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
- 2009-02-13 to 2026-08-27
- 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 | $3.91 | $3.91 | 650 |
| 2017-12-28 | $3.99 | $3.99 | 835 |
| 2017-12-27 | $3.88 | $3.88 | 1,485 |
| 2017-12-26 | $3.83 | $3.83 | 835 |
| 2017-12-22 | $3.93 | $3.93 | 10,301 |
| 2017-12-21 | $3.90 | $3.90 | 2,227 |
| 2017-12-20 | $3.88 | $3.88 | 2,691 |
| 2017-12-19 | $3.95 | $3.95 | 1,670 |
| 2017-12-18 | $3.90 | $3.90 | 464 |
| 2017-12-15 | $3.94 | $3.94 | 0 |
| 2017-12-14 | $3.94 | $3.94 | 742 |
| 2017-12-13 | $4.05 | $4.05 | 2,134 |
| 2017-12-12 | $3.94 | $3.94 | 278 |
| 2017-12-11 | $3.99 | $3.99 | 80,736 |
| 2017-12-08 | $3.95 | $3.95 | 186 |
| 2017-12-07 | $3.88 | $3.88 | 0 |
| 2017-12-06 | $3.88 | $3.88 | 93 |
| 2017-12-05 | $3.88 | $3.88 | 10,950 |
| 2017-12-04 | $3.99 | $3.99 | 0 |
| 2017-12-01 | $3.99 | $3.99 | 0 |
| 2017-11-30 | $3.99 | $3.99 | 37,213 |
| 2017-11-29 | $4.04 | $4.04 | 21,344 |
| 2017-11-28 | $3.81 | $3.81 | 278 |
| 2017-11-27 | $3.87 | $3.87 | 3,248 |
| 2017-11-24 | $3.81 | $3.81 | 186 |
| 2017-11-22 | $3.79 | $3.79 | 742 |
| 2017-11-21 | $3.92 | $3.92 | 742 |
| 2017-11-20 | $3.79 | $3.79 | 0 |
| 2017-11-17 | $3.79 | $3.79 | 0 |
| 2017-11-16 | $3.79 | $3.79 | 0 |
| 2017-11-15 | $3.79 | $3.79 | 0 |
| 2017-11-14 | $3.79 | $3.79 | 928 |
| 2017-11-13 | $3.76 | $3.76 | 557 |
| 2017-11-10 | $3.81 | $3.81 | 278 |
| 2017-11-09 | $3.98 | $3.98 | 0 |
| 2017-11-08 | $3.98 | $3.98 | 0 |
| 2017-11-07 | $3.98 | $3.98 | 0 |
| 2017-11-06 | $3.98 | $3.98 | 650 |
| 2017-11-03 | $3.94 | $3.94 | 0 |
| 2017-11-02 | $3.94 | $3.94 | 464 |
| 2017-11-01 | $3.94 | $3.94 | 464 |
| 2017-10-31 | $3.93 | $3.93 | 29,232 |
| 2017-10-30 | $3.97 | $3.97 | 464 |
| 2017-10-27 | $3.97 | $3.97 | 464 |
| 2017-10-26 | $3.97 | $3.97 | 32,944 |
| 2017-10-25 | $3.98 | $3.98 | 742 |
| 2017-10-24 | $3.98 | $3.98 | 17,354 |
| 2017-10-23 | $3.90 | $3.90 | 0 |
| 2017-10-20 | $3.90 | $3.90 | 9,651 |
| 2017-10-19 | $3.87 | $3.87 | 1,485 |
| 2017-10-18 | $3.93 | $3.93 | 928 |
| 2017-10-17 | $3.77 | $3.77 | 93 |
| 2017-10-16 | $3.91 | $3.91 | 0 |
| 2017-10-13 | $3.91 | $3.91 | 93 |
| 2017-10-12 | $3.86 | $3.86 | 0 |
| 2017-10-11 | $3.86 | $3.86 | 0 |
| 2017-10-10 | $3.86 | $3.86 | 4,826 |
| 2017-10-09 | $3.83 | $3.83 | 0 |
| 2017-10-06 | $3.83 | $3.83 | 371 |
| 2017-10-05 | $3.78 | $3.78 | 2,598 |
