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
- 2013-04-08 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 | $4.24 | $24,479.00 | 0 |
| 2017-12-28 | $4.24 | $24,479.00 | 0 |
| 2017-12-27 | $4.24 | $24,479.00 | 0 |
| 2017-12-26 | $4.24 | $24,479.00 | 5,324 |
| 2017-12-22 | $4.26 | $24,594.50 | 3,520 |
| 2017-12-21 | $4.19 | $24,223.50 | 0 |
| 2017-12-20 | $4.19 | $24,223.50 | 2,996 |
| 2017-12-19 | $4.14 | $23,915.50 | 22,612 |
| 2017-12-18 | $4.12 | $23,786.00 | 3,920 |
| 2017-12-15 | $4.18 | $24,178.00 | 0 |
| 2017-12-14 | $4.18 | $24,178.00 | 1,024 |
| 2017-12-13 | $4.16 | $24,031.00 | 11,488 |
| 2017-12-12 | $4.05 | $23,394.00 | 0 |
| 2017-12-11 | $4.05 | $23,394.00 | 0 |
| 2017-12-08 | $4.05 | $23,394.00 | 4,792 |
| 2017-12-07 | $4.05 | $23,411.50 | 16,908 |
| 2017-12-06 | $4.08 | $23,569.00 | 2,768 |
| 2017-12-05 | $4.19 | $24,192.00 | 0 |
| 2017-12-04 | $4.19 | $24,192.00 | 0 |
| 2017-12-01 | $4.19 | $24,192.00 | 0 |
| 2017-11-30 | $4.19 | $24,192.00 | 0 |
| 2017-11-29 | $4.19 | $24,192.00 | 0 |
| 2017-11-28 | $4.19 | $24,192.00 | 0 |
| 2017-11-27 | $4.19 | $24,192.00 | 980 |
| 2017-11-24 | $4.36 | $25,214.00 | 768 |
| 2017-11-22 | $4.38 | $25,305.00 | 1,192 |
| 2017-11-21 | $4.35 | $25,130.00 | 1,492 |
| 2017-11-20 | $4.20 | $24,279.50 | 4,000 |
| 2017-11-17 | $4.17 | $24,101.00 | 7,620 |
| 2017-11-16 | $4.18 | $24,164.00 | 784 |
| 2017-11-15 | $4.12 | $23,786.00 | 4,948 |
| 2017-11-14 | $4.22 | $24,363.50 | 1,752 |
| 2017-11-13 | $4.26 | $24,622.50 | 4,816 |
| 2017-11-10 | $4.21 | $24,321.50 | 512 |
| 2017-11-09 | $4.30 | $24,857.00 | 28,672 |
| 2017-11-08 | $4.30 | $24,871.00 | 2,136 |
| 2017-11-07 | $4.28 | $24,741.50 | 460 |
| 2017-11-06 | $4.23 | $24,423.00 | 0 |
| 2017-11-03 | $4.23 | $24,423.00 | 0 |
| 2017-11-02 | $4.23 | $24,423.00 | 0 |
| 2017-11-01 | $4.23 | $24,423.00 | 0 |
| 2017-10-31 | $4.23 | $24,423.00 | 0 |
| 2017-10-30 | $4.23 | $24,423.00 | 0 |
| 2017-10-27 | $4.23 | $24,423.00 | 924 |
| 2017-10-26 | $4.18 | $24,132.50 | 10,384 |
| 2017-10-25 | $4.19 | $24,220.00 | 0 |
| 2017-10-24 | $4.19 | $24,220.00 | 844 |
| 2017-10-23 | $4.15 | $24,003.00 | 11,532 |
| 2017-10-20 | $4.14 | $23,901.50 | 0 |
| 2017-10-19 | $4.14 | $23,901.50 | 0 |
| 2017-10-18 | $4.14 | $23,901.50 | 1,536 |
| 2017-10-17 | $4.16 | $24,048.50 | 0 |
| 2017-10-16 | $4.16 | $24,048.50 | 0 |
| 2017-10-13 | $4.16 | $24,048.50 | 3,400 |
