2017-06-21 | $1.67 | $1.67 | 2,125 | — | — |
| 2017-06-20 | $1.61 | $1.61 | 8,250 | — | — |
| 2017-06-19 | $1.82 | $1.82 | 0 | — | — |
| 2017-06-16 | $1.82 | $1.82 | 0 | — | — |
| 2017-06-15 | $1.82 | $1.82 | 500 | — | — |
| 2017-06-14 | $1.86 | $1.86 | 1,100 | — | — |
| 2017-06-13 | $1.94 | $1.94 | 9,500 | — | — |
| 2017-06-12 | $1.55 | $1.55 | 6,775 | — | — |
| 2017-06-09 | $1.61 | $1.61 | 9,775 | — | — |
| 2017-06-08 | $1.43 | $1.43 | 2,500 | — | — |
| 2017-06-07 | $1.38 | $1.38 | 2,800 | — | — |
| 2017-06-06 | $1.40 | $1.40 | 525 | — | — |
| 2017-06-05 | $1.49 | $1.49 | 1,300 | — | — |
| 2017-06-02 | $1.50 | $1.50 | 50 | — | — |
| 2017-06-01 | $1.47 | $1.47 | 250 | — | — |
| 2017-05-31 | $1.65 | $1.65 | 0 | — | — |
| 2017-05-30 | $1.65 | $1.65 | 5,450 | — | — |
| 2017-05-26 | $1.49 | $1.49 | 0 | — | — |
| 2017-05-25 | $1.49 | $1.49 | 0 | — | — |
| 2017-05-24 | $1.49 | $1.49 | 1,250 | — | — |
| 2017-05-23 | $1.61 | $1.61 | 1,875 | — | — |
| 2017-05-22 | $1.52 | $1.52 | 0 | — | — |
| 2017-05-19 | $1.52 | $1.52 | 5,150 | — | — |
| 2017-05-18 | $1.48 | $1.48 | 15,475 | — | — |
| 2017-05-17 | $1.42 | $1.42 | 75 | — | — |
| 2017-05-16 | $1.43 | $1.43 | 350 | — | — |
| 2017-05-15 | $1.39 | $1.39 | 625 | — | — |
| 2017-05-12 | $1.41 | $1.41 | 3,125 | — | — |
| 2017-05-11 | $1.42 | $1.42 | 1,700 | — | — |
| 2017-05-10 | $1.41 | $1.41 | 500 | — | — |
| 2017-05-09 | $1.42 | $1.42 | 12,825 | — | — |
| 2017-05-08 | $1.53 | $1.53 | 4,750 | — | — |
| 2017-05-05 | $1.36 | $1.36 | 125 | — | — |
| 2017-05-04 | $1.38 | $1.38 | 1,025 | — | — |
| 2017-05-03 | $1.41 | $1.41 | 0 | — | — |
| 2017-05-02 | $1.41 | $1.41 | 3,575 | — | — |
| 2017-05-01 | $1.40 | $1.40 | 3,050 | — | — |
| 2017-04-28 | $1.46 | $1.46 | 1,800 | — | — |
| 2017-04-27 | $1.43 | $1.43 | 500 | — | — |
| 2017-04-26 | $1.49 | $1.49 | 1,800 | — | — |
| 2017-04-25 | $1.45 | $1.45 | 4,575 | — | — |
| 2017-04-24 | $1.50 | $1.50 | 1,925 | — | — |
| 2017-04-21 | $1.45 | $1.45 | 5,000 | — | — |
| 2017-04-20 | $1.48 | $1.48 | 1,625 | — | — |
| 2017-04-19 | $1.64 | $1.64 | 500 | — | — |
| 2017-04-18 | $1.66 | $1.66 | 4,175 | — | — |
| 2017-04-17 | $1.72 | $1.72 | 5,925 | — | — |
| 2017-04-13 | $1.59 | $1.59 | 2,025 | — | — |
| 2017-04-12 | $1.59 | $1.59 | 625 | — | — |
| 2017-04-11 | $1.58 | $1.58 | 750 | — | — |
| 2017-04-10 | $1.48 | $1.48 | 2,150 | — | — |
| 2017-04-07 | $1.43 | $1.43 | 1,750 | — | — |
| 2017-04-06 | $1.36 | $1.36 | 0 | — | — |
| 2017-04-05 | $1.36 | $1.36 | 875 | — | — |
| 2017-04-04 | $1.44 | $1.44 | 1,000 | — | — |
| 2017-04-03 | $1.44 | $1.44 | 2,225 | — | — |
| 2017-03-31 | $1.40 | $1.40 | 625 | — | — |
| 2017-03-30 | $1.40 | $1.40 | 0 | — | — |
| 2017-03-29 | $1.40 | $1.40 | 5,500 | — | — |
