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
- 2011-10-24 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 | $2.53 | $2.53 | 5 |
| 2017-12-28 | $2.25 | $2.25 | 15 |
| 2017-12-27 | $2.00 | $2.00 | 419 |
| 2017-12-26 | $2.00 | $2.00 | 243 |
| 2017-12-22 | $2.55 | $2.55 | 391 |
| 2017-12-21 | $2.15 | $2.15 | 363 |
| 2017-12-20 | $1.82 | $1.82 | 12 |
| 2017-12-19 | $1.81 | $1.81 | 30 |
| 2017-12-18 | $1.72 | $1.72 | 762 |
| 2017-12-15 | $2.00 | $2.00 | 10 |
| 2017-12-14 | $2.01 | $2.01 | 0 |
| 2017-12-13 | $2.01 | $2.01 | 0 |
| 2017-12-12 | $2.01 | $2.01 | 1,144 |
| 2017-12-11 | $2.34 | $2.34 | 50 |
| 2017-12-08 | $2.10 | $2.10 | 35 |
| 2017-12-07 | $1.75 | $1.75 | 0 |
| 2017-12-06 | $1.75 | $1.75 | 68 |
| 2017-12-05 | $2.50 | $2.50 | 256 |
| 2017-12-04 | $1.74 | $1.74 | 81 |
| 2017-12-01 | $2.22 | $2.22 | 0 |
| 2017-11-30 | $2.22 | $2.22 | 0 |
| 2017-11-29 | $2.22 | $2.22 | 40 |
| 2017-11-28 | $2.59 | $2.59 | 73 |
| 2017-11-27 | $2.49 | $2.49 | 0 |
| 2017-11-24 | $2.49 | $2.49 | 12 |
| 2017-11-22 | $3.40 | $3.40 | 0 |
| 2017-11-21 | $3.40 | $3.40 | 117 |
| 2017-11-20 | $4.10 | $4.10 | 570 |
| 2017-11-17 | $2.54 | $2.54 | 432 |
| 2017-11-16 | $2.54 | $2.54 | 60 |
| 2017-11-15 | $2.70 | $2.70 | 0 |
| 2017-11-14 | $2.70 | $2.70 | 0 |
| 2017-11-13 | $2.70 | $2.70 | 20 |
| 2017-11-10 | $2.43 | $2.43 | 222 |
| 2017-11-09 | $2.60 | $2.60 | 34 |
| 2017-11-08 | $2.90 | $2.90 | 80 |
| 2017-11-07 | $2.20 | $2.20 | 335 |
| 2017-11-06 | $2.48 | $2.48 | 330 |
| 2017-11-03 | $2.31 | $2.31 | 0 |
| 2017-11-02 | $2.31 | $2.31 | 1 |
| 2017-11-01 | $3.00 | $3.00 | 0 |
| 2017-10-31 | $3.00 | $3.00 | 152 |
| 2017-10-30 | $1.70 | $1.70 | 1,745 |
| 2017-10-27 | $2.20 | $2.20 | 0 |
| 2017-10-26 | $2.20 | $2.20 | 0 |
| 2017-10-25 | $2.20 | $2.20 | 0 |
| 2017-10-24 | $2.20 | $2.20 | 0 |
| 2017-10-23 | $2.20 | $2.20 | 0 |
| 2017-10-20 | $2.20 | $2.20 | 0 |
| 2017-10-19 | $2.20 | $2.20 | 0 |
| 2017-10-18 | $2.20 | $2.20 | 0 |
| 2017-10-17 | $2.20 | $2.20 | 0 |
| 2017-10-16 | $2.20 | $2.20 | 321 |
| 2017-10-13 | $2.25 | $2.25 | 25 |
| 2017-10-12 | $2.01 | $2.01 | 60 |
| 2017-10-11 | $2.50 | $2.50 | 0 |
| 2017-10-10 | $2.50 | $2.50 | 571 |
| 2017-10-09 | $1.41 | $1.41 | 0 |
| 2017-10-06 | $1.41 | $1.41 | 0 |
| 2017-10-05 | $1.41 | $1.41 | 50 |