| 2017-10-12 | $4.13 | $23,859.50 | 1,660 |
| 2017-10-11 | $4.09 | $23,614.50 | 0 |
| 2017-10-10 | $4.09 | $23,614.50 | 0 |
| 2017-10-09 | $4.09 | $23,614.50 | 0 |
| 2017-10-06 | $4.09 | $23,614.50 | 0 |
| 2017-10-05 | $4.09 | $23,614.50 | 0 |
| 2017-10-04 | $4.09 | $23,614.50 | 1,188 |
| 2017-10-03 | $4.09 | $23,628.50 | 12,276 |
| 2017-10-02 | $4.02 | $23,222.50 | 0 |
| 2017-09-29 | $4.02 | $23,222.50 | 0 |
| 2017-09-28 | $4.02 | $23,222.50 | 764 |
| 2017-09-27 | $4.05 | $23,432.50 | 0 |
| 2017-09-26 | $4.05 | — | 51,764 |
| 2017-09-25 | $4.10 | — | 4,568 |
| 2017-09-22 | $4.03 | — | 0 |
| 2017-09-21 | $4.03 | — | 0 |
| 2017-09-20 | $4.03 | — | 2,244 |
| 2017-09-19 | $3.99 | — | 2,772 |
| 2017-09-18 | $3.89 | — | 19,080 |
| 2017-09-15 | $3.91 | — | 2,032 |
| 2017-09-14 | $3.88 | — | 1,404 |
| 2017-09-13 | $3.91 | — | 0 |
| 2017-09-12 | $3.91 | — | 12,980 |
| 2017-09-11 | $3.90 | — | 2,776 |
| 2017-09-08 | $3.85 | — | 0 |
| 2017-09-07 | $3.85 | — | 3,944 |
| 2017-09-06 | $3.88 | — | 2,376 |
| 2017-09-05 | $3.87 | — | 0 |
| 2017-09-01 | $3.87 | — | 0 |
| 2017-08-31 | $3.87 | — | 4,948 |
| 2017-08-30 | $3.98 | — | 0 |
| 2017-08-29 | $3.98 | — | 0 |
| 2017-08-28 | $3.98 | — | 0 |
| 2017-08-25 | $3.98 | — | 468 |
| 2017-08-24 | $3.88 | — | 0 |
| 2017-08-23 | $3.88 | — | 0 |
| 2017-08-22 | $3.88 | — | 800 |
| 2017-08-21 | $3.90 | — | 3,584 |
| 2017-08-18 | $3.99 | — | 0 |
| 2017-08-17 | $3.99 | — | 1,200 |
| 2017-08-16 | $4.02 | — | 2,488 |
| 2017-08-15 | $3.91 | — | 0 |
| 2017-08-14 | $3.91 | — | 3,408 |
| 2017-08-11 | $4.00 | — | 0 |
| 2017-08-10 | $4.00 | — | 444 |
| 2017-08-09 | $4.00 | — | 648 |
| 2017-08-08 | $3.94 | — | 0 |
| 2017-08-07 | $3.94 | — | 0 |
| 2017-08-04 | $3.94 | — | 3,396 |
| 2017-08-03 | $3.94 | — | 2,420 |
| 2017-08-02 | $3.92 | — | 5,660 |
| 2017-08-01 | $4.05 | — | 1,568 |
| 2017-07-31 | $4.06 | — | 39,104 |
| 2017-07-28 | $3.98 | — | 4,632 |
| 2017-07-27 | $3.96 | — | 10,504 |
| 2017-07-26 | $3.90 | — | 0 |
| 2017-07-25 | $3.90 | — | 0 |
| 2017-07-24 | $3.90 | — | 0 |
| 2017-07-21 | $3.90 | — | 0 |
| 2017-07-20 | $3.90 | — | 0 |
| 2017-07-19 | $3.90 | — | 0 |
| 2017-07-18 | $3.90 | — | 0 |
| 2017-07-17 | $3.90 | — | 0 |
| 2017-07-14 | $3.90 | — | 0 |
| 2017-07-13 | $3.90 | — | 2,880 |
| 2017-07-12 | $3.92 | — | 0 |
| 2017-07-11 | $3.92 | — | 576 |
| 2017-07-10 | $3.92 | — | 0 |