| 2017-10-04 | $3.81 | $3.81 | 278 |
| 2017-10-03 | $3.72 | $3.72 | 0 |
| 2017-10-02 | $3.72 | $3.72 | 186 |
| 2017-09-29 | $3.76 | $3.76 | 2,134 |
| 2017-09-28 | $3.75 | $3.75 | 1,206 |
| 2017-09-27 | $3.80 | $3.80 | 9,930 |
| 2017-09-26 | $3.69 | $3.69 | 0 |
| 2017-09-25 | $3.69 | $3.69 | 0 |
| 2017-09-22 | $3.69 | $3.69 | 0 |
| 2017-09-21 | $3.69 | $3.69 | 278 |
| 2017-09-20 | $3.60 | $3.60 | 0 |
| 2017-09-19 | $3.60 | $3.60 | 557 |
| 2017-09-18 | $3.52 | $3.52 | 2,320 |
| 2017-09-15 | $3.46 | $3.46 | 0 |
| 2017-09-14 | $3.46 | $3.46 | 0 |
| 2017-09-13 | $3.46 | $3.46 | 0 |
| 2017-09-12 | $3.46 | $3.46 | 29,510 |
| 2017-09-11 | $3.22 | $3.22 | 371 |
| 2017-09-08 | $3.36 | $3.36 | 0 |
| 2017-09-07 | $3.36 | $3.36 | 0 |
| 2017-09-06 | $3.36 | $3.36 | 0 |
| 2017-09-05 | $3.36 | $3.36 | 371 |
| 2017-09-01 | $3.36 | $3.36 | 0 |
| 2017-08-31 | $3.36 | $3.36 | 0 |
| 2017-08-30 | $3.36 | $3.36 | 278 |
| 2017-08-29 | $3.41 | $3.41 | 5,290 |
| 2017-08-28 | $3.41 | $3.41 | 1,021 |
| 2017-08-25 | $3.43 | $3.43 | 278 |
| 2017-08-24 | $3.43 | $3.43 | 93 |
| 2017-08-23 | $3.44 | $3.44 | 0 |
| 2017-08-22 | $3.44 | $3.44 | 0 |
| 2017-08-21 | $3.44 | $3.44 | 0 |
| 2017-08-18 | $3.44 | $3.44 | 1,670 |
| 2017-08-17 | $3.53 | $3.53 | 1,021 |
| 2017-08-16 | $3.52 | $3.52 | 0 |
| 2017-08-15 | $3.52 | $3.52 | 0 |
| 2017-08-14 | $3.52 | $3.52 | 278 |
| 2017-08-11 | $3.47 | $3.47 | 278 |
| 2017-08-10 | $3.49 | $3.49 | 34,058 |
| 2017-08-09 | $3.61 | $3.61 | 0 |
| 2017-08-08 | $3.61 | $3.61 | 835 |
| 2017-08-07 | $3.56 | $3.56 | 278 |
| 2017-08-04 | $3.69 | $3.69 | 2,970 |
| 2017-08-03 | $3.66 | $3.66 | 186 |
| 2017-08-02 | $3.50 | $3.50 | 0 |
| 2017-08-01 | $3.50 | $3.50 | 1,949 |
| 2017-07-31 | $3.47 | $3.47 | 186 |
| 2017-07-28 | $3.45 | $3.45 | 0 |
| 2017-07-27 | $3.45 | $3.45 | 742 |
| 2017-07-26 | $3.35 | $3.35 | 0 |
| 2017-07-25 | $3.35 | $3.35 | 0 |
| 2017-07-24 | $3.35 | $3.35 | 186 |
| 2017-07-21 | $3.60 | $3.60 | 0 |
| 2017-07-20 | $3.60 | $3.60 | 0 |
| 2017-07-19 | $3.60 | $3.60 | 1,763 |
| 2017-07-18 | $3.39 | $3.39 | 557 |
| 2017-07-17 | $3.62 | $3.62 | 0 |
| 2017-07-14 | $3.62 | $3.62 | 3,341 |
| 2017-07-13 | $3.60 | $3.60 | 186 |
| 2017-07-12 | $3.50 | $3.50 | 278 |
| 2017-07-11 | $3.52 | $3.52 | 2,598 |
| 2017-07-10 | $3.45 | $3.45 | 8,723 |
| 2017-07-07 | $3.55 | $3.55 | 0 |
| 2017-07-06 | $3.55 | $3.55 | 186 |
