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
- 2010-11-15 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 | $3.69 | $3.69 | 543 |
| 2017-12-28 | $3.60 | $3.60 | 1,860 |
| 2017-12-27 | $3.30 | $3.30 | 2,447 |
| 2017-12-26 | $3.36 | $3.36 | 100 |
| 2017-12-22 | $3.39 | $3.39 | 867 |
| 2017-12-21 | $3.78 | $3.78 | 1,197 |
| 2017-12-20 | $3.60 | $3.60 | 2,703 |
| 2017-12-19 | $3.36 | $3.36 | 637 |
| 2017-12-18 | $3.48 | $3.48 | 130 |
| 2017-12-15 | $3.42 | $3.42 | 1,810 |
| 2017-12-14 | $3.54 | $3.54 | 2,083 |
| 2017-12-13 | $3.60 | $3.60 | 720 |
| 2017-12-12 | $3.69 | $3.69 | 53 |
| 2017-12-11 | $3.69 | $3.69 | 147 |
| 2017-12-08 | $3.60 | $3.60 | 650 |
| 2017-12-07 | $3.54 | $3.54 | 703 |
| 2017-12-06 | $3.45 | $3.45 | 67 |
| 2017-12-05 | $3.33 | $3.33 | 3,533 |
| 2017-12-04 | $3.39 | $3.39 | 3,090 |
| 2017-12-01 | $3.24 | $3.24 | 250 |
| 2017-11-30 | $3.60 | $3.60 | 1,740 |
| 2017-11-29 | $3.30 | $3.30 | 2,180 |
| 2017-11-28 | $3.30 | $3.30 | 3,153 |
| 2017-11-27 | $3.24 | $3.24 | 5,663 |
| 2017-11-24 | $3.90 | $3.90 | 290 |
| 2017-11-22 | $3.90 | $3.90 | 600 |
| 2017-11-21 | $3.96 | $3.96 | 933 |
| 2017-11-20 | $4.17 | $4.17 | 667 |
| 2017-11-17 | $4.17 | $4.17 | 140 |
| 2017-11-16 | $4.47 | $4.47 | 247 |
| 2017-11-15 | $4.47 | $4.47 | 273 |
| 2017-11-14 | $4.80 | $4.80 | 63 |
| 2017-11-13 | $4.80 | $4.80 | 250 |
| 2017-11-10 | $4.95 | $4.95 | 333 |
| 2017-11-09 | $5.07 | $5.07 | 1,413 |
| 2017-11-08 | $5.07 | $5.07 | 0 |
| 2017-11-07 | $5.07 | $5.07 | 583 |
| 2017-11-06 | $4.50 | $4.50 | 480 |
| 2017-11-03 | $4.80 | $4.80 | 210 |
| 2017-11-02 | $4.50 | $4.50 | 533 |
| 2017-11-01 | $4.80 | $4.80 | 490 |
| 2017-10-31 | $4.80 | $4.80 | 167 |
| 2017-10-30 | $3.96 | $3.96 | 237 |
| 2017-10-27 | $4.80 | $4.80 | 733 |
| 2017-10-26 | $4.50 | $4.50 | 277 |
| 2017-10-25 | $4.80 | $4.80 | 230 |
| 2017-10-24 | $4.65 | $4.65 | 637 |
| 2017-10-23 | $4.74 | $4.74 | 723 |
| 2017-10-20 | $3.93 | $3.93 | 3,020 |
| 2017-10-19 | $3.90 | $3.90 | 0 |
| 2017-10-18 | $3.90 | $3.90 | 240 |
| 2017-10-17 | $3.90 | $3.90 | 880 |
| 2017-10-16 | $3.90 | $3.90 | 267 |
| 2017-10-13 | $4.35 | $4.35 | 33 |
| 2017-10-12 | $4.29 | $4.29 | 33 |
| 2017-10-11 | $4.50 | $4.50 | 840 |
| 2017-10-10 | $4.05 | $4.05 | 650 |
| 2017-10-09 | $3.99 | $3.99 | 453 |
| 2017-10-06 | $3.90 | $3.90 | 717 |
| 2017-10-05 | $3.90 | $3.90 | 553 |
| 2017-10-04 | $4.50 | $4.50 | 0 |
| 2017-10-03 | $4.50 | $4.50 | 233 |