| 2017-07-07 | $3.92 | — | 1,100 |
| 2017-07-06 | $3.93 | — | 3,728 |
| 2017-07-05 | $3.95 | — | 2,508 |
| 2017-07-03 | $3.90 | — | 0 |
| 2017-06-30 | $3.90 | — | 0 |
| 2017-06-29 | $3.90 | — | 10,044 |
| 2017-06-28 | $3.85 | — | 4,780 |
| 2017-06-27 | $3.84 | — | 920 |
| 2017-06-26 | $3.86 | — | 0 |
| 2017-06-23 | $3.86 | — | 6,668 |
| 2017-06-22 | $3.94 | — | 0 |
| 2017-06-21 | $3.94 | — | 0 |
| 2017-06-20 | $3.94 | — | 2,332 |
| 2017-06-19 | $3.90 | — | 0 |
| 2017-06-16 | $3.90 | — | 1,248 |
| 2017-06-15 | $4.02 | — | 0 |
| 2017-06-14 | $4.02 | — | 416 |
| 2017-06-13 | $3.96 | — | 8,004 |
| 2017-06-12 | $3.93 | — | 0 |
| 2017-06-09 | $3.93 | — | 1,504 |
| 2017-06-08 | $3.92 | — | 2,488 |
| 2017-06-07 | $3.98 | — | 6,060 |
| 2017-06-06 | $4.03 | — | 480 |
| 2017-06-05 | $4.08 | — | 4,092 |
| 2017-06-02 | $4.13 | — | 2,904 |
| 2017-06-01 | $3.95 | — | 0 |
| 2017-05-31 | $3.95 | — | 1,316 |
| 2017-05-30 | $4.04 | — | 2,160 |
| 2017-05-26 | $4.04 | — | 600 |
| 2017-05-25 | $4.10 | — | 0 |
| 2017-05-24 | $4.10 | — | 0 |
| 2017-05-23 | $4.10 | — | 0 |
| 2017-05-22 | $4.10 | — | 15,836 |
| 2017-05-19 | $4.08 | — | 1,656 |
| 2017-05-18 | $4.13 | — | 0 |
| 2017-05-17 | $4.13 | — | 6,000 |
| 2017-05-16 | $4.18 | — | 0 |
| 2017-05-15 | $4.18 | — | 1,624 |
| 2017-05-12 | $4.33 | — | 4,672 |
| 2017-05-11 | $4.17 | — | 11,024 |
| 2017-05-10 | $4.15 | — | 12,976 |
| 2017-05-09 | $4.14 | — | 2,472 |
| 2017-05-08 | $4.20 | — | 6,000 |
| 2017-05-05 | $4.16 | — | 0 |
| 2017-05-04 | $4.16 | — | 5,816 |
| 2017-05-03 | $4.17 | — | 10,120 |
| 2017-05-02 | $4.23 | — | 1,036 |
| 2017-05-01 | $4.08 | — | 0 |
| 2017-04-28 | $4.08 | — | 10,912 |
| 2017-04-27 | $4.03 | — | 880 |
| 2017-04-26 | $4.10 | — | 1,772 |
| 2017-04-25 | $3.97 | — | 0 |
| 2017-04-24 | $3.97 | — | 6,776 |
| 2017-04-21 | $3.98 | — | 800 |
| 2017-04-20 | $3.90 | — | 4,864 |
| 2017-04-19 | $3.92 | — | 0 |
| 2017-04-18 | $3.92 | — | 5,080 |
| 2017-04-17 | $3.97 | — | 832 |
| 2017-04-13 | $3.97 | — | 5,312 |
| 2017-04-12 | $3.99 | — | 0 |
| 2017-04-11 | $3.99 | — | 800 |
| 2017-04-10 | $3.98 | — | 3,356 |
| 2017-04-07 | $3.94 | — | 3,264 |
| 2017-04-06 | $4.00 | — | 0 |
| 2017-04-05 | $4.00 | — | 5,840 |
| 2017-04-04 | $4.05 | — | 7,012 |
| 2017-04-03 | $4.11 | — | 400 |
| 2017-03-31 | $4.18 | — | 0 |
| 2017-03-30 | $4.18 | — | 0 |
| 2017-03-29 | $4.18 | — | 0 |
