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
- 2000-01-10 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 | $1.88 | $1.88 | 325 |
| 2017-12-28 | $1.80 | $1.80 | 1,437 |
| 2017-12-27 | $1.70 | $1.70 | 2,384 |
| 2017-12-26 | $1.60 | $1.60 | 555 |
| 2017-12-22 | $1.40 | $1.40 | 0 |
| 2017-12-21 | $1.40 | $1.40 | 3,380 |
| 2017-12-20 | $1.60 | $1.60 | 407 |
| 2017-12-19 | $1.23 | $1.23 | 2,432 |
| 2017-12-18 | $1.70 | $1.70 | 611 |
| 2017-12-15 | $1.70 | $1.70 | 515 |
| 2017-12-14 | $1.28 | $1.28 | 9 |
| 2017-12-13 | $1.24 | $1.24 | 200 |
| 2017-12-12 | $1.25 | $1.25 | 1,749 |
| 2017-12-11 | $1.25 | $1.25 | 1,032 |
| 2017-12-08 | $1.60 | $1.60 | 1,250 |
| 2017-12-07 | $1.60 | $1.60 | 500 |
| 2017-12-06 | $1.60 | $1.60 | 466 |
| 2017-12-05 | $1.40 | $1.40 | 0 |
| 2017-12-04 | $1.40 | $1.40 | 588 |
| 2017-12-01 | $1.70 | $1.70 | 0 |
| 2017-11-30 | $1.70 | $1.70 | 1,057 |
| 2017-11-29 | $1.40 | $1.40 | 100 |
| 2017-11-28 | $1.60 | $1.60 | 0 |
| 2017-11-27 | $1.60 | $1.60 | 2,100 |
| 2017-11-24 | $1.60 | $1.60 | 850 |
| 2017-11-22 | $1.60 | $1.60 | 50 |
| 2017-11-21 | $1.60 | $1.60 | 925 |
| 2017-11-20 | $1.60 | $1.60 | 2,935 |
| 2017-11-17 | $1.60 | $1.60 | 8,005 |
| 2017-11-16 | $1.60 | $1.60 | 2,188 |
| 2017-11-15 | $1.60 | $1.60 | 0 |
| 2017-11-14 | $1.60 | $1.60 | 4,571 |
| 2017-11-13 | $2.09 | $2.09 | 25 |
| 2017-11-10 | $2.20 | $2.20 | 0 |
| 2017-11-09 | $2.20 | $2.20 | 225 |
| 2017-11-08 | $2.66 | $2.66 | 0 |
| 2017-11-07 | $2.66 | $2.66 | 0 |
| 2017-11-06 | $2.66 | $2.66 | 0 |
| 2017-11-03 | $2.66 | $2.66 | 0 |
| 2017-11-02 | $2.66 | $2.66 | 0 |
| 2017-11-01 | $2.66 | $2.66 | 0 |
| 2017-10-31 | $2.66 | $2.66 | 0 |
| 2017-10-30 | $2.66 | $2.66 | 0 |
| 2017-10-27 | $2.66 | $2.66 | 0 |
| 2017-10-26 | $2.66 | $2.66 | 0 |
| 2017-10-25 | $2.66 | $2.66 | 0 |
| 2017-10-24 | $2.66 | $2.66 | 0 |
| 2017-10-23 | $2.66 | $2.66 | 0 |
| 2017-10-20 | $2.66 | $2.66 | 0 |
| 2017-10-19 | $2.66 | $2.66 | 0 |
| 2017-10-18 | $2.66 | $2.66 | 0 |
| 2017-10-17 | $2.66 | $2.66 | 885 |
| 2017-10-16 | $2.64 | $2.64 | 300 |
| 2017-10-13 | $2.66 | $2.66 | 0 |
| 2017-10-12 | $2.66 | $2.66 | 4,113 |
| 2017-10-11 | $2.70 | $2.70 | 55 |
| 2017-10-10 | $1.80 | $1.80 | 4,955 |
| 2017-10-09 | $1.98 | $1.98 | 11,506 |
| 2017-10-06 | $2.02 | $2.02 | 250 |
| 2017-10-05 | $2.40 | $2.40 | 50 |
