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
- 1999-01-11 to 2026-08-28
- 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 | $2.05 | $2.05 | 1,409 |
| 2017-12-28 | $2.25 | $2.25 | 8,577 |
| 2017-12-27 | $2.50 | $2.50 | 5,339 |
| 2017-12-26 | $2.50 | $2.50 | 2,231 |
| 2017-12-22 | $2.25 | $2.25 | 3,014 |
| 2017-12-21 | $1.75 | $1.75 | 1,927 |
| 2017-12-20 | $1.75 | $1.75 | 2,862 |
| 2017-12-19 | $2.00 | $2.00 | 11,350 |
| 2017-12-18 | $2.00 | $2.00 | 18,841 |
| 2017-12-15 | $2.13 | $2.13 | 17,026 |
| 2017-12-14 | $2.40 | $2.40 | 4,874 |
| 2017-12-13 | $2.83 | $2.83 | 1,282 |
| 2017-12-12 | $2.67 | $2.67 | 5,040 |
| 2017-12-11 | $2.41 | $2.41 | 7,993 |
| 2017-12-08 | $2.83 | $2.83 | 2,417 |
| 2017-12-07 | $2.85 | $2.85 | 967 |
| 2017-12-06 | $2.65 | $2.65 | 4,718 |
| 2017-12-05 | $2.95 | $2.95 | 4,282 |
| 2017-12-04 | $2.46 | $2.46 | 1,340 |
| 2017-12-01 | $2.50 | $2.50 | 6,386 |
| 2017-11-30 | $2.75 | $2.75 | 7,538 |
| 2017-11-29 | $2.67 | $2.67 | 5,537 |
| 2017-11-28 | $2.50 | $2.50 | 2,427 |
| 2017-11-27 | $2.69 | $2.69 | 9,526 |
| 2017-11-24 | $2.35 | $2.35 | 1,156 |
| 2017-11-22 | $2.52 | $2.52 | 383 |
| 2017-11-21 | $2.57 | $2.57 | 2,537 |
| 2017-11-20 | $2.80 | $2.80 | 2,429 |
| 2017-11-17 | $2.52 | $2.52 | 4,602 |
| 2017-11-16 | $2.45 | $2.45 | 3,560 |
| 2017-11-15 | $2.35 | $2.35 | 2,279 |
| 2017-11-14 | $2.52 | $2.52 | 2,823 |
| 2017-11-13 | $2.65 | $2.65 | 2,260 |
| 2017-11-10 | $2.35 | $2.35 | 335 |
| 2017-11-09 | $2.50 | $2.50 | 2,973 |
| 2017-11-08 | $2.50 | $2.50 | 2,161 |
| 2017-11-07 | $2.51 | $2.51 | 2,123 |
| 2017-11-06 | $2.55 | $2.55 | 3,583 |
| 2017-11-03 | $2.60 | $2.60 | 10,043 |
| 2017-11-02 | $3.23 | $3.23 | 485 |
| 2017-11-01 | $3.22 | $3.22 | 301 |
| 2017-10-31 | $3.23 | $3.23 | 2,047 |
| 2017-10-30 | $3.50 | $3.50 | 1,929 |
| 2017-10-27 | $3.18 | $3.18 | 1,286 |
| 2017-10-26 | $3.45 | $3.45 | 854 |
| 2017-10-25 | $3.21 | $3.21 | 1,943 |
| 2017-10-24 | $3.21 | $3.21 | 342 |
| 2017-10-23 | $3.45 | $3.45 | 574 |
| 2017-10-20 | $3.29 | $3.29 | 1,020 |
| 2017-10-19 | $3.40 | $3.40 | 447 |
| 2017-10-18 | $3.13 | $3.13 | 533 |
| 2017-10-17 | $3.20 | $3.20 | 801 |
| 2017-10-16 | $3.40 | $3.40 | 902 |
| 2017-10-13 | $3.73 | $3.73 | 3,213 |
| 2017-10-12 | $3.31 | $3.31 | 1,351 |
| 2017-10-11 | $3.55 | $3.55 | 5,660 |
| 2017-10-10 | $3.54 | $3.54 | 4,783 |
