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
- 2002-02-05 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 | $2.19 | $2.19 | 6,750 | — | — |
| 2017-12-28 | $2.30 | $2.30 | 13,525 | — | — |
| 2017-12-27 | $2.31 | $2.31 | 3,750 | — | — |
| 2017-12-26 | $2.20 | $2.20 | 1,550 | — | — |
| 2017-12-22 | $2.20 | $2.20 | 21,350 | — | — |
| 2017-12-21 | $2.11 | $2.11 | 2,975 | — | — |
| 2017-12-20 | $2.14 | $2.14 | 21,550 | — | — |
| 2017-12-19 | $2.18 | $2.18 | 54,925 | — | — |
| 2017-12-18 | $1.97 | $1.97 | 1,125 | — | — |
| 2017-12-15 | $1.96 | $1.96 | 6,775 | — | — |
| 2017-12-14 | $2.04 | $2.04 | 11,025 | — | — |
| 2017-12-13 | $2.19 | $2.19 | 2,275 | — | — |
| 2017-12-12 | $2.18 | $2.18 | 22,525 | — | — |
| 2017-12-11 | $2.22 | $2.22 | 11,800 | — | — |
| 2017-12-08 | $2.15 | $2.15 | 14,300 | — | — |
| 2017-12-07 | $2.03 | $2.03 | 48,300 | — | — |
| 2017-12-06 | $1.86 | $1.86 | 3,300 | — | — |
| 2017-12-05 | $1.87 | $1.87 | 8,650 | — | — |
| 2017-12-04 | $1.93 | $1.93 | 12,000 | — | — |
| 2017-12-01 | $1.94 | $1.94 | 125 | — | — |
| 2017-11-30 | $1.94 | $1.94 | 2,125 | — | — |
| 2017-11-29 | $2.00 | $2.00 | 1,925 | — | — |
| 2017-11-28 | $2.03 | $2.03 | 10,350 | — | — |
| 2017-11-27 | $1.96 | $1.96 | 3,550 | — | — |
| 2017-11-24 | $2.04 | $2.04 | 1,625 | — | — |
| 2017-11-22 | $2.00 | $2.00 | 1,050 | — | — |
| 2017-11-21 | $1.98 | $1.98 | 23,575 | — | — |
| 2017-11-20 | $1.84 | $1.84 | 57,800 | — | — |
| 2017-11-17 | $1.61 | $1.61 | 750 | — | — |
| 2017-11-16 | $1.57 | $1.57 | 0 | — | — |
| 2017-11-15 | $1.57 | $1.57 | 250 | — | — |
| 2017-11-14 | $1.47 | $1.47 | 125 | — | — |
| 2017-11-13 | $1.49 | $1.49 | 975 | — | — |
| 2017-11-10 | $1.49 | $1.49 | 0 | — | — |
| 2017-11-09 | $1.49 | $1.49 | 1,400 | — | — |
| 2017-11-08 | $1.56 | $1.56 | 600 | — | — |
| 2017-11-07 | $1.63 | $1.63 | 0 | — | — |
| 2017-11-06 | $1.63 | $1.63 | 0 | — | — |
| 2017-11-03 | $1.63 | $1.63 | 0 | — | — |
| 2017-11-02 | $1.63 | $1.63 | 15,625 | — | — |
| 2017-11-01 | $1.55 | $1.55 | 750 | — | — |
| 2017-10-31 | $1.48 | $1.48 | 250 | — | — |
| 2017-10-30 | $1.54 | $1.54 | 75 | — | — |
| 2017-10-27 | $1.58 | $1.58 | 25 | — | — |
| 2017-10-26 | $1.70 | $1.70 | 0 | — | — |
| 2017-10-25 | $1.70 | $1.70 | 350 | — | — |
| 2017-10-24 | $0.18 | $0.18 | 0 | — | — |