| 2017-10-04 | $2.90 | $2.90 | 0 |
| 2017-10-03 | $2.90 | $2.90 | 0 |
| 2017-10-02 | $2.90 | $2.90 | 0 |
| 2017-09-29 | $2.90 | $2.90 | 0 |
| 2017-09-28 | $2.90 | $2.90 | 5 |
| 2017-09-27 | $2.32 | $2.32 | 0 |
| 2017-09-26 | $2.32 | $2.32 | 25 |
| 2017-09-25 | $2.80 | $2.80 | 0 |
| 2017-09-22 | $2.80 | $2.80 | 0 |
| 2017-09-21 | $2.80 | $2.80 | 24 |
| 2017-09-20 | $2.90 | $2.90 | 0 |
| 2017-09-19 | $2.90 | $2.90 | 0 |
| 2017-09-18 | $2.90 | $2.90 | 150 |
| 2017-09-15 | $2.90 | $2.90 | 16 |
| 2017-09-14 | $2.76 | $2.76 | 0 |
| 2017-09-13 | $2.76 | $2.76 | 0 |
| 2017-09-12 | $2.76 | $2.76 | 0 |
| 2017-09-11 | $2.76 | $2.76 | 200 |
| 2017-09-08 | $2.80 | $2.80 | 2,500 |
| 2017-09-07 | $2.80 | $2.80 | 857 |
| 2017-09-06 | $2.40 | $2.40 | 750 |
| 2017-09-05 | $2.40 | $2.40 | 500 |
| 2017-09-01 | $2.30 | $2.30 | 207 |
| 2017-08-31 | $2.40 | $2.40 | 25 |
| 2017-08-30 | $2.20 | $2.20 | 0 |
| 2017-08-29 | $2.20 | $2.20 | 0 |
| 2017-08-28 | $2.20 | $2.20 | 500 |
| 2017-08-25 | $2.00 | $2.00 | 0 |
| 2017-08-24 | $2.00 | $2.00 | 0 |
| 2017-08-23 | $2.00 | $2.00 | 1,279 |
| 2017-08-22 | $2.40 | $2.40 | 750 |
| 2017-08-21 | $2.40 | $2.40 | 175 |
| 2017-08-18 | $2.22 | $2.22 | 1,500 |
| 2017-08-17 | $2.20 | $2.20 | 0 |
| 2017-08-16 | $2.20 | $2.20 | 0 |
| 2017-08-15 | $2.20 | $2.20 | 50 |
| 2017-08-14 | $2.20 | $2.20 | 0 |
| 2017-08-11 | $2.20 | $2.20 | 0 |
| 2017-08-10 | $2.20 | $2.20 | 0 |
| 2017-08-09 | $2.20 | $2.20 | 0 |
| 2017-08-08 | $2.20 | $2.20 | 925 |
| 2017-08-07 | $2.20 | $2.20 | 310 |
| 2017-08-04 | $2.20 | $2.20 | 0 |
| 2017-08-03 | $2.20 | $2.20 | 0 |
| 2017-08-02 | $2.20 | $2.20 | 0 |
| 2017-08-01 | $2.20 | $2.20 | 20 |
| 2017-07-31 | $1.94 | $1.94 | 0 |
| 2017-07-28 | $1.94 | $1.94 | 0 |
| 2017-07-27 | $1.94 | $1.94 | 589 |
| 2017-07-26 | $2.14 | $2.14 | 939 |
| 2017-07-25 | $1.82 | $1.82 | 0 |
| 2017-07-24 | $1.82 | $1.82 | 670 |
| 2017-07-21 | $1.79 | $1.79 | 1,020 |
| 2017-07-20 | $1.62 | $1.62 | 0 |
| 2017-07-19 | $1.62 | $1.62 | 1,500 |
| 2017-07-18 | $1.50 | $1.50 | 0 |
| 2017-07-17 | $1.50 | $1.50 | 0 |
| 2017-07-14 | $1.50 | $1.50 | 2,038 |
| 2017-07-13 | $1.62 | $1.62 | 325 |
| 2017-07-12 | $2.36 | $2.36 | 50 |
| 2017-07-11 | $2.36 | $2.36 | 0 |
| 2017-07-10 | $2.36 | $2.36 | 391 |
| 2017-07-07 | $2.00 | $2.00 | 100 |
| 2017-07-06 | $2.00 | $2.00 | 0 |