| 2017-10-04 | $2.00 | $2.00 | 0 |
| 2017-10-03 | $2.00 | $2.00 | 100 |
| 2017-10-02 | $2.04 | $2.04 | 10 |
| 2017-09-29 | $2.84 | $2.84 | 0 |
| 2017-09-28 | $2.84 | $2.84 | 0 |
| 2017-09-27 | $2.84 | $2.84 | 0 |
| 2017-09-26 | $2.84 | $2.84 | 100 |
| 2017-09-25 | $1.80 | $1.80 | 390 |
| 2017-09-22 | $1.15 | $1.15 | 0 |
| 2017-09-21 | $1.15 | $1.15 | 40 |
| 2017-09-20 | $1.18 | $1.18 | 0 |
| 2017-09-19 | $1.18 | $1.18 | 10 |
| 2017-09-18 | $1.00 | $1.00 | 0 |
| 2017-09-15 | $1.00 | $1.00 | 4 |
| 2017-09-14 | $1.10 | $1.10 | 0 |
| 2017-09-13 | $1.10 | $1.10 | 0 |
| 2017-09-12 | $1.10 | $1.10 | 0 |
| 2017-09-11 | $1.10 | $1.10 | 0 |
| 2017-09-08 | $1.10 | $1.10 | 0 |
| 2017-09-07 | $1.10 | $1.10 | 55 |
| 2017-09-06 | $1.10 | $1.10 | 0 |
| 2017-09-05 | $1.10 | $1.10 | 0 |
| 2017-09-01 | $1.10 | $1.10 | 0 |
| 2017-08-31 | $1.10 | $1.10 | 0 |
| 2017-08-30 | $1.10 | $1.10 | 0 |
| 2017-08-29 | $1.10 | $1.10 | 1 |
| 2017-08-28 | $1.10 | $1.10 | 0 |
| 2017-08-25 | $1.10 | $1.10 | 0 |
| 2017-08-24 | $1.10 | $1.10 | 0 |
| 2017-08-23 | $1.10 | $1.10 | 0 |
| 2017-08-22 | $1.10 | $1.10 | 75 |
| 2017-08-21 | $1.10 | $1.10 | 65 |
| 2017-08-18 | $1.50 | $1.50 | 0 |
| 2017-08-17 | $1.50 | $1.50 | 20 |
| 2017-08-16 | $1.50 | $1.50 | 0 |
| 2017-08-15 | $1.50 | $1.50 | 0 |
| 2017-08-14 | $1.50 | $1.50 | 0 |
| 2017-08-11 | $1.50 | $1.50 | 20 |
| 2017-08-10 | $1.10 | $1.10 | 0 |
| 2017-08-09 | $1.10 | $1.10 | 0 |
| 2017-08-08 | $1.10 | $1.10 | 0 |
| 2017-08-07 | $1.10 | $1.10 | 0 |
| 2017-08-04 | $1.10 | $1.10 | 610 |
| 2017-08-03 | $1.50 | $1.50 | 0 |
| 2017-08-02 | $1.50 | $1.50 | 0 |
| 2017-08-01 | $1.50 | $1.50 | 100 |
| 2017-07-31 | $1.80 | $1.80 | 0 |
| 2017-07-28 | $1.80 | $1.80 | 100 |
| 2017-07-27 | $2.00 | $2.00 | 0 |
| 2017-07-26 | $2.00 | $2.00 | 0 |
| 2017-07-25 | $2.00 | $2.00 | 499 |
| 2017-07-24 | $1.50 | $1.50 | 50 |
| 2017-07-21 | $1.10 | $1.10 | 0 |
| 2017-07-20 | $1.80 | $1.80 | 5 |
| 2017-07-19 | $1.10 | $1.10 | 0 |
| 2017-07-18 | $1.10 | $1.10 | 0 |
| 2017-07-17 | $1.10 | $1.10 | 0 |
| 2017-07-14 | $1.10 | $1.10 | 0 |
| 2017-07-13 | $1.10 | $1.10 | 10 |
| 2017-07-12 | $1.00 | $1.00 | 0 |
| 2017-07-11 | $1.00 | $1.00 | 1,176 |
| 2017-07-10 | $1.20 | $1.20 | 0 |
| 2017-07-07 | $1.20 | $1.20 | 0 |
| 2017-07-06 | $1.20 | $1.20 | 0 |