| 2017-10-02 | $4.20 | $4.20 | 533 |
| 2017-09-29 | $4.20 | $4.20 | 67 |
| 2017-09-28 | $4.50 | $4.50 | 1,103 |
| 2017-09-27 | $5.40 | $5.40 | 233 |
| 2017-09-26 | $5.70 | $5.70 | 440 |
| 2017-09-25 | $4.65 | $4.65 | 117 |
| 2017-09-22 | $4.65 | $4.65 | 210 |
| 2017-09-21 | $4.23 | $4.23 | 67 |
| 2017-09-20 | $4.23 | $4.23 | 2,050 |
| 2017-09-19 | $4.20 | $4.20 | 143 |
| 2017-09-18 | $4.35 | $4.35 | 143 |
| 2017-09-15 | $4.29 | $4.29 | 60 |
| 2017-09-14 | $4.35 | $4.35 | 83 |
| 2017-09-13 | $4.20 | $4.20 | 97 |
| 2017-09-12 | $4.20 | $4.20 | 487 |
| 2017-09-11 | $4.20 | $4.20 | 243 |
| 2017-09-08 | $4.50 | $4.50 | 240 |
| 2017-09-07 | $4.08 | $4.08 | 2,203 |
| 2017-09-06 | $3.90 | $3.90 | 513 |
| 2017-09-05 | $3.75 | $3.75 | 500 |
| 2017-09-01 | $3.93 | $3.93 | 17 |
| 2017-08-31 | $3.90 | $3.90 | 1,733 |
| 2017-08-30 | $4.26 | $4.26 | 310 |
| 2017-08-29 | $4.65 | $4.65 | 3,320 |
| 2017-08-28 | $4.50 | $4.50 | 1,870 |
| 2017-08-25 | $4.62 | $4.62 | 77 |
| 2017-08-24 | $4.50 | $4.50 | 213 |
| 2017-08-23 | $4.65 | $4.65 | 130 |
| 2017-08-22 | $4.65 | $4.65 | 1,557 |
| 2017-08-21 | $4.02 | $4.02 | 413 |
| 2017-08-18 | $4.11 | $4.11 | 703 |
| 2017-08-17 | $4.05 | $4.05 | 177 |
| 2017-08-16 | $4.05 | $4.05 | 873 |
| 2017-08-15 | $3.90 | $3.90 | 530 |
| 2017-08-14 | $4.47 | $4.47 | 633 |
| 2017-08-11 | $4.50 | $4.50 | 823 |
| 2017-08-10 | $3.90 | $3.90 | 583 |
| 2017-08-09 | $3.90 | $3.90 | 740 |
| 2017-08-08 | $3.99 | $3.99 | 890 |
| 2017-08-07 | $3.75 | $3.75 | 123 |
| 2017-08-04 | $3.33 | $3.33 | 337 |
| 2017-08-03 | $3.75 | $3.75 | 920 |
| 2017-08-02 | $3.75 | $3.75 | 660 |
| 2017-08-01 | $3.60 | $3.60 | 280 |
| 2017-07-31 | $3.72 | $3.72 | 1,513 |
| 2017-07-28 | $3.66 | $3.66 | 1,113 |
| 2017-07-27 | $3.60 | $3.60 | 390 |
| 2017-07-26 | $3.96 | $3.96 | 2,310 |
| 2017-07-25 | $4.02 | $4.02 | 100 |
| 2017-07-24 | $4.02 | $4.02 | 1,257 |
| 2017-07-21 | $4.17 | $4.17 | 2,317 |
| 2017-07-20 | $4.29 | $4.29 | 437 |
| 2017-07-19 | $4.50 | $4.50 | 607 |
| 2017-07-18 | $4.20 | $4.20 | 167 |
| 2017-07-17 | $4.50 | $4.50 | 1,507 |
| 2017-07-14 | $4.62 | $4.62 | 3,313 |
| 2017-07-13 | $4.20 | $4.20 | 723 |
| 2017-07-12 | $4.02 | $4.02 | 53 |
| 2017-07-11 | $4.20 | $4.20 | 230 |
| 2017-07-10 | $4.02 | $4.02 | 1,250 |
| 2017-07-07 | $4.20 | $4.20 | 687 |
| 2017-07-06 | $4.20 | $4.20 | 1,880 |
| 2017-07-05 | $4.65 | $4.65 | 333 |
| 2017-07-03 | $4.35 | $4.35 | 413 |
