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
- 2010-04-26 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 | $1.56 | $1.56 | 208 |
| 2017-12-28 | $1.56 | $1.56 | 1,583 |
| 2017-12-27 | $1.56 | $1.56 | 875 |
| 2017-12-26 | $1.56 | $1.56 | 833 |
| 2017-12-22 | $1.56 | $1.56 | 3,758 |
| 2017-12-21 | $1.56 | $1.56 | 22,542 |
| 2017-12-20 | $1.56 | $1.56 | 6,167 |
| 2017-12-19 | $1.56 | $1.56 | 5,883 |
| 2017-12-18 | $1.56 | $1.56 | 41,975 |
| 2017-12-15 | $1.56 | $1.56 | 833 |
| 2017-12-14 | $1.68 | $1.68 | 667 |
| 2017-12-13 | $1.56 | $1.56 | 0 |
| 2017-12-12 | $1.56 | $1.56 | 1,333 |
| 2017-12-11 | $1.56 | $1.56 | 0 |
| 2017-12-08 | $1.56 | $1.56 | 0 |
| 2017-12-07 | $1.56 | $1.56 | 0 |
| 2017-12-06 | $1.56 | $1.56 | 250 |
| 2017-12-05 | $1.44 | $1.44 | 583 |
| 2017-12-04 | $1.68 | $1.68 | 0 |
| 2017-12-01 | $1.68 | $1.68 | 4,458 |
| 2017-11-30 | $1.56 | $1.56 | 1,792 |
| 2017-11-29 | $1.56 | $1.56 | 3,333 |
| 2017-11-28 | $1.56 | $1.56 | 0 |
| 2017-11-27 | $1.56 | $1.56 | 2,667 |
| 2017-11-24 | $1.80 | $1.80 | 0 |
| 2017-11-22 | $1.80 | $1.80 | 0 |
| 2017-11-21 | $1.80 | $1.80 | 83 |
| 2017-11-20 | $1.68 | $1.68 | 417 |
| 2017-11-17 | $1.92 | $1.92 | 0 |
| 2017-11-16 | $1.92 | $1.92 | 2,633 |
| 2017-11-15 | $1.56 | $1.56 | 83 |
| 2017-11-14 | $1.68 | $1.68 | 75 |
| 2017-11-13 | $1.68 | $1.68 | 1,167 |
| 2017-11-10 | $1.80 | $1.80 | 0 |
| 2017-11-09 | $1.80 | $1.80 | 0 |
| 2017-11-08 | $1.80 | $1.80 | 192 |
| 2017-11-07 | $1.80 | $1.80 | 208 |
| 2017-11-06 | $1.92 | $1.92 | 8,333 |
| 2017-11-03 | $2.04 | $2.04 | 0 |
| 2017-11-02 | $2.04 | $2.04 | 33 |
| 2017-11-01 | $1.80 | $1.80 | 0 |
| 2017-10-31 | $1.80 | $1.80 | 0 |
| 2017-10-30 | $1.80 | $1.80 | 2,042 |
| 2017-10-27 | $2.04 | $2.04 | 3,475 |
| 2017-10-26 | $1.56 | $1.56 | 1,042 |
| 2017-10-25 | $1.80 | $1.80 | 0 |
| 2017-10-24 | $1.80 | $1.80 | 0 |
| 2017-10-23 | $1.80 | $1.80 | 0 |
| 2017-10-20 | $1.80 | $1.80 | 0 |
| 2017-10-19 | $1.80 | $1.80 | 625 |
| 2017-10-18 | $1.92 | $1.92 | 1,417 |
| 2017-10-17 | $1.68 | $1.68 | 433 |
| 2017-10-16 | $1.80 | $1.80 | 750 |
| 2017-10-13 | $1.80 | $1.80 | 16,625 |
| 2017-10-12 | $1.56 | $1.56 | 0 |
| 2017-10-11 | $1.56 | $1.56 | 1,500 |
| 2017-10-10 | $1.56 | $1.56 | 83 |
| 2017-10-09 | $1.56 | $1.56 | 0 |
| 2017-10-06 | $1.56 | $1.56 | 250 |
| 2017-10-05 | $1.68 | $1.68 | 0 |
| 2017-10-04 | $1.68 | $1.68 | 0 |
| 2017-10-03 | $1.68 | $1.68 | 4,167 |