| 2017-07-05 | $3.59 | $3.59 | 2,320 |
| 2017-07-03 | $3.43 | $3.43 | 0 |
| 2017-06-30 | $3.43 | $3.43 | 1,021 |
| 2017-06-29 | $3.35 | $3.35 | 0 |
| 2017-06-28 | $3.35 | $3.35 | 0 |
| 2017-06-27 | $3.35 | $3.35 | 14,477 |
| 2017-06-26 | $3.30 | $3.30 | 0 |
| 2017-06-23 | $3.30 | $3.30 | 186 |
| 2017-06-22 | $3.33 | $3.33 | 0 |
| 2017-06-21 | $3.33 | $3.33 | 0 |
| 2017-06-20 | $3.33 | $3.33 | 0 |
| 2017-06-19 | $3.33 | $3.33 | 5,197 |
| 2017-06-16 | $3.55 | $3.55 | 0 |
| 2017-06-15 | $3.55 | $3.55 | 93 |
| 2017-06-14 | $3.39 | $3.39 | 13,920 |
| 2017-06-13 | $3.35 | $3.35 | 0 |
| 2017-06-12 | $3.35 | $3.35 | 1,299 |
| 2017-06-09 | $3.49 | $3.49 | 1,299 |
| 2017-06-08 | $3.53 | $3.53 | 0 |
| 2017-06-07 | $3.53 | $3.53 | 4,083 |
| 2017-06-06 | $3.48 | $3.48 | 650 |
| 2017-06-05 | $3.51 | $3.51 | 4,918 |
| 2017-06-02 | $3.47 | $3.47 | 0 |
| 2017-06-01 | $3.47 | $3.47 | 1,670 |
| 2017-05-31 | $3.53 | $3.53 | 0 |
| 2017-05-30 | $3.53 | $3.53 | 742 |
| 2017-05-26 | $3.58 | $3.58 | 0 |
| 2017-05-25 | $3.58 | $3.58 | 371 |
| 2017-05-24 | $3.65 | $3.65 | 3,712 |
| 2017-05-23 | $3.58 | $3.58 | 186 |
| 2017-05-22 | $3.56 | $3.56 | 371 |
| 2017-05-19 | $3.60 | $3.60 | 0 |
| 2017-05-18 | $3.60 | $3.60 | 0 |
| 2017-05-17 | $3.60 | $3.60 | 186 |
| 2017-05-16 | $3.74 | $3.74 | 928 |
| 2017-05-15 | $3.63 | $3.63 | 10,950 |
| 2017-05-12 | $3.63 | $3.63 | 0 |
| 2017-05-11 | $3.63 | $3.63 | 0 |
| 2017-05-10 | $3.63 | $3.63 | 0 |
| 2017-05-09 | $3.63 | $3.63 | 10,950 |
| 2017-05-08 | $3.63 | $3.63 | 19,952 |
| 2017-05-05 | $3.67 | $3.67 | 2,877 |
| 2017-05-04 | $3.64 | $3.64 | 2,506 |
| 2017-05-03 | $3.61 | $3.61 | 0 |
| 2017-05-02 | $3.61 | $3.61 | 1,763 |
| 2017-05-01 | $3.61 | $3.61 | 0 |
| 2017-04-28 | $3.61 | $3.61 | 26,170 |
| 2017-04-27 | $3.44 | $3.44 | 0 |
| 2017-04-26 | $3.44 | $3.44 | 0 |
| 2017-04-25 | $3.44 | $3.44 | 33,315 |
| 2017-04-24 | $3.36 | $3.36 | 16,704 |
| 2017-04-21 | $3.00 | $3.00 | 0 |
| 2017-04-20 | $3.00 | $3.00 | 0 |
| 2017-04-19 | $3.00 | $3.00 | 0 |
| 2017-04-18 | $3.00 | $3.00 | 186 |
| 2017-04-17 | $3.00 | $3.00 | 0 |
| 2017-04-13 | $3.00 | $3.00 | 557 |
| 2017-04-12 | $3.02 | $3.02 | 835 |
| 2017-04-11 | $3.11 | $3.11 | 186 |
| 2017-04-10 | $3.11 | $3.11 | 650 |
| 2017-04-07 | $3.10 | $3.10 | 2,784 |
| 2017-04-06 | $3.17 | $3.17 | 0 |
| 2017-04-05 | $3.17 | $3.17 | 1,856 |