| 2017-10-23 | $0.18 | $0.18 | 0 | — | — |
| 2017-10-20 | $0.18 | $0.18 | 0 | — | — |
| 2017-10-19 | $1.80 | $1.80 | 8 | — | — |
| 2017-10-18 | $1.88 | $1.88 | 688 | — | — |
| 2017-10-17 | $1.88 | $1.88 | 250 | — | — |
| 2017-10-16 | $1.80 | $1.80 | 0 | — | — |
| 2017-10-13 | $1.80 | $1.80 | 75 | — | — |
| 2017-10-12 | $1.84 | $1.84 | 0 | — | — |
| 2017-10-11 | $1.84 | $1.84 | 1,825 | — | — |
| 2017-10-10 | $1.80 | $1.80 | 525 | — | — |
| 2017-10-09 | $1.96 | $1.96 | 0 | — | — |
| 2017-10-06 | $1.96 | $1.96 | 438 | — | — |
| 2017-10-05 | $1.96 | $1.96 | 763 | — | — |
| 2017-10-04 | $2.00 | $2.00 | 525 | — | — |
| 2017-10-03 | $2.00 | $2.00 | 2,263 | — | — |
| 2017-10-02 | $1.88 | $1.88 | 5,098 | — | — |
| 2017-09-29 | $2.32 | $2.32 | 263 | — | — |
| 2017-09-28 | $2.32 | $2.32 | 1,265 | — | — |
| 2017-09-27 | $2.44 | $2.44 | 175 | — | — |
| 2017-09-26 | $2.40 | $2.40 | 1,955 | — | — |
| 2017-09-25 | $2.40 | $2.40 | 2,203 | — | — |
| 2017-09-22 | $2.48 | $2.48 | 208 | — | — |
| 2017-09-21 | $2.32 | $2.32 | 75 | — | — |
| 2017-09-20 | $2.48 | $2.48 | 3,260 | — | — |
| 2017-09-19 | $2.40 | $2.40 | 960 | — | — |
| 2017-09-18 | $2.48 | $2.48 | 558 | — | — |
| 2017-09-15 | $2.52 | $2.52 | 360 | — | — |
| 2017-09-14 | $2.36 | $2.36 | 515 | — | — |
| 2017-09-13 | $2.20 | $2.20 | 635 | — | — |
| 2017-09-12 | $2.08 | $2.08 | 0 | — | — |
| 2017-09-11 | $2.08 | $2.08 | 0 | — | — |
| 2017-09-08 | $2.08 | $2.08 | 2,600 | — | — |
| 2017-09-07 | $2.20 | $2.20 | 8 | — | — |
| 2017-09-06 | $1.92 | $1.92 | 2,500 | — | — |
| 2017-09-05 | $2.00 | $2.00 | 2,028 | — | — |
| 2017-09-01 | $2.16 | $2.16 | 170 | — | — |
| 2017-08-31 | $2.04 | $2.04 | 340 | — | — |
| 2017-08-30 | $1.88 | $1.88 | 5,125 | — | — |
| 2017-08-29 | $2.00 | $2.00 | 0 | — | — |
| 2017-08-28 | $2.00 | $2.00 | 238 | — | — |
| 2017-08-25 | $1.80 | $1.80 | 0 | — | — |
| 2017-08-24 | $1.80 | $1.80 | 0 | — | — |
| 2017-08-23 | $1.80 | $1.80 | 135 | — | — |
| 2017-08-22 | $1.72 | $1.72 | 0 | — | — |
| 2017-08-21 | $1.72 | $1.72 | 3,625 | — | — |
| 2017-08-18 | $1.76 | $1.76 | 250 | — | — |
| 2017-08-17 | $1.84 | $1.84 | 0 | — | — |
| 2017-08-16 | $1.84 | $1.84 | 0 | — | — |
| 2017-08-15 | $1.84 | $1.84 | 1,023 | — | — |
| 2017-08-14 | $2.12 | $2.12 | 0 | — | — |
