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
- 2014-06-20 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 | $3.00 | $3.00 | 4,075 | — | — |
| 2017-12-28 | $3.00 | $3.00 | 9,250 | — | — |
| 2017-12-27 | $3.06 | $3.06 | 4,325 | — | — |
| 2017-12-26 | $3.12 | $3.12 | 4,800 | — | — |
| 2017-12-22 | $3.04 | $3.04 | 1,250 | — | — |
| 2017-12-21 | $3.04 | $3.04 | 6,050 | — | — |
| 2017-12-20 | $3.16 | $3.16 | 700 | — | — |
| 2017-12-19 | $3.12 | $3.12 | 925 | — | — |
| 2017-12-18 | $3.26 | $3.26 | 675 | — | — |
| 2017-12-15 | $3.40 | $3.40 | 3,675 | — | — |
| 2017-12-14 | $3.00 | $3.00 | 1,775 | — | — |
| 2017-12-13 | $3.12 | $3.12 | 250 | — | — |
| 2017-12-12 | $3.00 | $3.00 | 4,075 | — | — |
| 2017-12-11 | $2.97 | $2.97 | 1,225 | — | — |
| 2017-12-08 | $2.86 | $2.86 | 2,675 | — | — |
| 2017-12-07 | $2.84 | $2.84 | 4,975 | — | — |
| 2017-12-06 | $2.88 | $2.88 | 4,900 | — | — |
| 2017-12-05 | $2.88 | $2.88 | 2,200 | — | — |
| 2017-12-04 | $2.76 | $2.76 | 11,300 | — | — |
| 2017-12-01 | $3.20 | $3.20 | 475 | — | — |
| 2017-11-30 | $3.00 | $3.00 | 1,200 | — | — |
| 2017-11-29 | $2.88 | $2.88 | 7,625 | — | — |
| 2017-11-28 | $3.00 | $3.00 | 75 | — | — |
| 2017-11-27 | $2.96 | $2.96 | 650 | — | — |
| 2017-11-24 | $2.96 | $2.96 | 525 | — | — |
| 2017-11-22 | $3.06 | $3.06 | 175 | — | — |
| 2017-11-21 | $3.00 | $3.00 | 1,325 | — | — |
| 2017-11-20 | $2.96 | $2.96 | 2,375 | — | — |
| 2017-11-17 | $2.96 | $2.96 | 8,625 | — | — |
| 2017-11-16 | $3.20 | $3.20 | 5,475 | — | — |
| 2017-11-15 | $3.20 | $3.20 | 0 | — | — |
| 2017-11-14 | $3.20 | $3.20 | 3,575 | — | — |
| 2017-11-13 | $3.20 | $3.20 | 1,475 | — | — |
| 2017-11-10 | $3.20 | $3.20 | 600 | — | — |
| 2017-11-09 | $3.12 | $3.12 | 4,650 | — | — |
| 2017-11-08 | $3.32 | $3.32 | 1,575 | — | — |
| 2017-11-07 | $3.60 | $3.60 | 300 | — | — |
| 2017-11-06 | $3.50 | $3.50 | 0 | — | — |
| 2017-11-03 | $3.50 | $3.50 | 325 | — | — |
| 2017-11-02 | $3.50 | $3.50 | 2,550 | — | — |
| 2017-11-01 | $3.21 | $3.21 | 0 | — | — |
| 2017-10-31 | $3.21 | $3.21 | 600 | — | — |
| 2017-10-30 | $3.40 | $3.40 | 250 | — | — |
| 2017-10-27 | $3.40 | $3.40 | 2,475 | — | — |
| 2017-10-26 | $3.40 | $3.40 | 2,050 | — | — |
| 2017-10-25 | $3.32 | $3.32 | 300 | — | — |
| 2017-10-24 | $3.40 | $3.40 | 5,100 | — | — |
| 2017-10-23 | $3.40 | $3.40 | 1,150 | — | — |