| 2017-06-30 | $4.65 | $4.65 | 433 |
| 2017-06-29 | $4.74 | $4.74 | 167 |
| 2017-06-28 | $4.71 | $4.71 | 827 |
| 2017-06-27 | $4.08 | $4.08 | 93 |
| 2017-06-26 | $4.20 | $4.20 | 473 |
| 2017-06-23 | $4.44 | $4.44 | 927 |
| 2017-06-22 | $4.74 | $4.74 | 350 |
| 2017-06-21 | $4.20 | $4.20 | 233 |
| 2017-06-20 | $4.20 | $4.20 | 410 |
| 2017-06-19 | $4.50 | $4.50 | 333 |
| 2017-06-16 | $4.50 | $4.50 | 1,347 |
| 2017-06-15 | $4.38 | $4.38 | 13 |
| 2017-06-14 | $4.74 | $4.74 | 297 |
| 2017-06-13 | $4.50 | $4.50 | 0 |
| 2017-06-12 | $4.50 | $4.50 | 1,503 |
| 2017-06-09 | $4.35 | $4.35 | 1,150 |
| 2017-06-08 | $4.32 | $4.32 | 227 |
| 2017-06-07 | $4.14 | $4.14 | 1,433 |
| 2017-06-06 | $5.10 | $5.10 | 1,457 |
| 2017-06-05 | $5.07 | $5.07 | 483 |
| 2017-06-02 | $4.35 | $4.35 | 317 |
| 2017-06-01 | $4.20 | $4.20 | 377 |
| 2017-05-31 | $4.05 | $4.05 | 1,783 |
| 2017-05-30 | $4.41 | $4.41 | 1,267 |
| 2017-05-26 | $4.50 | $4.50 | 723 |
| 2017-05-25 | $4.50 | $4.50 | 2,547 |
| 2017-05-24 | $4.50 | $4.50 | 233 |
| 2017-05-23 | $4.50 | $4.50 | 820 |
| 2017-05-22 | $4.50 | $4.50 | 5,370 |
| 2017-05-19 | $3.90 | $3.90 | 3,257 |
| 2017-05-18 | $3.75 | $3.75 | 9,360 |
| 2017-05-17 | $4.74 | $4.74 | 2,957 |
| 2017-05-16 | $5.46 | $5.46 | 1,180 |
| 2017-05-15 | $4.80 | $4.80 | 6,160 |
| 2017-05-12 | $6.30 | $6.30 | 1,880 |
| 2017-05-11 | $5.40 | $5.40 | 610 |
| 2017-05-10 | $4.95 | $4.95 | 6,517 |
| 2017-05-09 | $5.58 | $5.58 | 1,303 |
| 2017-05-08 | $5.61 | $5.61 | 2,647 |
| 2017-05-05 | $5.76 | $5.76 | 1,190 |
| 2017-05-04 | $6.00 | $6.00 | 2,863 |
| 2017-05-03 | $6.90 | $6.90 | 1,257 |
| 2017-05-02 | $6.60 | $6.60 | 367 |
| 2017-05-01 | $7.20 | $7.20 | 910 |
| 2017-04-28 | $6.90 | $6.90 | 3,217 |
| 2017-04-27 | $7.50 | $7.50 | 1,057 |
| 2017-04-26 | $7.50 | $7.50 | 43 |
| 2017-04-25 | $7.50 | $7.50 | 1,053 |
| 2017-04-24 | $7.26 | $7.26 | 2,760 |
| 2017-04-21 | $7.50 | $7.50 | 2,890 |
| 2017-04-20 | $7.35 | $7.35 | 327 |
| 2017-04-19 | $7.20 | $7.20 | 1,743 |
| 2017-04-18 | $7.80 | $7.80 | 570 |
| 2017-04-17 | $7.80 | $7.80 | 2,083 |
| 2017-04-13 | $7.56 | $7.56 | 1,700 |
| 2017-04-12 | $7.35 | $7.35 | 1,100 |
| 2017-04-11 | $7.95 | $7.95 | 2,260 |
| 2017-04-10 | $8.10 | $8.10 | 1,953 |
| 2017-04-07 | $8.10 | $8.10 | 3,973 |
| 2017-04-06 | $7.65 | $7.65 | 2,153 |
| 2017-04-05 | $8.22 | $8.22 | 1,100 |
| 2017-04-04 | $7.50 | $7.50 | 1,653 |
| 2017-04-03 | $7.50 | $7.50 | 1,733 |