| 2017-10-02 | $1.56 | $1.56 | 850 |
| 2017-09-29 | $1.68 | $1.68 | 5,208 |
| 2017-09-28 | $1.56 | $1.56 | 0 |
| 2017-09-27 | $1.56 | $1.56 | 0 |
| 2017-09-26 | $1.56 | $1.56 | 0 |
| 2017-09-25 | $1.56 | $1.56 | 0 |
| 2017-09-22 | $1.56 | $1.56 | 1,133 |
| 2017-09-21 | $1.56 | $1.56 | 2,083 |
| 2017-09-20 | $1.56 | $1.56 | 13,917 |
| 2017-09-19 | $1.56 | $1.56 | 250 |
| 2017-09-18 | $1.56 | $1.56 | 0 |
| 2017-09-15 | $1.56 | $1.56 | 0 |
| 2017-09-14 | $1.56 | $1.56 | 0 |
| 2017-09-13 | $1.56 | $1.56 | 2,708 |
| 2017-09-12 | $1.68 | $1.68 | 83 |
| 2017-09-11 | $1.68 | $1.68 | 5,350 |
| 2017-09-08 | $1.68 | $1.68 | 7,833 |
| 2017-09-07 | $1.56 | $1.56 | 13,083 |
| 2017-09-06 | $1.56 | $1.56 | 0 |
| 2017-09-05 | $1.56 | $1.56 | 1,500 |
| 2017-09-01 | $1.68 | $1.68 | 6,167 |
| 2017-08-31 | $1.56 | $1.56 | 1,583 |
| 2017-08-30 | $1.56 | $1.56 | 992 |
| 2017-08-29 | $1.80 | $1.80 | 0 |
| 2017-08-28 | $1.80 | $1.80 | 2,717 |
| 2017-08-25 | $1.44 | $1.44 | 1,667 |
| 2017-08-24 | $1.44 | $1.44 | 42 |
| 2017-08-23 | $1.32 | $1.32 | 5,642 |
| 2017-08-22 | $1.56 | $1.56 | 4,667 |
| 2017-08-21 | $1.32 | $1.32 | 1,342 |
| 2017-08-18 | $1.44 | $1.44 | 250 |
| 2017-08-17 | $1.44 | $1.44 | 5,258 |
| 2017-08-16 | $1.32 | $1.32 | 3,383 |
| 2017-08-15 | $1.44 | $1.44 | 200 |
| 2017-08-14 | $1.44 | $1.44 | 7,183 |
| 2017-08-11 | $1.32 | $1.32 | 7,958 |
| 2017-08-10 | $1.32 | $1.32 | 5,583 |
| 2017-08-09 | $1.32 | $1.32 | 333 |
| 2017-08-08 | $1.44 | $1.44 | 3,750 |
| 2017-08-07 | $1.20 | $1.20 | 83 |
| 2017-08-04 | $1.32 | $1.32 | 1,667 |
| 2017-08-03 | $1.32 | $1.32 | 42 |
| 2017-08-02 | $1.32 | $1.32 | 0 |
| 2017-08-01 | $1.32 | $1.32 | 3,333 |
| 2017-07-31 | $1.44 | $1.44 | 0 |
| 2017-07-28 | $1.44 | $1.44 | 1,033 |
| 2017-07-27 | $1.44 | $1.44 | 0 |
| 2017-07-26 | $1.44 | $1.44 | 333 |
| 2017-07-25 | $1.44 | $1.44 | 0 |
| 2017-07-24 | $1.44 | $1.44 | 1,883 |
| 2017-07-21 | $1.32 | $1.32 | 167 |
| 2017-07-20 | $1.44 | $1.44 | 0 |
| 2017-07-19 | $1.44 | $1.44 | 0 |
| 2017-07-18 | $1.44 | $1.44 | 200 |
| 2017-07-17 | $1.44 | $1.44 | 0 |
| 2017-07-14 | $1.44 | $1.44 | 0 |
| 2017-07-13 | $1.44 | $1.44 | 225 |
| 2017-07-12 | $1.44 | $1.44 | 233 |
| 2017-07-11 | $1.32 | $1.32 | 0 |
| 2017-07-10 | $1.32 | $1.32 | 1,142 |
| 2017-07-07 | $1.56 | $1.56 | 0 |
| 2017-07-06 | $1.56 | $1.56 | 0 |
| 2017-07-05 | $1.56 | $1.56 | 667 |
| 2017-07-03 | $1.32 | $1.32 | 500 |