| 2017-07-05 | $1.20 | $1.20 | 200 |
| 2017-07-03 | $1.30 | $1.30 | 0 |
| 2017-06-30 | $1.30 | $1.30 | 0 |
| 2017-06-29 | $1.30 | $1.30 | 0 |
| 2017-06-28 | $1.30 | $1.30 | 0 |
| 2017-06-27 | $1.30 | $1.30 | 0 |
| 2017-06-26 | $1.30 | $1.30 | 1,008 |
| 2017-06-23 | $1.95 | $1.95 | 10 |
| 2017-06-22 | $1.00 | $1.00 | 0 |
| 2017-06-21 | $1.00 | $1.00 | 0 |
| 2017-06-20 | $1.00 | $1.00 | 5 |
| 2017-06-19 | $2.00 | $2.00 | 0 |
| 2017-06-16 | $2.00 | $2.00 | 180 |
| 2017-06-15 | $1.90 | $1.90 | 0 |
| 2017-06-14 | $1.90 | $1.90 | 0 |
| 2017-06-13 | $1.90 | $1.90 | 0 |
| 2017-06-12 | $1.90 | $1.90 | 8 |
| 2017-06-09 | $1.20 | $1.20 | 210 |
| 2017-06-08 | $1.28 | $1.28 | 223 |
| 2017-06-07 | $1.50 | $1.50 | 0 |
| 2017-06-06 | $1.50 | $1.50 | 20 |
| 2017-06-05 | $1.50 | $1.50 | 0 |
| 2017-06-02 | $1.50 | $1.50 | 355 |
| 2017-06-01 | $1.65 | $1.65 | 0 |
| 2017-05-31 | $1.65 | $1.65 | 0 |
| 2017-05-30 | $1.65 | $1.65 | 0 |
| 2017-05-26 | $1.65 | $1.65 | 0 |
| 2017-05-25 | $1.65 | $1.65 | 0 |
| 2017-05-24 | $1.65 | $1.65 | 0 |
| 2017-05-23 | $1.65 | $1.65 | 0 |
| 2017-05-22 | $1.65 | $1.65 | 0 |
| 2017-05-19 | $1.65 | $1.65 | 10 |
| 2017-05-18 | $1.99 | $1.99 | 0 |
| 2017-05-17 | $1.99 | $1.99 | 0 |
| 2017-05-16 | $1.99 | $1.99 | 0 |
| 2017-05-15 | $1.99 | $1.99 | 0 |
| 2017-05-12 | $1.99 | $1.99 | 0 |
| 2017-05-11 | $1.99 | $1.99 | 0 |
| 2017-05-10 | $1.99 | $1.99 | 0 |
| 2017-05-09 | $1.99 | $1.99 | 0 |
| 2017-05-08 | $1.99 | $1.99 | 0 |
| 2017-05-05 | $1.99 | $1.99 | 0 |
| 2017-05-04 | $1.99 | $1.99 | 46 |
| 2017-05-03 | $1.83 | $1.83 | 0 |
| 2017-05-02 | $1.83 | $1.83 | 10 |
| 2017-05-01 | $1.73 | $1.73 | 0 |
| 2017-04-28 | $1.73 | $1.73 | 50 |
| 2017-04-27 | $2.14 | $2.14 | 0 |
| 2017-04-26 | $2.14 | $2.14 | 0 |
| 2017-04-25 | $2.14 | $2.14 | 0 |
| 2017-04-24 | $2.14 | $2.14 | 90 |
| 2017-04-21 | $2.14 | $2.14 | 0 |
| 2017-04-20 | $2.14 | $2.14 | 50 |
| 2017-04-19 | $2.18 | $2.18 | 7 |
| 2017-04-18 | $2.00 | $2.00 | 60 |
| 2017-04-17 | $1.75 | $1.75 | 0 |
| 2017-04-13 | $1.75 | $1.75 | 0 |
| 2017-04-12 | $1.75 | $1.75 | 0 |
| 2017-04-11 | $1.75 | $1.75 | 0 |
| 2017-04-10 | $1.75 | $1.75 | 70 |
| 2017-04-07 | $2.35 | $2.35 | 0 |
| 2017-04-06 | $2.35 | $2.35 | 15 |
| 2017-04-05 | $1.75 | $1.75 | 500 |
| 2017-04-04 | $1.90 | $1.90 | 22 |