| 2017-10-20 | $3.24 | $3.24 | 5,475 | — | — |
| 2017-10-19 | $4.00 | $4.00 | 5,350 | — | — |
| 2017-10-18 | $3.44 | $3.44 | 3,050 | — | — |
| 2017-10-17 | $3.60 | $3.60 | 3,000 | — | — |
| 2017-10-16 | $3.40 | $3.40 | 5,000 | — | — |
| 2017-10-13 | $3.60 | $3.60 | 725 | — | — |
| 2017-10-12 | $3.40 | $3.40 | 2,025 | — | — |
| 2017-10-11 | $3.60 | $3.60 | 675 | — | — |
| 2017-10-10 | $3.72 | $3.72 | 7,000 | — | — |
| 2017-10-09 | $3.60 | $3.60 | 175 | — | — |
| 2017-10-06 | $3.60 | $3.60 | 4,825 | — | — |
| 2017-10-05 | $3.60 | $3.60 | 26,200 | — | — |
| 2017-10-04 | $3.60 | $3.60 | 775 | — | — |
| 2017-10-03 | $4.00 | $4.00 | 19,275 | — | — |
| 2017-10-02 | $3.80 | $3.80 | 4,100 | — | — |
| 2017-09-29 | $3.80 | $3.80 | 11,725 | — | — |
| 2017-09-28 | $4.00 | $4.00 | 8,550 | — | — |
| 2017-09-27 | $3.82 | $3.82 | 3,575 | — | — |
| 2017-09-26 | $3.96 | $3.96 | 6,750 | — | — |
| 2017-09-25 | $4.00 | $4.00 | 2,900 | — | — |
| 2017-09-22 | $3.40 | $3.40 | 2,625 | — | — |
| 2017-09-21 | $3.40 | $3.40 | 7,550 | — | — |
| 2017-09-20 | $2.92 | $2.92 | 2,350 | — | — |
| 2017-09-19 | $3.08 | $3.08 | 1,275 | — | — |
| 2017-09-18 | $3.08 | $3.08 | 2,000 | — | — |
| 2017-09-15 | $3.08 | $3.08 | 4,675 | — | — |
| 2017-09-14 | $2.96 | $2.96 | 575 | — | — |
| 2017-09-13 | $2.96 | $2.96 | 1,425 | — | — |
| 2017-09-12 | $3.08 | $3.08 | 50 | — | — |
| 2017-09-11 | $2.96 | $2.96 | 125 | — | — |
| 2017-09-08 | $3.00 | $3.00 | 8,350 | — | — |
| 2017-09-07 | $3.08 | $3.08 | 600 | — | — |
| 2017-09-06 | $3.00 | $3.00 | 1,075 | — | — |
| 2017-09-05 | $3.00 | $3.00 | 7,050 | — | — |
| 2017-09-01 | $3.04 | $3.04 | 100 | — | — |
| 2017-08-31 | $3.04 | $3.04 | 175 | — | — |
| 2017-08-30 | $3.04 | $3.04 | 0 | — | — |
| 2017-08-29 | $3.04 | $3.04 | 1,000 | — | — |
| 2017-08-28 | $2.88 | $2.88 | 950 | — | — |
| 2017-08-25 | $2.88 | $2.88 | 100 | — | — |
| 2017-08-24 | $2.88 | $2.88 | 1,050 | — | — |
| 2017-08-23 | $3.08 | $3.08 | 0 | — | — |
| 2017-08-22 | $3.08 | $3.08 | 1,375 | — | — |
| 2017-08-21 | $2.84 | $2.84 | 3,850 | — | — |
| 2017-08-18 | $3.40 | $3.40 | 550 | — | — |
| 2017-08-17 | $3.04 | $3.04 | 575 | — | — |
| 2017-08-16 | $3.04 | $3.04 | 75 | — | — |
| 2017-08-15 | $2.93 | $2.93 | 3,350 | — | — |
| 2017-08-14 | $2.88 | $2.88 | 525 | — | — |
| 2017-08-11 | $2.88 | $2.88 | 0 | — | — |
| 2017-08-10 | $2.88 | $2.88 | 0 | — | — |