| 2017-06-30 | $1.56 | $1.56 | 500 |
| 2017-06-29 | $1.56 | $1.56 | 750 |
| 2017-06-28 | $1.56 | $1.56 | 0 |
| 2017-06-27 | $1.56 | $1.56 | 0 |
| 2017-06-26 | $1.56 | $1.56 | 0 |
| 2017-06-23 | $1.56 | $1.56 | 0 |
| 2017-06-22 | $1.56 | $1.56 | 0 |
| 2017-06-21 | $1.56 | $1.56 | 2,667 |
| 2017-06-20 | $1.56 | $1.56 | 1,667 |
| 2017-06-19 | $1.56 | $1.56 | 750 |
| 2017-06-16 | $1.44 | $1.44 | 0 |
| 2017-06-15 | $1.44 | $1.44 | 1,083 |
| 2017-06-14 | $1.68 | $1.68 | 0 |
| 2017-06-13 | $1.68 | $1.68 | 0 |
| 2017-06-12 | $1.68 | $1.68 | 0 |
| 2017-06-09 | $1.68 | $1.68 | 592 |
| 2017-06-08 | $1.68 | $1.68 | 2,917 |
| 2017-06-07 | $1.44 | $1.44 | 0 |
| 2017-06-06 | $1.44 | $1.44 | 0 |
| 2017-06-05 | $1.44 | $1.44 | 1,667 |
| 2017-06-02 | $1.44 | $1.44 | 183 |
| 2017-06-01 | $1.44 | $1.44 | 250 |
| 2017-05-31 | $1.68 | $1.68 | 0 |
| 2017-05-30 | $1.68 | $1.68 | 1,500 |
| 2017-05-26 | $1.68 | $1.68 | 2,500 |
| 2017-05-25 | $1.80 | $1.80 | 0 |
| 2017-05-24 | $1.80 | $1.80 | 5,167 |
| 2017-05-23 | $1.80 | $1.80 | 16,750 |
| 2017-05-22 | $1.68 | $1.68 | 933 |
| 2017-05-19 | $1.68 | $1.68 | 9,667 |
| 2017-05-18 | $1.44 | $1.44 | 175 |
| 2017-05-17 | $1.44 | $1.44 | 0 |
| 2017-05-16 | $1.44 | $1.44 | 1,017 |
| 2017-05-15 | $1.44 | $1.44 | 425 |
| 2017-05-12 | $1.32 | $1.32 | 2,583 |
| 2017-05-11 | $1.44 | $1.44 | 2,583 |
| 2017-05-10 | $1.44 | $1.44 | 0 |
| 2017-05-09 | $1.44 | $1.44 | 2,000 |
| 2017-05-08 | $1.44 | $1.44 | 50 |
| 2017-05-05 | $1.44 | $1.44 | 6,792 |
| 2017-05-04 | $1.44 | $1.44 | 17 |
| 2017-05-03 | $1.44 | $1.44 | 3,417 |
| 2017-05-02 | $1.44 | $1.44 | 2,083 |
| 2017-05-01 | $1.44 | $1.44 | 2,500 |
| 2017-04-28 | $1.56 | $1.56 | 1,300 |
| 2017-04-27 | $1.68 | $1.68 | 0 |
| 2017-04-26 | $1.68 | $1.68 | 0 |
| 2017-04-25 | $1.68 | $1.68 | 167 |
| 2017-04-24 | $1.68 | $1.68 | 14,667 |
| 2017-04-21 | $1.56 | $1.56 | 1,250 |
| 2017-04-20 | $1.56 | $1.56 | 7,667 |
| 2017-04-19 | $1.56 | $1.56 | 0 |
| 2017-04-18 | $1.56 | $1.56 | 2,083 |
| 2017-04-17 | $1.68 | $1.68 | 12,042 |
| 2017-04-13 | $1.80 | $1.80 | 24,333 |
| 2017-04-12 | $1.56 | $1.56 | 13,917 |
| 2017-04-11 | $1.56 | $1.56 | 13,733 |
| 2017-04-10 | $1.56 | $1.56 | 1,333 |
| 2017-04-07 | $1.56 | $1.56 | 9,375 |
| 2017-04-06 | $1.56 | $1.56 | 7,583 |
| 2017-04-05 | $1.56 | $1.56 | 1,250 |
| 2017-04-04 | $1.56 | $1.56 | 9,633 |
| 2017-04-03 | $1.68 | $1.68 | 12,492 |
