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
- 2008-06-25 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 | $2.30 | $2.30 | 3,510 |
| 2017-12-28 | $2.30 | $2.30 | 600 |
| 2017-12-27 | $2.10 | $2.10 | 4,110 |
| 2017-12-26 | $2.00 | $2.00 | 3,310 |
| 2017-12-22 | $2.10 | $2.10 | 2,060 |
| 2017-12-21 | $2.10 | $2.10 | 1,330 |
| 2017-12-20 | $2.00 | $2.00 | 5,160 |
| 2017-12-19 | $2.10 | $2.10 | 2,970 |
| 2017-12-18 | $2.00 | $2.00 | 4,780 |
| 2017-12-15 | $2.20 | $2.20 | 50 |
| 2017-12-14 | $2.20 | $2.20 | 0 |
| 2017-12-13 | $2.20 | $2.20 | 250 |
| 2017-12-12 | $2.00 | $2.00 | 240 |
| 2017-12-11 | $2.20 | $2.20 | 1,500 |
| 2017-12-08 | $2.20 | $2.20 | 900 |
| 2017-12-07 | $2.30 | $2.30 | 0 |
| 2017-12-06 | $2.30 | $2.30 | 0 |
| 2017-12-05 | $2.30 | $2.30 | 1,200 |
| 2017-12-04 | $2.10 | $2.10 | 5,340 |
| 2017-12-01 | $2.40 | $2.40 | 2,500 |
| 2017-11-30 | $2.50 | $2.50 | 9,250 |
| 2017-11-29 | $2.30 | $2.30 | 4,670 |
| 2017-11-28 | $2.60 | $2.60 | 0 |
| 2017-11-27 | $2.60 | $2.60 | 4,270 |
| 2017-11-24 | $2.50 | $2.50 | 100 |
| 2017-11-22 | $2.50 | $2.50 | 10,500 |
| 2017-11-21 | $2.40 | $2.40 | 920 |
| 2017-11-20 | $2.20 | $2.20 | 7,600 |
| 2017-11-17 | $2.20 | $2.20 | 1,250 |
| 2017-11-16 | $2.40 | $2.40 | 1,050 |
| 2017-11-15 | $2.40 | $2.40 | 1,580 |
| 2017-11-14 | $2.10 | $2.10 | 1,630 |
| 2017-11-13 | $2.10 | $2.10 | 1,170 |
| 2017-11-10 | $2.40 | $2.40 | 2,530 |
| 2017-11-09 | $2.50 | $2.50 | 610 |
| 2017-11-08 | $2.20 | $2.20 | 1,740 |
| 2017-11-07 | $2.20 | $2.20 | 1,130 |
| 2017-11-06 | $2.20 | $2.20 | 2,890 |
| 2017-11-03 | $2.60 | $2.60 | 200 |
| 2017-11-02 | $2.20 | $2.20 | 670 |
| 2017-11-01 | $2.30 | $2.30 | 5,570 |
| 2017-10-31 | $2.40 | $2.40 | 510 |
| 2017-10-30 | $2.20 | $2.20 | 4,910 |
| 2017-10-27 | $2.40 | $2.40 | 450 |
| 2017-10-26 | $2.20 | $2.20 | 1,650 |
| 2017-10-25 | $2.40 | $2.40 | 4,170 |
| 2017-10-24 | $2.30 | $2.30 | 8,020 |
| 2017-10-23 | $2.30 | $2.30 | 9,840 |
| 2017-10-20 | $2.90 | $2.90 | 10,870 |
| 2017-10-19 | $2.80 | $2.80 | 6,290 |
| 2017-10-18 | $2.90 | $2.90 | 200 |
| 2017-10-17 | $2.90 | $2.90 | 6,950 |
| 2017-10-16 | $3.00 | $3.00 | 530 |
| 2017-10-13 | $3.30 | $3.30 | 4,570 |
| 2017-10-12 | $2.90 | $2.90 | 4,300 |
| 2017-10-11 | $2.90 | $2.90 | 400 |
| 2017-10-10 | $3.00 | $3.00 | 1,500 |
| 2017-10-09 | $3.40 | $3.40 | 3,810 |
| 2017-10-06 | $3.00 | $3.00 | 1,040 |
| 2017-10-05 | $3.20 | $3.20 | 1,850 |
| 2017-10-04 | $3.00 | $3.00 | 3,550 |