| 2017-10-09 | $4.05 | $4.05 | 2,326 |
| 2017-10-06 | $4.00 | $4.00 | 2,939 |
| 2017-10-05 | $3.80 | $3.80 | 4,384 |
| 2017-10-04 | $4.12 | $4.12 | 14,658 |
| 2017-10-03 | $5.00 | $5.00 | 36,300 |
| 2017-10-02 | $4.03 | $4.03 | 12,836 |
| 2017-09-29 | $3.50 | $3.50 | 24,475 |
| 2017-09-28 | $3.00 | $3.00 | 15,689 |
| 2017-09-27 | $1.65 | $1.65 | 80 |
| 2017-09-26 | $1.65 | $1.65 | 0 |
| 2017-09-25 | $1.65 | $1.65 | 40 |
| 2017-09-22 | $1.78 | $1.78 | 0 |
| 2017-09-21 | $1.78 | $1.78 | 180 |
| 2017-09-20 | $1.55 | $1.55 | 64 |
| 2017-09-19 | $1.51 | $1.51 | 40 |
| 2017-09-18 | $2.01 | $2.01 | 1,806 |
| 2017-09-15 | $2.00 | $2.00 | 0 |
| 2017-09-14 | $2.00 | $2.00 | 0 |
| 2017-09-13 | $2.00 | $2.00 | 226 |
| 2017-09-12 | $1.50 | $1.50 | 800 |
| 2017-09-11 | $1.48 | $1.48 | 0 |
| 2017-09-08 | $1.48 | $1.48 | 866 |
| 2017-09-07 | $1.25 | $1.25 | 400 |
| 2017-09-06 | $1.25 | $1.25 | 200 |
| 2017-09-05 | $1.45 | $1.45 | 0 |
| 2017-09-01 | $1.45 | $1.45 | 0 |
| 2017-08-31 | $1.45 | $1.45 | 0 |
| 2017-08-30 | $1.45 | $1.45 | 0 |
| 2017-08-29 | $1.45 | $1.45 | 0 |
| 2017-08-28 | $1.45 | $1.45 | 0 |
| 2017-08-25 | $1.45 | $1.45 | 36 |
| 2017-08-24 | $1.25 | $1.25 | 0 |
| 2017-08-23 | $1.25 | $1.25 | 0 |
| 2017-08-22 | $1.25 | $1.25 | 200 |
| 2017-08-21 | $1.00 | $1.00 | 0 |
| 2017-08-18 | $1.00 | $1.00 | 120 |
| 2017-08-17 | $1.25 | $1.25 | 0 |
| 2017-08-16 | $1.25 | $1.25 | 0 |
| 2017-08-15 | $1.25 | $1.25 | 300 |
| 2017-08-14 | $1.25 | $1.25 | 44 |
| 2017-08-11 | $1.25 | $1.25 | 0 |
| 2017-08-10 | $1.25 | $1.25 | 0 |
| 2017-08-09 | $1.25 | $1.25 | 0 |
| 2017-08-08 | $1.25 | $1.25 | 0 |
| 2017-08-07 | $1.25 | $1.25 | 18 |
| 2017-08-04 | $1.25 | $1.25 | 30 |
| 2017-08-03 | $1.25 | $1.25 | 210 |
| 2017-08-02 | $1.25 | $1.25 | 60 |
| 2017-08-01 | $1.25 | $1.25 | 0 |
| 2017-07-31 | $1.25 | $1.25 | 500 |
| 2017-07-28 | $1.00 | $1.00 | 0 |
| 2017-07-27 | $1.00 | $1.00 | 1,549 |
| 2017-07-26 | $1.00 | $1.00 | 0 |
| 2017-07-25 | $1.00 | $1.00 | 0 |
| 2017-07-24 | $1.00 | $1.00 | 0 |
| 2017-07-21 | $1.00 | $1.00 | 0 |
| 2017-07-20 | $1.00 | $1.00 | 20 |
| 2017-07-19 | $1.00 | $1.00 | 0 |
| 2017-07-18 | $1.00 | $1.00 | 96 |
| 2017-07-17 | $1.00 | $1.00 | 20 |
| 2017-07-14 | $1.05 | $1.05 | 36 |
| 2017-07-13 | $1.00 | $1.00 | 0 |
| 2017-07-12 | $1.00 | $1.00 | 0 |
| 2017-07-11 | $1.00 | $1.00 | 78 |
| 2017-07-10 | $1.00 | $1.00 | 0 |