| 2017-03-28 | $4.18 | $2,684.50 | 0 |
| 2017-03-27 | $4.18 | $2,684.50 | 0 |
| 2017-03-24 | $4.18 | $2,684.50 | 0 |
| 2017-03-23 | $4.18 | $2,684.50 | 4,380 |
| 2017-03-22 | $4.23 | $2,716.00 | 0 |
| 2017-03-21 | $4.23 | $2,716.00 | 2,496 |
| 2017-03-20 | $4.18 | $2,684.50 | 4,112 |
| 2017-03-17 | $4.29 | $2,751.00 | 6,676 |
| 2017-03-16 | $4.17 | $2,681.00 | 0 |
| 2017-03-15 | $4.17 | $2,681.00 | 0 |
| 2017-03-14 | $4.17 | $2,681.00 | 0 |
| 2017-03-13 | $4.17 | $2,681.00 | 0 |
| 2017-03-10 | $4.17 | $2,681.00 | 0 |
| 2017-03-09 | $4.17 | $2,681.00 | 0 |
| 2017-03-08 | $4.17 | $2,681.00 | 1,996 |
| 2017-03-07 | $4.17 | $2,674.00 | 932 |
| 2017-03-06 | $4.09 | $2,628.50 | 0 |
| 2017-03-03 | $4.09 | $2,628.50 | 2,380 |
| 2017-03-02 | $4.16 | $2,670.50 | 1,740 |
| 2017-03-01 | $4.17 | $2,677.50 | 0 |
| 2017-02-28 | $4.17 | $2,677.50 | 0 |
| 2017-02-27 | $4.17 | $2,677.50 | 0 |
| 2017-02-24 | $4.17 | $2,677.50 | 10,716 |
| 2017-02-23 | $4.19 | $2,688.00 | 0 |
| 2017-02-22 | $4.19 | $2,688.00 | 10,668 |
| 2017-02-21 | $4.21 | $2,702.00 | 796 |
| 2017-02-17 | $4.18 | $2,681.00 | 6,932 |
| 2017-02-16 | $4.17 | $2,674.00 | 1,760 |
| 2017-02-15 | $4.17 | $2,681.00 | 1,036 |
| 2017-02-14 | $3.97 | $2,548.00 | 0 |
| 2017-02-13 | $3.97 | $2,548.00 | 0 |
| 2017-02-10 | $3.97 | $2,548.00 | 0 |
| 2017-02-09 | $3.97 | $2,548.00 | 800 |
| 2017-02-08 | $3.93 | $2,523.50 | 0 |
| 2017-02-07 | $3.93 | $2,523.50 | 0 |
| 2017-02-06 | $3.93 | $2,523.50 | 800 |
| 2017-02-03 | $3.78 | $2,425.50 | 0 |
| 2017-02-02 | $3.78 | $2,425.50 | 22,800 |
| 2017-02-01 | $3.61 | $2,317.00 | 0 |
| 2017-01-31 | $3.61 | $2,317.00 | 0 |
| 2017-01-30 | $3.61 | $2,317.00 | 0 |
| 2017-01-27 | $3.61 | $2,317.00 | 0 |
| 2017-01-26 | $3.61 | $2,317.00 | 0 |
| 2017-01-25 | $3.61 | $2,317.00 | 0 |
| 2017-01-24 | $3.61 | $2,317.00 | 0 |
| 2017-01-23 | $3.61 | $2,317.00 | 0 |
| 2017-01-20 | $3.61 | $2,317.00 | 0 |
| 2017-01-19 | $3.61 | $2,317.00 | 0 |
| 2017-01-18 | $3.61 | $2,317.00 | 0 |
| 2017-01-17 | $3.61 | $2,317.00 | 0 |
| 2017-01-13 | $3.61 | $2,317.00 | 0 |
| 2017-01-12 | $3.61 | $2,317.00 | 0 |
| 2017-01-11 | $3.61 | $2,317.00 | 0 |
| 2017-01-10 | $3.61 | $2,317.00 | 0 |
| 2017-01-09 | $3.61 | $2,317.00 | 520 |
| 2017-01-06 | $3.55 | $2,278.50 | 0 |
| 2017-01-05 | $3.55 | $2,278.50 | 0 |
| 2017-01-04 | $3.55 | $2,278.50 | 0 |
| 2017-01-03 | $3.55 | $2,278.50 | 0 |