| 2017-03-31 | $8.10 | $8.10 | 2,883 |
| 2017-03-30 | $7.20 | $7.20 | 1,017 |
| 2017-03-29 | $7.80 | $7.80 | 2,597 |
| 2017-03-28 | $8.10 | $8.10 | 603 |
| 2017-03-27 | $8.10 | $8.10 | 1,757 |
| 2017-03-24 | $8.25 | $8.25 | 2,470 |
| 2017-03-23 | $6.90 | $6.90 | 477 |
| 2017-03-22 | $7.83 | $7.83 | 1,943 |
| 2017-03-21 | $7.50 | $7.50 | 600 |
| 2017-03-20 | $7.80 | $7.80 | 1,407 |
| 2017-03-17 | $8.10 | $8.10 | 3,140 |
| 2017-03-16 | $7.80 | $7.80 | 2,910 |
| 2017-03-15 | $6.72 | $6.72 | 350 |
| 2017-03-14 | $5.70 | $5.70 | 2,710 |
| 2017-03-13 | $6.81 | $6.81 | 3,523 |
| 2017-03-10 | $5.40 | $5.40 | 5,287 |
| 2017-03-09 | $4.80 | $4.80 | 1,883 |
| 2017-03-08 | $5.25 | $5.25 | 3,820 |
| 2017-03-07 | $5.55 | $5.55 | 4,827 |
| 2017-03-06 | $7.95 | $7.95 | 4,757 |
| 2017-03-03 | $9.30 | $9.30 | 2,100 |
| 2017-03-02 | $9.30 | $9.30 | 6,503 |
| 2017-03-01 | $11.85 | $11.85 | 4,493 |
| 2017-02-28 | $10.50 | $10.50 | 3,080 |
| 2017-02-27 | $9.60 | $9.60 | 4,587 |
| 2017-02-24 | $9.00 | $9.00 | 3,073 |
| 2017-02-23 | $7.80 | $7.80 | 2,490 |
| 2017-02-22 | $7.50 | $7.50 | 2,380 |
| 2017-02-21 | $7.50 | $7.50 | 3,097 |
| 2017-02-17 | $7.11 | $7.11 | 3,087 |
| 2017-02-16 | $7.50 | $7.50 | 3,037 |
| 2017-02-15 | $5.28 | $5.28 | 2,783 |
| 2017-02-14 | $6.96 | $6.96 | 2,077 |
| 2017-02-13 | $7.50 | $7.50 | 2,310 |
| 2017-02-10 | $7.80 | $7.80 | 4,410 |
| 2017-02-09 | $8.40 | $8.40 | 2,793 |
| 2017-02-08 | $8.40 | $8.40 | 2,300 |
| 2017-02-07 | $9.00 | $9.00 | 1,383 |
| 2017-02-06 | $8.67 | $8.67 | 2,490 |
| 2017-02-03 | $9.15 | $9.15 | 3,310 |
| 2017-02-02 | $8.70 | $8.70 | 2,733 |
| 2017-02-01 | $8.70 | $8.70 | 2,987 |
| 2017-01-31 | $8.70 | $8.70 | 11,473 |
| 2017-01-30 | $7.50 | $7.50 | 7,880 |
| 2017-01-27 | $8.34 | $8.34 | 1,797 |
| 2017-01-26 | $7.20 | $7.20 | 983 |
| 2017-01-25 | $6.60 | $6.60 | 830 |
| 2017-01-24 | $6.60 | $6.60 | 1,833 |
| 2017-01-23 | $7.20 | $7.20 | 4,027 |
| 2017-01-20 | $6.00 | $6.00 | 4,360 |
| 2017-01-19 | $5.10 | $5.10 | 3,217 |
| 2017-01-18 | $5.70 | $5.70 | 1,727 |
| 2017-01-17 | $6.60 | $6.60 | 4,037 |
| 2017-01-13 | $5.25 | $5.25 | 4,560 |
| 2017-01-12 | $4.74 | $4.74 | 323 |
| 2017-01-11 | $4.74 | $4.74 | 1,247 |
| 2017-01-10 | $5.01 | $5.01 | 1,907 |
| 2017-01-09 | $4.80 | $4.80 | 1,430 |
| 2017-01-06 | $4.50 | $4.50 | 15,427 |
| 2017-01-05 | $4.20 | $4.20 | 1,130 |
| 2017-01-04 | $4.35 | $4.35 | 1,883 |
| 2017-01-03 | $4.41 | $4.41 | 2,760 |