| 2017-08-09 | $2.88 | $2.88 | 2,875 | — | — |
| 2017-08-08 | $3.04 | $3.04 | 2,325 | — | — |
| 2017-08-07 | $3.04 | $3.04 | 3,900 | — | — |
| 2017-08-04 | $3.20 | $3.20 | 50 | — | — |
| 2017-08-03 | $3.20 | $3.20 | 4,550 | — | — |
| 2017-08-02 | $3.04 | $3.04 | 1,825 | — | — |
| 2017-08-01 | $3.16 | $3.16 | 225 | — | — |
| 2017-07-31 | $3.28 | $3.28 | 2,450 | — | — |
| 2017-07-28 | $3.24 | $3.24 | 100 | — | — |
| 2017-07-27 | $3.20 | $3.20 | 750 | — | — |
| 2017-07-26 | $3.22 | $3.22 | 375 | — | — |
| 2017-07-25 | $3.36 | $3.36 | 1,200 | — | — |
| 2017-07-24 | $2.89 | $2.89 | 3,525 | — | — |
| 2017-07-21 | $3.00 | $3.00 | 2,950 | — | — |
| 2017-07-20 | $3.00 | $3.00 | 0 | — | — |
| 2017-07-19 | $3.00 | $3.00 | 800 | — | — |
| 2017-07-18 | $3.00 | $3.00 | 225 | — | — |
| 2017-07-17 | $3.20 | $3.20 | 0 | — | — |
| 2017-07-14 | $3.20 | $3.20 | 3,025 | — | — |
| 2017-07-13 | $3.00 | $3.00 | 50 | — | — |
| 2017-07-12 | $3.16 | $3.16 | 725 | — | — |
| 2017-07-11 | $3.16 | $3.16 | 2,600 | — | — |
| 2017-07-10 | $3.00 | $3.00 | 400 | — | — |
| 2017-07-07 | $3.00 | $3.00 | 6,875 | — | — |
| 2017-07-06 | $3.40 | $3.40 | 250 | — | — |
| 2017-07-05 | $3.20 | $3.20 | 1,875 | — | — |
| 2017-07-03 | $3.31 | $3.31 | 525 | — | — |
| 2017-06-30 | $3.28 | $3.28 | 1,350 | — | — |
| 2017-06-29 | $3.40 | $3.40 | 0 | — | — |
| 2017-06-28 | $3.40 | $3.40 | 175 | — | — |
| 2017-06-27 | $3.20 | $3.20 | 0 | — | — |
| 2017-06-26 | $3.20 | $3.20 | 200 | — | — |
| 2017-06-23 | $3.40 | $3.40 | 0 | — | — |
| 2017-06-22 | $3.40 | $3.40 | 1,900 | — | — |
| 2017-06-21 | $3.24 | $3.24 | 1,200 | — | — |
| 2017-06-20 | $3.24 | $3.24 | 0 | — | — |
| 2017-06-19 | $3.24 | $3.24 | 1,950 | — | — |
| 2017-06-16 | $3.40 | $3.40 | 0 | — | — |
| 2017-06-15 | $3.40 | $3.40 | 750 | — | — |
| 2017-06-14 | $3.24 | $3.24 | 850 | — | — |
| 2017-06-13 | $3.20 | $3.20 | 50 | — | — |
| 2017-06-12 | $3.60 | $3.60 | 5,100 | — | — |
| 2017-06-09 | $3.60 | $3.60 | 125 | — | — |
| 2017-06-08 | $3.60 | $3.60 | 0 | — | — |
| 2017-06-07 | $3.60 | $3.60 | 400 | — | — |
| 2017-06-06 | $3.68 | $3.68 | 1,625 | — | — |
| 2017-06-05 | $3.60 | $3.60 | 450 | — | — |
| 2017-06-02 | $3.60 | $3.60 | 2,925 | — | — |
| 2017-06-01 | $3.88 | $3.88 | 175 | — | — |
| 2017-05-31 | $4.00 | $4.00 | 4,050 | — | — |
| 2017-05-30 | $4.00 | $4.00 | 5,850 | — | — |
