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
- 2017-08-29 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 | $4.90 | $4.90 | 900 | — | — |
| 2017-12-28 | $4.75 | $4.75 | 6,500 | — | — |
| 2017-12-27 | $4.74 | $4.74 | 1,200 | — | — |
| 2017-12-26 | $4.59 | $4.59 | 300 | — | — |
| 2017-12-22 | $4.64 | $4.64 | 1,900 | — | — |
| 2017-12-21 | $4.49 | $4.49 | 100 | — | — |
| 2017-12-20 | $4.60 | $4.60 | 700 | — | — |
| 2017-12-19 | $4.50 | $4.50 | 1,100 | — | — |
| 2017-12-18 | $4.76 | $4.76 | 2,000 | — | — |
| 2017-12-15 | $3.81 | $3.81 | 7,800 | — | — |
| 2017-12-14 | $4.70 | $4.70 | 1,300 | — | — |
| 2017-12-13 | $4.70 | $4.70 | 0 | — | — |
| 2017-12-12 | $4.70 | $4.70 | 1,500 | — | — |
| 2017-12-11 | $4.80 | $4.80 | 1,200 | — | — |
| 2017-12-08 | $4.20 | $4.20 | 1,300 | — | — |
| 2017-12-07 | $4.74 | $4.74 | 4,100 | — | — |
| 2017-12-06 | $4.80 | $4.80 | 4,200 | — | — |
| 2017-12-05 | $4.50 | $4.50 | 7,400 | — | — |
| 2017-12-04 | $4.55 | $4.55 | 300 | — | — |
| 2017-12-01 | $3.50 | $3.50 | 2,300 | — | — |
| 2017-11-30 | $3.30 | $3.30 | 900 | — | — |
| 2017-11-29 | $3.40 | $3.40 | 1,500 | — | — |
| 2017-11-28 | $3.50 | $3.50 | 700 | — | — |
| 2017-11-27 | $3.49 | $3.49 | 600 | — | — |
| 2017-11-24 | $3.50 | $3.50 | 0 | — | — |
| 2017-11-22 | $3.50 | $3.50 | 300 | — | — |
| 2017-11-21 | $3.50 | $3.50 | 100 | — | — |
| 2017-11-20 | $3.50 | $3.50 | 4,400 | — | — |
| 2017-11-17 | $3.60 | $3.60 | 0 | — | — |
| 2017-11-16 | $3.60 | $3.60 | 0 | — | — |
| 2017-11-15 | $3.60 | $3.60 | 2,000 | — | — |
| 2017-11-14 | $3.65 | $3.65 | 1,300 | — | — |
| 2017-11-13 | $3.64 | $3.64 | 300 | — | — |
| 2017-11-10 | $3.65 | $3.65 | 800 | — | — |
| 2017-11-09 | $3.81 | $3.81 | 100 | — | — |
| 2017-11-08 | $3.40 | $3.40 | 3,500 | — | — |
| 2017-11-07 | $3.99 | $3.99 | 1,300 | — | — |
| 2017-11-06 | $4.50 | $4.50 | 2,100 | — | — |
| 2017-11-03 | $5.00 | $5.00 | 2,400 | — | — |
| 2017-11-02 | $4.85 | $4.85 | 2,100 | — | — |
| 2017-11-01 | $5.00 | $5.00 | 2,300 | — | — |
| 2017-10-31 | $4.00 | $4.00 | 1,500 | — | — |
| 2017-10-30 | $5.00 | $5.00 | 10,300 | — | — |
| 2017-10-27 | $4.81 | $4.81 | 500 | — | — |
| 2017-10-26 | $4.89 | $4.89 | 700 | — | — |
| 2017-10-25 | $4.89 | $4.89 | 1,600 | — | — |
| 2017-10-24 | $5.00 | $5.00 | 6,600 | — | — |
| 2017-10-23 | $5.00 | $5.00 | 4,100 | — | — |
| 2017-10-20 | $5.50 | $5.50 | 1,300 | — | — |
| 2017-10-19 | $5.50 | $5.50 | 9,500 | — | — |
| 2017-10-18 | $5.00 | $5.00 | 8,700 | — | — |
| 2017-10-17 | $5.01 | $5.01 | 21,400 | — | — |
| 2017-10-16 | $4.25 | $4.25 | 34,700 | — | — |
| 2017-10-13 | $3.90 | $3.90 | 43,900 | — | — |
| 2017-10-12 | $2.95 | $2.95 | 4,400 | — | — |
| 2017-10-11 | $2.50 | $2.50 | 3,500 | — | — |
| 2017-10-10 | $2.83 | $2.83 | 1,300 | — | — |
| 2017-10-09 | $3.20 | $3.20 | 25,200 | — | — |
| 2017-10-06 | $2.20 | $2.20 | 900 | — | — |
| 2017-10-05 | $2.08 | $2.08 | 800 | — | — |
| 2017-10-04 | $2.30 | $2.30 | 1,300 | — | — |
| 2017-10-03 | $2.73 | $2.73 | 21,900 | — | — |
| 2017-10-02 | $1.51 | $1.51 | 1,600 | — | — |
| 2017-09-29 | $1.91 | $1.91 | 400 | — | — |
| 2017-09-28 | $1.80 | $1.80 | 0 | — | — |
| 2017-09-27 | $1.80 | $1.80 | 1,000 | — | — |
| 2017-09-26 | $2.00 | $2.00 | 4,000 | — | — |
| 2017-09-25 | $1.82 | $1.82 | 200 | — | — |
| 2017-09-22 | $1.80 | $1.80 | 1,300 | — | — |
| 2017-09-21 | $1.80 | $1.80 | 0 | — | — |
| 2017-09-20 | $1.80 | $1.80 | 0 | — | — |
| 2017-09-19 | $1.80 | $1.80 | 0 | — | — |
| 2017-09-18 | $1.80 | $1.80 | 400 | — | — |
| 2017-09-15 | $1.85 | $1.85 | 0 | — | — |
| 2017-09-14 | $1.85 | $1.85 | 900 | — | — |
| 2017-09-13 | $1.26 | $1.26 | 3,200 | — | — |
| 2017-09-12 | $1.84 | $1.84 | 2,000 | — | — |
| 2017-09-11 | $1.00 | $1.00 | 1,300 | — | — |
| 2017-09-08 | $1.95 | $1.95 | 0 | — | — |
| 2017-09-07 | $1.95 | $1.95 | 200 | — | — |
| 2017-09-06 | $2.00 | $2.00 | 700 | — | — |
| 2017-09-05 | $0.51 | $0.51 | 2,600 | — | — |
| 2017-09-01 | $1.98 | $1.98 | 4,400 | — | — |
| 2017-08-31 | $2.50 | $2.50 | 600 | — | — |
| 2017-08-30 | $3.00 | $3.00 | 0 | — | — |
| 2017-08-29 | $3.00 | $3.00 | 700 | — | — |