| 2017-07-05 | $2.00 | $2.00 | 0 |
| 2017-07-03 | $2.00 | $2.00 | 2,928 |
| 2017-06-30 | $1.62 | $1.62 | 0 |
| 2017-06-29 | $1.62 | $1.62 | 0 |
| 2017-06-28 | $1.62 | $1.62 | 0 |
| 2017-06-27 | $1.62 | $1.62 | 0 |
| 2017-06-26 | $1.62 | $1.62 | 2,250 |
| 2017-06-23 | $1.62 | $1.62 | 150 |
| 2017-06-22 | $1.61 | $1.61 | 0 |
| 2017-06-21 | $1.61 | $1.61 | 0 |
| 2017-06-20 | $1.61 | $1.61 | 0 |
| 2017-06-19 | $1.61 | $1.61 | 0 |
| 2017-06-16 | $1.61 | $1.61 | 0 |
| 2017-06-15 | $1.61 | $1.61 | 505 |
| 2017-06-14 | $1.61 | $1.61 | 0 |
| 2017-06-13 | $1.61 | $1.61 | 330 |
| 2017-06-12 | $2.32 | $2.32 | 125 |
| 2017-06-09 | $2.34 | $2.34 | 6 |
| 2017-06-08 | $2.34 | $2.34 | 100 |
| 2017-06-07 | $1.90 | $1.90 | 100 |
| 2017-06-06 | $1.56 | $1.56 | 0 |
| 2017-06-05 | $1.56 | $1.56 | 0 |
| 2017-06-02 | $1.56 | $1.56 | 7,500 |
| 2017-06-01 | $1.60 | $1.60 | 8,051 |
| 2017-05-31 | $1.59 | $1.59 | 2,247 |
| 2017-05-30 | $1.60 | $1.60 | 0 |
| 2017-05-26 | $1.60 | $1.60 | 1,606 |
| 2017-05-25 | $1.60 | $1.60 | 625 |
| 2017-05-24 | $1.53 | $1.53 | 0 |
| 2017-05-23 | $1.53 | $1.53 | 2,350 |
| 2017-05-22 | $1.62 | $1.62 | 3,039 |
| 2017-05-19 | $1.80 | $1.80 | 0 |
| 2017-05-18 | $1.80 | $1.80 | 0 |
| 2017-05-17 | $1.80 | $1.80 | 2,215 |
| 2017-05-16 | $1.66 | $1.66 | 307 |
| 2017-05-15 | $1.52 | $1.52 | 0 |
| 2017-05-12 | $1.52 | $1.52 | 820 |
| 2017-05-11 | $1.70 | $1.70 | 1,250 |
| 2017-05-10 | $1.80 | $1.80 | 0 |
| 2017-05-09 | $1.61 | $1.61 | 10 |
| 2017-05-08 | $1.80 | $1.80 | 0 |
| 2017-05-05 | $1.80 | $1.80 | 0 |
| 2017-05-04 | $1.80 | $1.80 | 1,700 |
| 2017-05-03 | $1.80 | $1.80 | 3,720 |
| 2017-05-02 | $2.00 | $2.00 | 1,005 |
| 2017-05-01 | $2.00 | $2.00 | 0 |
| 2017-04-28 | $2.00 | $2.00 | 1,001 |
| 2017-04-27 | $2.40 | $2.40 | 0 |
| 2017-04-26 | $2.40 | $2.40 | 497 |
| 2017-04-25 | $2.49 | $2.49 | 35 |
| 2017-04-24 | $2.40 | $2.40 | 0 |
| 2017-04-21 | $2.40 | $2.40 | 0 |
| 2017-04-20 | $2.40 | $2.40 | 0 |
| 2017-04-19 | $2.40 | $2.40 | 5,450 |
| 2017-04-18 | $2.40 | $2.40 | 10 |
| 2017-04-17 | $2.23 | $2.23 | 0 |
| 2017-04-13 | $2.23 | $2.23 | 2,500 |
| 2017-04-12 | $1.86 | $1.86 | 0 |
| 2017-04-11 | $1.86 | $1.86 | 0 |
| 2017-04-10 | $1.86 | $1.86 | 0 |
| 2017-04-07 | $1.86 | $1.86 | 0 |
| 2017-04-06 | $1.86 | $1.86 | 0 |
| 2017-04-05 | $1.86 | $1.86 | 30 |
| 2017-04-04 | $1.80 | $1.80 | 0 |