| 2017-08-11 | $2.12 | $2.12 | 0 | — | — |
| 2017-08-10 | $2.12 | $2.12 | 83 | — | — |
| 2017-08-09 | $2.08 | $2.08 | 600 | — | — |
| 2017-08-08 | $1.96 | $1.96 | 333 | — | — |
| 2017-08-07 | $1.92 | $1.92 | 0 | — | — |
| 2017-08-04 | $1.92 | $1.92 | 0 | — | — |
| 2017-08-03 | $1.92 | $1.92 | 2,145 | — | — |
| 2017-08-02 | $1.72 | $1.72 | 0 | — | — |
| 2017-08-01 | $1.72 | $1.72 | 0 | — | — |
| 2017-07-31 | $1.72 | $1.72 | 695 | — | — |
| 2017-07-28 | $1.64 | $1.64 | 0 | — | — |
| 2017-07-27 | $1.64 | $1.64 | 0 | — | — |
| 2017-07-26 | $1.64 | $1.64 | 0 | — | — |
| 2017-07-25 | $1.64 | $1.64 | 118 | — | — |
| 2017-07-24 | $1.64 | $1.64 | 0 | — | — |
| 2017-07-21 | $1.64 | $1.64 | 0 | — | — |
| 2017-07-20 | $1.64 | $1.64 | 313 | — | — |
| 2017-07-19 | $1.64 | $1.64 | 13 | — | — |
| 2017-07-18 | $1.64 | $1.64 | 0 | — | — |
| 2017-07-17 | $1.64 | $1.64 | 0 | — | — |
| 2017-07-14 | $1.64 | $1.64 | 508 | — | — |
| 2017-07-13 | $1.76 | $1.76 | 0 | — | — |
| 2017-07-12 | $1.76 | $1.76 | 0 | — | — |
| 2017-07-11 | $1.76 | $1.76 | 0 | — | — |
| 2017-07-10 | $1.76 | $1.76 | 63 | — | — |
| 2017-07-07 | $1.76 | $1.76 | 0 | — | — |
| 2017-07-06 | $1.76 | $1.76 | 63 | — | — |
| 2017-07-05 | $1.76 | $1.76 | 0 | — | — |
| 2017-07-03 | $1.76 | $1.76 | 0 | — | — |
| 2017-06-30 | $1.76 | $1.76 | 0 | — | — |
| 2017-06-29 | $1.76 | $1.76 | 13 | — | — |
| 2017-06-28 | $1.60 | $1.60 | 125 | — | — |
| 2017-06-27 | $1.72 | $1.72 | 0 | — | — |
| 2017-06-26 | $1.72 | $1.72 | 0 | — | — |
| 2017-06-23 | $1.72 | $1.72 | 0 | — | — |
| 2017-06-22 | $1.72 | $1.72 | 0 | — | — |
| 2017-06-21 | $1.72 | $1.72 | 838 | — | — |
| 2017-06-20 | $1.72 | $1.72 | 2,525 | — | — |
| 2017-06-19 | $1.88 | $1.88 | 0 | — | — |
| 2017-06-16 | $1.88 | $1.88 | 1,250 | — | — |
| 2017-06-15 | $1.80 | $1.80 | 0 | — | — |
| 2017-06-14 | $1.80 | $1.80 | 0 | — | — |
| 2017-06-13 | $1.80 | $1.80 | 0 | — | — |
| 2017-06-12 | $1.80 | $1.80 | 0 | — | — |
| 2017-06-09 | $1.80 | $1.80 | 0 | — | — |
| 2017-06-08 | $1.80 | $1.80 | 0 | — | — |
| 2017-06-07 | $1.80 | $1.80 | 0 | — | — |
| 2017-06-06 | $1.80 | $1.80 | 600 | — | — |
| 2017-06-05 | $1.84 | $1.84 | 775 | — | — |
| 2017-06-02 | $1.52 | $1.52 | 863 | — | — |
| 2017-06-01 | $1.72 | $1.72 | 2,500 | — | — |
| 2017-05-31 | $1.72 | $1.72 | 0 | — | — |