| 2017-04-03 | $2.36 | $2.36 | 0 |
| 2017-03-31 | $2.36 | $2.36 | 13 |
| 2017-03-30 | $1.90 | $1.90 | 1 |
| 2017-03-29 | $2.01 | $2.01 | 20 |
| 2017-03-28 | $1.90 | $1.90 | 0 |
| 2017-03-27 | $1.90 | $1.90 | 0 |
| 2017-03-24 | $1.90 | $1.90 | 0 |
| 2017-03-23 | $1.90 | $1.90 | 0 |
| 2017-03-22 | $1.90 | $1.90 | 0 |
| 2017-03-21 | $1.90 | $1.90 | 0 |
| 2017-03-20 | $1.90 | $1.90 | 0 |
| 2017-03-17 | $1.90 | $1.90 | 0 |
| 2017-03-16 | $1.90 | $1.90 | 0 |
| 2017-03-15 | $1.90 | $1.90 | 0 |
| 2017-03-14 | $1.90 | $1.90 | 59 |
| 2017-03-13 | $1.98 | $1.98 | 118 |
| 2017-03-10 | $2.23 | $2.23 | 99 |
| 2017-03-09 | $2.15 | $2.15 | 10 |
| 2017-03-08 | $1.90 | $1.90 | 0 |
| 2017-03-07 | $1.90 | $1.90 | 409 |
| 2017-03-06 | $1.90 | $1.90 | 10 |
| 2017-03-03 | $2.00 | $2.00 | 0 |
| 2017-03-02 | $2.00 | $2.00 | 0 |
| 2017-03-01 | $2.00 | $2.00 | 0 |
| 2017-02-28 | $2.00 | $2.00 | 0 |
| 2017-02-27 | $2.00 | $2.00 | 1,330 |
| 2017-02-24 | $2.00 | $2.00 | 90 |
| 2017-02-23 | $1.90 | $1.90 | 0 |
| 2017-02-22 | $1.90 | $1.90 | 500 |
| 2017-02-21 | $2.27 | $2.27 | 18 |
| 2017-02-17 | $1.90 | $1.90 | 0 |
| 2017-02-16 | $1.90 | $1.90 | 0 |
| 2017-02-15 | $1.90 | $1.90 | 10 |
| 2017-02-14 | $1.71 | $1.71 | 310 |
| 2017-02-13 | $1.82 | $1.82 | 0 |
| 2017-02-10 | $1.82 | $1.82 | 0 |
| 2017-02-09 | $1.82 | $1.82 | 0 |
| 2017-02-08 | $1.82 | $1.82 | 100 |
| 2017-02-07 | $1.88 | $1.88 | 78 |
| 2017-02-06 | $1.97 | $1.97 | 10 |
| 2017-02-03 | $2.00 | $2.00 | 0 |
| 2017-02-02 | $2.00 | $2.00 | 1,656 |
| 2017-02-01 | $2.00 | $2.00 | 269 |
| 2017-01-31 | $2.00 | $2.00 | 189 |
| 2017-01-30 | $2.73 | $2.73 | 0 |
| 2017-01-27 | $2.73 | $2.73 | 1,630 |
| 2017-01-26 | $2.73 | $2.73 | 0 |
| 2017-01-25 | $2.73 | $2.73 | 189 |
| 2017-01-24 | $2.42 | $2.42 | 11 |
| 2017-01-23 | $2.73 | $2.73 | 0 |
| 2017-01-20 | $2.73 | $2.73 | 0 |
| 2017-01-19 | $2.73 | $2.73 | 0 |
| 2017-01-18 | $2.73 | $2.73 | 0 |
| 2017-01-17 | $2.73 | $2.73 | 15 |
| 2017-01-13 | $2.73 | $2.73 | 0 |
| 2017-01-12 | $2.73 | $2.73 | 0 |
| 2017-01-11 | $2.73 | $2.73 | 22 |
| 2017-01-10 | $2.15 | $2.15 | 0 |
| 2017-01-09 | $2.15 | $2.15 | 25 |
| 2017-01-06 | $2.25 | $2.25 | 98 |
| 2017-01-05 | $2.52 | $2.52 | 0 |
| 2017-01-04 | $2.52 | $2.52 | 31 |
| 2017-01-03 | $2.70 | $2.70 | 1,480 |