| 2017-04-03 | $1.80 | $1.80 | 0 |
| 2017-03-31 | $1.80 | $1.80 | 2,151 |
| 2017-03-30 | $1.78 | $1.78 | 500 |
| 2017-03-29 | $2.40 | $2.40 | 0 |
| 2017-03-28 | $2.40 | $2.40 | 0 |
| 2017-03-27 | $2.40 | $2.40 | 0 |
| 2017-03-24 | $2.40 | $2.40 | 741 |
| 2017-03-23 | $2.26 | $2.26 | 100 |
| 2017-03-22 | $3.00 | $3.00 | 0 |
| 2017-03-21 | $3.00 | $3.00 | 37 |
| 2017-03-20 | $2.00 | $2.00 | 3,049 |
| 2017-03-17 | $1.80 | $1.80 | 1,600 |
| 2017-03-16 | $1.71 | $1.71 | 0 |
| 2017-03-15 | $1.71 | $1.71 | 0 |
| 2017-03-14 | $1.71 | $1.71 | 0 |
| 2017-03-13 | $1.71 | $1.71 | 7,000 |
| 2017-03-10 | $1.99 | $1.99 | 8,867 |
| 2017-03-09 | $2.02 | $2.02 | 500 |
| 2017-03-08 | $2.02 | $2.02 | 500 |
| 2017-03-07 | $2.20 | $2.20 | 12,409 |
| 2017-03-06 | $2.00 | $2.00 | 2,497 |
| 2017-03-03 | $1.70 | $1.70 | 0 |
| 2017-03-02 | $1.70 | $1.70 | 0 |
| 2017-03-01 | $1.70 | $1.70 | 0 |
| 2017-02-28 | $1.70 | $1.70 | 0 |
| 2017-02-27 | $1.70 | $1.70 | 100 |
| 2017-02-24 | $1.20 | $1.20 | 0 |
| 2017-02-23 | $1.20 | $1.20 | 0 |
| 2017-02-22 | $1.20 | $1.20 | 50 |
| 2017-02-21 | $1.50 | $1.50 | 500 |
| 2017-02-17 | $1.50 | $1.50 | 10,455 |
| 2017-02-16 | $1.40 | $1.40 | 0 |
| 2017-02-15 | $1.40 | $1.40 | 562 |
| 2017-02-14 | $1.52 | $1.52 | 209 |
| 2017-02-13 | $1.65 | $1.65 | 0 |
| 2017-02-10 | $1.65 | $1.65 | 0 |
| 2017-02-09 | $1.65 | $1.65 | 0 |
| 2017-02-08 | $1.65 | $1.65 | 350 |
| 2017-02-07 | $1.60 | $1.60 | 499 |
| 2017-02-06 | $1.79 | $1.79 | 0 |
| 2017-02-03 | $1.79 | $1.79 | 249 |
| 2017-02-02 | $1.40 | $1.40 | 1,250 |
| 2017-02-01 | $1.70 | $1.70 | 0 |
| 2017-01-31 | $1.70 | $1.70 | 170 |
| 2017-01-30 | $1.31 | $1.31 | 0 |
| 2017-01-27 | $1.31 | $1.31 | 0 |
| 2017-01-26 | $1.31 | $1.31 | 812 |
| 2017-01-25 | $1.40 | $1.40 | 0 |
| 2017-01-24 | $1.40 | $1.40 | 500 |
| 2017-01-23 | $1.40 | $1.40 | 0 |
| 2017-01-20 | $1.40 | $1.40 | 80 |
| 2017-01-19 | $1.40 | $1.40 | 1,000 |
| 2017-01-18 | $1.40 | $1.40 | 0 |
| 2017-01-17 | $1.40 | $1.40 | 0 |
| 2017-01-13 | $1.40 | $1.40 | 0 |
| 2017-01-12 | $1.40 | $1.40 | 1,195 |
| 2017-01-11 | $1.47 | $1.47 | 0 |
| 2017-01-10 | $1.47 | $1.47 | 2,331 |
| 2017-01-09 | $1.80 | $1.80 | 0 |
| 2017-01-06 | $1.80 | $1.80 | 1,755 |
| 2017-01-05 | $1.80 | $1.80 | 0 |
| 2017-01-04 | $1.80 | $1.80 | 4,894 |
| 2017-01-03 | $1.40 | $1.40 | 37 |