| 2017-05-30 | $1.72 | $1.72 | 1,313 | — | — |
| 2017-05-26 | $1.60 | $1.60 | 783 | — | — |
| 2017-05-25 | $1.64 | $1.64 | 2,000 | — | — |
| 2017-05-24 | $2.00 | $2.00 | 25 | — | — |
| 2017-05-23 | $1.60 | $1.60 | 1,963 | — | — |
| 2017-05-22 | $1.96 | $1.96 | 0 | — | — |
| 2017-05-19 | $1.96 | $1.96 | 320 | — | — |
| 2017-05-18 | $2.12 | $2.12 | 0 | — | — |
| 2017-05-17 | $2.12 | $2.12 | 113 | — | — |
| 2017-05-16 | $2.12 | $2.12 | 275 | — | — |
| 2017-05-15 | $2.12 | $2.12 | 13 | — | — |
| 2017-05-12 | $2.12 | $2.12 | 23 | — | — |
| 2017-05-11 | $2.12 | $2.12 | 0 | — | — |
| 2017-05-10 | $2.12 | $2.12 | 0 | — | — |
| 2017-05-09 | $2.12 | $2.12 | 0 | — | — |
| 2017-05-08 | $2.12 | $2.12 | 1,263 | — | — |
| 2017-05-05 | $2.08 | $2.08 | 0 | — | — |
| 2017-05-04 | $2.08 | $2.08 | 0 | — | — |
| 2017-05-03 | $2.08 | $2.08 | 0 | — | — |
| 2017-05-02 | $2.08 | $2.08 | 0 | — | — |
| 2017-05-01 | $2.08 | $2.08 | 0 | — | — |
| 2017-04-28 | $2.08 | $2.08 | 0 | — | — |
| 2017-04-27 | $2.08 | $2.08 | 300 | — | — |
| 2017-04-26 | $2.08 | $2.08 | 0 | — | — |
| 2017-04-25 | $2.08 | $2.08 | 2,250 | — | — |
| 2017-04-24 | $2.16 | $2.16 | 1,200 | — | — |
| 2017-04-21 | $1.96 | $1.96 | 0 | — | — |
| 2017-04-20 | $1.96 | $1.96 | 750 | — | — |
| 2017-04-19 | $2.00 | $2.00 | 250 | — | — |
| 2017-04-18 | $2.16 | $2.16 | 225 | — | — |
| 2017-04-17 | $2.16 | $2.16 | 400 | — | — |
| 2017-04-13 | $2.00 | $2.00 | 2,660 | — | — |
| 2017-04-12 | $2.00 | $2.00 | 0 | — | — |
| 2017-04-11 | $2.00 | $2.00 | 38 | — | — |
| 2017-04-10 | $1.96 | $1.96 | 2,725 | — | — |
| 2017-04-07 | $2.00 | $2.00 | 0 | — | — |
| 2017-04-06 | $2.00 | $2.00 | 0 | — | — |
| 2017-04-05 | $2.00 | $2.00 | 0 | — | — |
| 2017-04-04 | $2.00 | $2.00 | 0 | — | — |
| 2017-04-03 | $2.00 | $2.00 | 1,500 | — | — |
| 2017-03-31 | $2.00 | $2.00 | 1,500 | — | — |
| 2017-03-30 | $2.00 | $2.00 | 1,500 | — | — |
| 2017-03-29 | $2.16 | $2.16 | 125 | — | — |
| 2017-03-28 | $2.20 | $2.20 | 125 | — | — |
| 2017-03-27 | $1.64 | $1.64 | 8,750 | — | — |
| 2017-03-24 | $2.00 | $2.00 | 500 | — | — |
| 2017-03-23 | $2.00 | $2.00 | 0 | — | — |
| 2017-03-22 | $2.00 | $2.00 | 998 | — | — |
| 2017-03-21 | $2.40 | $2.40 | 0 | — | — |
| 2017-03-20 | $2.40 | $2.40 | 55 | — | — |
| 2017-03-17 | $2.20 | $2.20 | 2,500 | — | — |