| 2017-07-07 | $1.00 | $1.00 | 7 |
| 2017-07-06 | $1.00 | $1.00 | 0 |
| 2017-07-05 | $1.00 | $1.00 | 0 |
| 2017-07-03 | $1.00 | $1.00 | 0 |
| 2017-06-30 | $1.00 | $1.00 | 100 |
| 2017-06-29 | $1.00 | $1.00 | 92 |
| 2017-06-28 | $1.25 | $1.25 | 0 |
| 2017-06-27 | $1.25 | $1.25 | 100 |
| 2017-06-26 | $1.25 | $1.25 | 0 |
| 2017-06-23 | $1.25 | $1.25 | 0 |
| 2017-06-22 | $1.25 | $1.25 | 100 |
| 2017-06-21 | $1.00 | $1.00 | 600 |
| 2017-06-20 | $1.09 | $1.09 | 0 |
| 2017-06-19 | $1.09 | $1.09 | 626 |
| 2017-06-16 | $1.44 | $1.44 | 20 |
| 2017-06-15 | $1.30 | $1.30 | 0 |
| 2017-06-14 | $1.30 | $1.30 | 0 |
| 2017-06-13 | $1.30 | $1.30 | 0 |
| 2017-06-12 | $1.30 | $1.30 | 0 |
| 2017-06-09 | $1.30 | $1.30 | 0 |
| 2017-06-08 | $1.30 | $1.30 | 0 |
| 2017-06-07 | $1.30 | $1.30 | 0 |
| 2017-06-06 | $1.30 | $1.30 | 866 |
| 2017-06-05 | $1.35 | $1.35 | 0 |
| 2017-06-02 | $1.35 | $1.35 | 0 |
| 2017-06-01 | $1.35 | $1.35 | 284 |
| 2017-05-31 | $1.25 | $1.25 | 0 |
| 2017-05-30 | $1.25 | $1.25 | 0 |
| 2017-05-26 | $1.25 | $1.25 | 0 |
| 2017-05-25 | $1.25 | $1.25 | 0 |
| 2017-05-24 | $1.25 | $1.25 | 0 |
| 2017-05-23 | $1.25 | $1.25 | 0 |
| 2017-05-22 | $1.25 | $1.25 | 0 |
| 2017-05-19 | $1.25 | $1.25 | 0 |
| 2017-05-18 | $1.25 | $1.25 | 23 |
| 2017-05-17 | $1.75 | $1.75 | 0 |
| 2017-05-16 | $1.75 | $1.75 | 1,000 |
| 2017-05-15 | $1.50 | $1.50 | 0 |
| 2017-05-12 | $1.50 | $1.50 | 0 |
| 2017-05-11 | $1.50 | $1.50 | 0 |
| 2017-05-10 | $1.50 | $1.50 | 0 |
| 2017-05-09 | $1.75 | $1.75 | 1,000 |
| 2017-05-08 | $1.50 | $1.50 | 268 |
| 2017-05-05 | $1.25 | $1.25 | 10 |
| 2017-05-04 | $1.25 | $1.25 | 0 |
| 2017-05-03 | $1.25 | $1.25 | 0 |
| 2017-05-02 | $1.25 | $1.25 | 0 |
| 2017-05-01 | $1.25 | $1.25 | 0 |
| 2017-04-28 | $1.25 | $1.25 | 200 |
| 2017-04-27 | $1.63 | $1.63 | 511 |
| 2017-04-26 | $1.63 | $1.63 | 0 |
| 2017-04-25 | $1.63 | $1.63 | 0 |
| 2017-04-24 | $1.63 | $1.63 | 0 |
| 2017-04-21 | $1.63 | $1.63 | 0 |
| 2017-04-20 | $1.63 | $1.63 | 329 |
| 2017-04-19 | $1.83 | $1.83 | 80 |
| 2017-04-18 | $1.63 | $1.63 | 0 |
| 2017-04-17 | $1.63 | $1.63 | 100 |
| 2017-04-13 | $1.83 | $1.83 | 0 |
| 2017-04-12 | $1.83 | $1.83 | 0 |
| 2017-04-11 | $1.83 | $1.83 | 0 |
| 2017-04-10 | $1.83 | $1.83 | 0 |
| 2017-04-07 | $1.83 | $1.83 | 437 |
| 2017-04-06 | $2.50 | $2.50 | 220 |
| 2017-04-05 | $1.63 | $1.63 | 120 |