| 2017-03-31 | $1.68 | $1.68 | 9,792 |
| 2017-03-30 | $1.56 | $1.56 | 4,000 |
| 2017-03-29 | $1.56 | $1.56 | 13,108 |
| 2017-03-28 | $1.68 | $1.68 | 0 |
| 2017-03-27 | $1.68 | $1.68 | 417 |
| 2017-03-24 | $1.68 | $1.68 | 717 |
| 2017-03-23 | $1.56 | $1.56 | 83 |
| 2017-03-22 | $1.68 | $1.68 | 442 |
| 2017-03-21 | $1.80 | $1.80 | 3,333 |
| 2017-03-20 | $1.80 | $1.80 | 2,925 |
| 2017-03-17 | $1.68 | $1.68 | 6,625 |
| 2017-03-16 | $1.68 | $1.68 | 4,375 |
| 2017-03-15 | $1.80 | $1.80 | 0 |
| 2017-03-14 | $1.80 | $1.80 | 9,667 |
| 2017-03-13 | $1.68 | $1.68 | 5,358 |
| 2017-03-10 | $1.44 | $1.44 | 12,225 |
| 2017-03-09 | $1.56 | $1.56 | 12,558 |
| 2017-03-08 | $1.56 | $1.56 | 3,275 |
| 2017-03-07 | $1.56 | $1.56 | 11,250 |
| 2017-03-06 | $1.68 | $1.68 | 12,908 |
| 2017-03-03 | $2.04 | $2.04 | 67 |
| 2017-03-02 | $2.04 | $2.04 | 792 |
| 2017-03-01 | $2.04 | $2.04 | 5,000 |
| 2017-02-28 | $2.04 | $2.04 | 2,375 |
| 2017-02-27 | $2.16 | $2.16 | 1,875 |
| 2017-02-24 | $2.16 | $2.16 | 1,275 |
| 2017-02-23 | $2.16 | $2.16 | 1,042 |
| 2017-02-22 | $2.04 | $2.04 | 5,258 |
| 2017-02-21 | $2.16 | $2.16 | 1,208 |
| 2017-02-17 | $2.16 | $2.16 | 27,075 |
| 2017-02-16 | $2.16 | $2.16 | 1,333 |
| 2017-02-15 | $2.04 | $2.04 | 6,667 |
| 2017-02-14 | $2.16 | $2.16 | 8,408 |
| 2017-02-13 | $2.04 | $2.04 | 42 |
| 2017-02-10 | $2.04 | $2.04 | 3,025 |
| 2017-02-09 | $2.04 | $2.04 | 13,133 |
| 2017-02-08 | $2.16 | $2.16 | 617 |
| 2017-02-07 | $2.28 | $2.28 | 833 |
| 2017-02-06 | $2.16 | $2.16 | 2,208 |
| 2017-02-03 | $2.04 | $2.04 | 4,542 |
| 2017-02-02 | $2.04 | $2.04 | 2,792 |
| 2017-02-01 | $2.04 | $2.04 | 6,375 |
| 2017-01-31 | $2.16 | $2.16 | 2,208 |
| 2017-01-30 | $2.04 | $2.04 | 10,317 |
| 2017-01-27 | $2.04 | $2.04 | 317 |
| 2017-01-26 | $2.16 | $2.16 | 775 |
| 2017-01-25 | $2.16 | $2.16 | 0 |
| 2017-01-24 | $2.16 | $2.16 | 8,875 |
| 2017-01-23 | $2.28 | $2.28 | 4,333 |
| 2017-01-20 | $2.16 | $2.16 | 11,300 |
| 2017-01-19 | $2.16 | $2.16 | 167 |
| 2017-01-18 | $2.28 | $2.28 | 0 |
| 2017-01-17 | $2.28 | $2.28 | 3,417 |
| 2017-01-13 | $2.28 | $2.28 | 683 |
| 2017-01-12 | $2.40 | $2.40 | 3,208 |
| 2017-01-11 | $2.40 | $2.40 | 53,942 |
| 2017-01-10 | $2.28 | $2.28 | 10,250 |
| 2017-01-09 | $2.40 | $2.40 | 1,558 |
| 2017-01-06 | $2.40 | $2.40 | 1,417 |
| 2017-01-05 | $2.40 | $2.40 | 1,167 |
| 2017-01-04 | $2.40 | $2.40 | 1,108 |
| 2017-01-03 | $2.40 | $2.40 | 0 |