| 2017-03-16 | $2.32 | $2.32 | 0 | — | — |
| 2017-03-15 | $2.32 | $2.32 | 58 | — | — |
| 2017-03-14 | $1.96 | $1.96 | 3,000 | — | — |
| 2017-03-13 | $2.28 | $2.28 | 755 | — | — |
| 2017-03-10 | $2.32 | $2.32 | 635 | — | — |
| 2017-03-09 | $2.28 | $2.28 | 0 | — | — |
| 2017-03-08 | $2.28 | $2.28 | 3,000 | — | — |
| 2017-03-07 | $2.28 | $2.28 | 0 | — | — |
| 2017-03-06 | $2.28 | $2.28 | 210 | — | — |
| 2017-03-03 | $2.00 | $2.00 | 25 | — | — |
| 2017-03-02 | $1.96 | $1.96 | 0 | — | — |
| 2017-03-01 | $1.96 | $1.96 | 413 | — | — |
| 2017-02-28 | $2.32 | $2.32 | 1,635 | — | — |
| 2017-02-27 | $2.44 | $2.44 | 0 | — | — |
| 2017-02-24 | $2.44 | $2.44 | 250 | — | — |
| 2017-02-23 | $2.08 | $2.08 | 495 | — | — |
| 2017-02-22 | $2.32 | $2.32 | 250 | — | — |
| 2017-02-21 | $2.48 | $2.48 | 1,068 | — | — |
| 2017-02-17 | $2.68 | $2.68 | 135 | — | — |
| 2017-02-16 | $2.68 | $2.68 | 183 | — | — |
| 2017-02-15 | $2.68 | $2.68 | 220 | — | — |
| 2017-02-14 | $2.32 | $2.32 | 1,500 | — | — |
| 2017-02-13 | $2.60 | $2.60 | 1,650 | — | — |
| 2017-02-10 | $2.44 | $2.44 | 0 | — | — |
| 2017-02-09 | $2.44 | $2.44 | 4,373 | — | — |
| 2017-02-08 | $2.64 | $2.64 | 720 | — | — |
| 2017-02-07 | $2.48 | $2.48 | 123 | — | — |
| 2017-02-06 | $2.60 | $2.60 | 2,085 | — | — |
| 2017-02-03 | $2.76 | $2.76 | 0 | — | — |
| 2017-02-02 | $2.76 | $2.76 | 1,750 | — | — |
| 2017-02-01 | $2.56 | $2.56 | 45 | — | — |
| 2017-01-31 | $2.44 | $2.44 | 0 | — | — |
| 2017-01-30 | $2.44 | $2.44 | 800 | — | — |
| 2017-01-27 | $2.64 | $2.64 | 125 | — | — |
| 2017-01-26 | $2.64 | $2.64 | 400 | — | — |
| 2017-01-25 | $2.72 | $2.72 | 0 | — | — |
| 2017-01-24 | $2.72 | $2.72 | 10 | — | — |
| 2017-01-23 | $2.80 | $2.80 | 0 | — | — |
| 2017-01-20 | $2.80 | $2.80 | 0 | — | — |
| 2017-01-19 | $2.80 | $2.80 | 0 | — | — |
| 2017-01-18 | $2.80 | $2.80 | 0 | — | — |
| 2017-01-17 | $2.80 | $2.80 | 55 | — | — |
| 2017-01-13 | $2.80 | $2.80 | 2,383 | — | — |
| 2017-01-12 | $2.96 | $2.96 | 213 | — | — |
| 2017-01-11 | $2.76 | $2.76 | 463 | — | — |
| 2017-01-10 | $2.96 | $2.96 | 1,403 | — | — |
| 2017-01-09 | $2.76 | $2.76 | 50 | — | — |
| 2017-01-06 | $2.04 | $2.04 | 0 | — | — |
| 2017-01-05 | $2.04 | $2.04 | 0 | — | — |
| 2017-01-04 | $2.04 | $2.04 | 0 | — | — |
| 2017-01-03 | $2.04 | $2.04 | 0 | — | — |