| 2017-05-26 | $4.04 | $4.04 | 1,225 | — | — |
| 2017-05-25 | $3.72 | $3.72 | 50 | — | — |
| 2017-05-24 | $3.64 | $3.64 | 2,550 | — | — |
| 2017-05-23 | $3.80 | $3.80 | 950 | — | — |
| 2017-05-22 | $4.00 | $4.00 | 2,125 | — | — |
| 2017-05-19 | $4.00 | $4.00 | 375 | — | — |
| 2017-05-18 | $4.00 | $4.00 | 4,775 | — | — |
| 2017-05-17 | $4.00 | $4.00 | 0 | — | — |
| 2017-05-16 | $4.00 | $4.00 | 5,325 | — | — |
| 2017-05-15 | $4.08 | $4.08 | 3,650 | — | — |
| 2017-05-12 | $4.08 | $4.08 | 500 | — | — |
| 2017-05-11 | $4.00 | $4.00 | 0 | — | — |
| 2017-05-10 | $4.00 | $4.00 | 2,250 | — | — |
| 2017-05-09 | $3.82 | $3.82 | 725 | — | — |
| 2017-05-08 | $4.00 | $4.00 | 5,350 | — | — |
| 2017-05-05 | $3.80 | $3.80 | 0 | — | — |
| 2017-05-04 | $3.80 | $3.80 | 5,000 | — | — |
| 2017-05-03 | $4.00 | $4.00 | 575 | — | — |
| 2017-05-02 | $3.96 | $3.96 | 6,325 | — | — |
| 2017-05-01 | $4.00 | $4.00 | 250 | — | — |
| 2017-04-28 | $4.16 | $4.16 | 2,625 | — | — |
| 2017-04-27 | $4.16 | $4.16 | 6,875 | — | — |
| 2017-04-26 | $4.40 | $4.40 | 4,925 | — | — |
| 2017-04-25 | $4.32 | $4.32 | 4,350 | — | — |
| 2017-04-24 | $4.56 | $4.56 | 2,975 | — | — |
| 2017-04-21 | $4.20 | $4.20 | 400 | — | — |
| 2017-04-20 | $3.96 | $3.96 | 13,950 | — | — |
| 2017-04-19 | $4.40 | $4.40 | 7,200 | — | — |
| 2017-04-18 | $4.92 | $4.92 | 7,450 | — | — |
| 2017-04-17 | $4.88 | $4.88 | 24,425 | — | — |
| 2017-04-13 | $4.40 | $4.40 | 90,650 | — | — |
| 2017-04-12 | $3.24 | $3.24 | 550 | — | — |
| 2017-04-11 | $3.20 | $3.20 | 6,050 | — | — |
| 2017-04-10 | $3.46 | $3.46 | 7,850 | — | — |
| 2017-04-07 | $3.58 | $3.58 | 14,000 | — | — |
| 2017-04-06 | $3.60 | $3.60 | 375 | — | — |
| 2017-04-05 | $3.60 | $3.60 | 1,900 | — | — |
| 2017-04-04 | $3.60 | $3.60 | 925 | — | — |
| 2017-04-03 | $3.60 | $3.60 | 50 | — | — |
| 2017-03-31 | $3.60 | $3.60 | 2,125 | — | — |
| 2017-03-30 | $3.60 | $3.60 | 0 | — | — |
| 2017-03-29 | $3.60 | $3.60 | 2,400 | — | — |
| 2017-03-28 | $3.60 | $3.60 | 5,175 | — | — |
| 2017-03-27 | $3.80 | $3.80 | 500 | — | — |
| 2017-03-24 | $3.80 | $3.80 | 1,375 | — | — |
| 2017-03-23 | $3.80 | $3.80 | 1,725 | — | — |
| 2017-03-22 | $3.50 | $3.50 | 400 | — | — |
| 2017-03-21 | $3.50 | $3.50 | 1,400 | — | — |
| 2017-03-20 | $3.28 | $3.28 | 150 | — | — |
| 2017-03-17 | $3.28 | $3.28 | 650 | — | — |
| 2017-03-16 | $3.20 | $3.20 | 2,375 | — | — |