| 2017-03-28 | $1.50 | $1.50 | 2,375 | — | — |
| 2017-03-27 | $1.52 | $1.52 | 500 | — | — |
| 2017-03-24 | $1.60 | $1.60 | 2,025 | — | — |
| 2017-03-23 | $1.72 | $1.72 | 0 | — | — |
| 2017-03-22 | $1.72 | $1.72 | 0 | — | — |
| 2017-03-21 | $1.72 | $1.72 | 3,750 | — | — |
| 2017-03-20 | $1.72 | $1.72 | 3,750 | — | — |
| 2017-03-17 | $1.69 | $1.69 | 100 | — | — |
| 2017-03-16 | $1.58 | $1.58 | 1,175 | — | — |
| 2017-03-15 | $1.73 | $1.73 | 1,900 | — | — |
| 2017-03-14 | $1.74 | $1.74 | 0 | — | — |
| 2017-03-13 | $1.74 | $1.74 | 0 | — | — |
| 2017-03-10 | $1.74 | $1.74 | 1,550 | — | — |
| 2017-03-09 | $1.59 | $1.59 | 1,975 | — | — |
| 2017-03-08 | $1.65 | $1.65 | 1,875 | — | — |
| 2017-03-07 | $1.92 | $1.92 | 250 | — | — |
| 2017-03-06 | $1.87 | $1.87 | 500 | — | — |
| 2017-03-03 | $1.95 | $1.95 | 4,125 | — | — |
| 2017-03-02 | $1.86 | $1.86 | 4,875 | — | — |
| 2017-03-01 | $1.67 | $1.67 | 12,375 | — | — |
| 2017-02-28 | $1.72 | $1.72 | 6,675 | — | — |
| 2017-02-27 | $1.88 | $1.88 | 8,000 | — | — |
| 2017-02-24 | $2.01 | $2.01 | 0 | — | — |
| 2017-02-23 | $2.01 | $2.01 | 4,475 | — | — |
| 2017-02-22 | $2.02 | $2.02 | 625 | — | — |
| 2017-02-21 | $2.09 | $2.09 | 500 | — | — |
| 2017-02-17 | $2.09 | $2.09 | 1,750 | — | — |
| 2017-02-16 | $2.13 | $2.13 | 2,150 | — | — |
| 2017-02-15 | $2.13 | $2.13 | 1,000 | — | — |
| 2017-02-14 | $2.31 | $2.31 | 16,425 | — | — |
| 2017-02-13 | $2.62 | $2.62 | 6,400 | — | — |
| 2017-02-10 | $2.36 | $2.36 | 15,650 | — | — |
| 2017-02-09 | $1.95 | $1.95 | 1,475 | — | — |
| 2017-02-08 | $1.96 | $1.96 | 4,575 | — | — |
| 2017-02-07 | $1.84 | $1.84 | 2,300 | — | — |
| 2017-02-06 | $1.61 | $1.61 | 2,600 | — | — |
| 2017-02-03 | $1.52 | $1.52 | 1,750 | — | — |
| 2017-02-02 | $1.54 | $1.54 | 250 | — | — |
| 2017-02-01 | $1.55 | $1.55 | 250 | — | — |
| 2017-01-31 | $1.56 | $1.56 | 2,475 | — | — |
| 2017-01-30 | $1.36 | $1.36 | 2,100 | — | — |
| 2017-01-27 | $1.43 | $1.43 | 500 | — | — |
| 2017-01-26 | $1.48 | $1.48 | 1,675 | — | — |
| 2017-01-25 | $1.40 | $1.40 | 3,750 | — | — |
| 2017-01-24 | $1.44 | $1.44 | 2,700 | — | — |
| 2017-01-23 | $1.42 | $1.42 | 13,375 | — | — |
| 2017-01-20 | $1.34 | $1.34 | 10,525 | — | — |
| 2017-01-19 | $1.48 | $1.48 | 5,000 | — | — |
| 2017-01-18 | $1.44 | $1.44 | 10,375 | — | — |
| 2017-01-17 | $1.42 | $1.42 | 0 | — | — |
| 2017-01-13 | $1.42 | $1.42 | 1,825 | — | — |
| 2017-01-12 | $1.48 | $1.48 | 0 | — | — |
| 2017-01-11 | $1.48 | $1.48 | 14,800 | — | — |
| 2017-01-10 | $1.25 | $1.25 | 31,825 | — | — |
| 2017-01-09 | $1.18 | $1.18 | 21,550 | — | — |
| 2017-01-06 | $1.16 | $1.16 | 5,550 | — | — |
| 2017-01-05 | $1.20 | $1.20 | 125 | — | — |
| 2017-01-04 | $1.20 | $1.20 | 0 | — | — |
| 2017-01-03 | $1.20 | $1.20 | 0 | — | — |