| 2017-04-04 | $3.06 | $3.06 | 2,506 |
| 2017-04-03 | $3.19 | $3.19 | 93 |
| 2017-03-31 | $3.16 | $3.16 | 0 |
| 2017-03-30 | $3.16 | $3.16 | 0 |
| 2017-03-29 | $3.16 | $3.16 | 14,106 |
| 2017-03-28 | $3.13 | $3.13 | 0 |
| 2017-03-27 | $3.13 | $3.13 | 0 |
| 2017-03-24 | $3.13 | $3.13 | 3,712 |
| 2017-03-23 | $3.19 | $3.19 | 557 |
| 2017-03-22 | $3.15 | $3.15 | 0 |
| 2017-03-21 | $3.15 | $3.15 | 1,021 |
| 2017-03-20 | $3.14 | $3.14 | 93 |
| 2017-03-17 | $3.04 | $3.04 | 0 |
| 2017-03-16 | $3.04 | $3.04 | 0 |
| 2017-03-15 | $3.04 | $3.04 | 186 |
| 2017-03-14 | $3.06 | $3.06 | 928 |
| 2017-03-13 | $3.13 | $3.13 | 14,755 |
| 2017-03-10 | $3.11 | $3.11 | 0 |
| 2017-03-09 | $3.11 | $3.11 | 5,011 |
| 2017-03-08 | $3.11 | $3.11 | 371 |
| 2017-03-07 | $3.04 | $3.04 | 742 |
| 2017-03-06 | $3.13 | $3.13 | 464 |
| 2017-03-03 | $3.21 | $3.21 | 3,712 |
| 2017-03-02 | $3.29 | $3.29 | 464 |
| 2017-03-01 | $3.13 | $3.13 | 0 |
| 2017-02-28 | $3.13 | $3.13 | 186 |
| 2017-02-27 | $3.07 | $3.07 | 10,301 |
| 2017-02-24 | $3.16 | $3.16 | 371 |
| 2017-02-23 | $3.31 | $3.31 | 0 |
| 2017-02-22 | $3.31 | $3.31 | 1,114 |
| 2017-02-21 | $3.29 | $3.29 | 371 |
| 2017-02-17 | $3.19 | $3.19 | 0 |
| 2017-02-16 | $3.19 | $3.19 | 278 |
| 2017-02-15 | $3.24 | $3.24 | 186 |
| 2017-02-14 | $3.23 | $3.23 | 5,475 |
| 2017-02-13 | $3.09 | $3.09 | 10,672 |
| 2017-02-10 | $2.98 | $2.98 | 186 |
| 2017-02-09 | $2.93 | $2.93 | 0 |
| 2017-02-08 | $2.93 | $2.93 | 0 |
| 2017-02-07 | $2.93 | $2.93 | 0 |
| 2017-02-06 | $2.93 | $2.93 | 4,362 |
| 2017-02-03 | $3.02 | $3.02 | 1,206 |
| 2017-02-02 | $2.93 | $2.93 | 0 |
| 2017-02-01 | $2.93 | $2.93 | 0 |
| 2017-01-31 | $2.93 | $2.93 | 1,392 |
| 2017-01-30 | $2.95 | $2.95 | 3,990 |
| 2017-01-27 | $3.07 | $3.07 | 835 |
| 2017-01-26 | $3.11 | $3.11 | 835 |
| 2017-01-25 | $3.08 | $3.08 | 1,949 |
| 2017-01-24 | $2.89 | $2.89 | 0 |
| 2017-01-23 | $2.89 | $2.89 | 3,341 |
| 2017-01-20 | $2.90 | $2.90 | 1,114 |
| 2017-01-19 | $2.91 | $2.91 | 0 |
| 2017-01-18 | $2.91 | $2.91 | 3,619 |
| 2017-01-17 | $2.98 | $2.98 | 650 |
| 2017-01-13 | $2.88 | $2.88 | 0 |
| 2017-01-12 | $2.88 | $2.88 | 2,970 |
| 2017-01-11 | $2.91 | $2.91 | 928 |
| 2017-01-10 | $2.90 | $2.90 | 93 |
| 2017-01-09 | $2.95 | $2.95 | 278 |
| 2017-01-06 | $3.06 | $3.06 | 0 |
| 2017-01-05 | $3.06 | $3.06 | 0 |
| 2017-01-04 | $3.06 | $3.06 | 5,197 |
| 2017-01-03 | $2.88 | $2.88 | 0 |