| 2017-03-15 | $2.88 | $2.88 | 0 | — | — |
| 2017-03-14 | $2.88 | $2.88 | 5,675 | — | — |
| 2017-03-13 | $2.84 | $2.84 | 16,650 | — | — |
| 2017-03-10 | $2.82 | $2.82 | 1,800 | — | — |
| 2017-03-09 | $2.93 | $2.93 | 2,125 | — | — |
| 2017-03-08 | $2.80 | $2.80 | 4,975 | — | — |
| 2017-03-07 | $2.80 | $2.80 | 16,350 | — | — |
| 2017-03-06 | $2.88 | $2.88 | 2,400 | — | — |
| 2017-03-03 | $2.88 | $2.88 | 5,475 | — | — |
| 2017-03-02 | $2.96 | $2.96 | 10,000 | — | — |
| 2017-03-01 | $3.20 | $3.20 | 5,775 | — | — |
| 2017-02-28 | $3.24 | $3.24 | 14,600 | — | — |
| 2017-02-27 | $3.36 | $3.36 | 6,400 | — | — |
| 2017-02-24 | $3.80 | $3.80 | 14,950 | — | — |
| 2017-02-23 | $3.76 | $3.76 | 17,100 | — | — |
| 2017-02-22 | $3.80 | $3.80 | 8,600 | — | — |
| 2017-02-21 | $4.00 | $4.00 | 9,100 | — | — |
| 2017-02-17 | $4.40 | $4.40 | 625 | — | — |
| 2017-02-16 | $4.12 | $4.12 | 475 | — | — |
| 2017-02-15 | $4.00 | $4.00 | 9,050 | — | — |
| 2017-02-14 | $3.96 | $3.96 | 5,375 | — | — |
| 2017-02-13 | $3.84 | $3.84 | 1,950 | — | — |
| 2017-02-10 | $4.12 | $4.12 | 100 | — | — |
| 2017-02-09 | $4.20 | $4.20 | 500 | — | — |
| 2017-02-08 | $4.08 | $4.08 | 5,150 | — | — |
| 2017-02-07 | $4.36 | $4.36 | 1,600 | — | — |
| 2017-02-06 | $4.28 | $4.28 | 225 | — | — |
| 2017-02-03 | $4.29 | $4.29 | 850 | — | — |
| 2017-02-02 | $4.24 | $4.24 | 2,700 | — | — |
| 2017-02-01 | $4.76 | $4.76 | 7,500 | — | — |
| 2017-01-31 | $4.80 | $4.80 | 3,475 | — | — |
| 2017-01-30 | $4.68 | $4.68 | 3,550 | — | — |
| 2017-01-27 | $4.92 | $4.92 | 550 | — | — |
| 2017-01-26 | $4.92 | $4.92 | 1,625 | — | — |
| 2017-01-25 | $5.28 | $5.28 | 600 | — | — |
| 2017-01-24 | $4.80 | $4.80 | 1,575 | — | — |
| 2017-01-23 | $5.04 | $5.04 | 3,950 | — | — |
| 2017-01-20 | $5.00 | $5.00 | 25,975 | — | — |
| 2017-01-19 | $5.36 | $5.36 | 17,725 | — | — |
| 2017-01-18 | $4.80 | $4.80 | 8,800 | — | — |
| 2017-01-17 | $4.80 | $4.80 | 71,675 | — | — |
| 2017-01-13 | $4.80 | $4.80 | 17,500 | — | — |
| 2017-01-12 | $5.00 | $5.00 | 1,925 | — | — |
| 2017-01-11 | $5.04 | $5.04 | 5,000 | — | — |
| 2017-01-10 | $5.20 | $5.20 | 41,975 | — | — |
| 2017-01-09 | $4.60 | $4.60 | 5,125 | — | — |
| 2017-01-06 | $4.44 | $4.44 | 36,750 | — | — |
| 2017-01-05 | $4.32 | $4.32 | 3,150 | — | — |
| 2017-01-04 | $4.08 | $4.08 | 23,750 | — | — |
| 2017-01-03 | $4.40 | $4.40 | 14,050 | — | — |