| 2017-04-04 | $1.75 | $1.75 | 0 |
| 2017-04-03 | $1.75 | $1.75 | 810 |
| 2017-03-31 | $1.63 | $1.63 | 0 |
| 2017-03-30 | $1.63 | $1.63 | 27 |
| 2017-03-29 | $1.63 | $1.63 | 0 |
| 2017-03-28 | $1.63 | $1.63 | 0 |
| 2017-03-27 | $1.63 | $1.63 | 300 |
| 2017-03-24 | $1.63 | $1.63 | 1,134 |
| 2017-03-23 | $1.50 | $1.50 | 112 |
| 2017-03-22 | $1.50 | $1.50 | 0 |
| 2017-03-21 | $1.50 | $1.50 | 0 |
| 2017-03-20 | $1.50 | $1.50 | 148 |
| 2017-03-17 | $1.36 | $1.36 | 20 |
| 2017-03-16 | $1.36 | $1.36 | 0 |
| 2017-03-15 | $1.36 | $1.36 | 30 |
| 2017-03-14 | $1.36 | $1.36 | 0 |
| 2017-03-13 | $1.36 | $1.36 | 0 |
| 2017-03-10 | $1.36 | $1.36 | 0 |
| 2017-03-09 | $1.36 | $1.36 | 674 |
| 2017-03-08 | $1.75 | $1.75 | 0 |
| 2017-03-07 | $1.75 | $1.75 | 0 |
| 2017-03-06 | $1.75 | $1.75 | 603 |
| 2017-03-03 | $1.90 | $1.90 | 120 |
| 2017-03-02 | $1.75 | $1.75 | 0 |
| 2017-03-01 | $1.75 | $1.75 | 0 |
| 2017-02-28 | $1.75 | $1.75 | 852 |
| 2017-02-27 | $1.81 | $1.81 | 24 |
| 2017-02-24 | $2.00 | $2.00 | 742 |
| 2017-02-23 | $2.00 | $2.00 | 1,427 |
| 2017-02-22 | $2.25 | $2.25 | 52 |
| 2017-02-21 | $2.16 | $2.16 | 630 |
| 2017-02-17 | $1.95 | $1.95 | 0 |
| 2017-02-16 | $1.95 | $1.95 | 0 |
| 2017-02-15 | $1.95 | $1.95 | 0 |
| 2017-02-14 | $1.95 | $1.95 | 0 |
| 2017-02-13 | $1.95 | $1.95 | 0 |
| 2017-02-10 | $1.95 | $1.95 | 0 |
| 2017-02-09 | $1.95 | $1.95 | 117 |
| 2017-02-08 | $1.91 | $1.91 | 42 |
| 2017-02-07 | $1.58 | $1.58 | 0 |
| 2017-02-06 | $1.58 | $1.58 | 0 |
| 2017-02-03 | $1.58 | $1.58 | 218 |
| 2017-02-02 | $2.20 | $2.20 | 94 |
| 2017-02-01 | $2.20 | $2.20 | 1,350 |
| 2017-01-31 | $2.23 | $2.23 | 1,100 |
| 2017-01-30 | $1.25 | $1.25 | 0 |
| 2017-01-27 | $1.25 | $1.25 | 0 |
| 2017-01-26 | $1.25 | $1.25 | 2,900 |
| 2017-01-25 | $2.09 | $2.09 | 0 |
| 2017-01-24 | $2.09 | $2.09 | 214 |
| 2017-01-23 | $2.25 | $2.25 | 1,011 |
| 2017-01-20 | $1.98 | $1.98 | 20 |
| 2017-01-19 | $1.98 | $1.98 | 500 |
| 2017-01-18 | $1.75 | $1.75 | 360 |
| 2017-01-17 | $1.75 | $1.75 | 1,070 |
| 2017-01-13 | $1.25 | $1.25 | 2,006 |
| 2017-01-12 | $2.50 | $2.50 | 0 |
| 2017-01-11 | $2.50 | $2.50 | 1,200 |
| 2017-01-10 | $1.65 | $1.65 | 0 |
| 2017-01-09 | $1.65 | $1.65 | 1,800 |
| 2017-01-06 | $1.70 | $1.70 | 3,440 |
| 2017-01-05 | $1.75 | $1.75 | 220 |
| 2017-01-04 | $1.75 | $1.75 | 2,410 |
| 2017-01-03 | $1.75 | $1.75 | 5,838 |