| 2017-10-03 | $3.00 | $3.00 | 5,880 |
| 2017-10-02 | $3.30 | $3.30 | 3,220 |
| 2017-09-29 | $3.40 | $3.40 | 3,480 |
| 2017-09-28 | $3.60 | $3.60 | 1,650 |
| 2017-09-27 | $3.60 | $3.60 | 2,600 |
| 2017-09-26 | $3.40 | $3.40 | 150 |
| 2017-09-25 | $3.60 | $3.60 | 4,640 |
| 2017-09-22 | $3.50 | $3.50 | 4,310 |
| 2017-09-21 | $3.80 | $3.80 | 1,940 |
| 2017-09-20 | $3.80 | $3.80 | 1,940 |
| 2017-09-19 | $3.90 | $3.90 | 2,550 |
| 2017-09-18 | $4.10 | $4.10 | 1,530 |
| 2017-09-15 | $4.10 | $4.10 | 1,110 |
| 2017-09-14 | $4.10 | $4.10 | 3,140 |
| 2017-09-13 | $4.00 | $4.00 | 5,440 |
| 2017-09-12 | $4.00 | $4.00 | 1,270 |
| 2017-09-11 | $3.90 | $3.90 | 3,380 |
| 2017-09-08 | $4.10 | $4.10 | 3,350 |
| 2017-09-07 | $4.30 | $4.30 | 6,630 |
| 2017-09-06 | $4.40 | $4.40 | 8,420 |
| 2017-09-05 | $4.30 | $4.30 | 10,080 |
| 2017-09-01 | $4.10 | $4.10 | 2,900 |
| 2017-08-31 | $3.70 | $3.70 | 11,990 |
| 2017-08-30 | $3.40 | $3.40 | 700 |
| 2017-08-29 | $3.50 | $3.50 | 3,420 |
| 2017-08-28 | $3.80 | $3.80 | 7,780 |
| 2017-08-25 | $3.40 | $3.40 | 3,130 |
| 2017-08-24 | $3.50 | $3.50 | 1,830 |
| 2017-08-23 | $3.30 | $3.30 | 2,860 |
| 2017-08-22 | $3.50 | $3.50 | 320 |
| 2017-08-21 | $3.60 | $3.60 | 3,910 |
| 2017-08-18 | $3.40 | $3.40 | 11,780 |
| 2017-08-17 | $3.60 | $3.60 | 7,920 |
| 2017-08-16 | $3.30 | $3.30 | 3,010 |
| 2017-08-15 | $3.40 | $3.40 | 3,790 |
| 2017-08-14 | $3.60 | $3.60 | 4,530 |
| 2017-08-11 | $3.70 | $3.70 | 16,910 |
| 2017-08-10 | $3.20 | $3.20 | 6,080 |
| 2017-08-09 | $3.00 | $3.00 | 2,910 |
| 2017-08-08 | $2.70 | $2.70 | 0 |
| 2017-08-07 | $2.70 | $2.70 | 1,870 |
| 2017-08-04 | $3.00 | $3.00 | 1,550 |
| 2017-08-03 | $3.00 | $3.00 | 5,580 |
| 2017-08-02 | $3.10 | $3.10 | 2,370 |
| 2017-08-01 | $3.20 | $3.20 | 8,610 |
| 2017-07-31 | $2.90 | $2.90 | 1,510 |
| 2017-07-28 | $2.30 | $2.30 | 0 |
| 2017-07-27 | $2.30 | $2.30 | 2,080 |
| 2017-07-26 | $2.60 | $2.60 | 1,350 |
| 2017-07-25 | $2.40 | $2.40 | 1,750 |
| 2017-07-24 | $2.40 | $2.40 | 2,580 |
| 2017-07-21 | $2.50 | $2.50 | 1,100 |
| 2017-07-20 | $2.50 | $2.50 | 2,030 |
| 2017-07-19 | $2.50 | $2.50 | 4,460 |
| 2017-07-18 | $2.20 | $2.20 | 30 |
| 2017-07-17 | $2.50 | $2.50 | 840 |
| 2017-07-14 | $2.20 | $2.20 | 300 |
| 2017-07-13 | $2.20 | $2.20 | 40 |
| 2017-07-12 | $2.00 | $2.00 | 2,860 |
| 2017-07-11 | $2.20 | $2.20 | 480 |
| 2017-07-10 | $2.10 | $2.10 | 1,510 |
| 2017-07-07 | $2.20 | $2.20 | 2,110 |
| 2017-07-06 | $2.20 | $2.20 | 2,200 |
| 2017-07-05 | $2.20 | $2.20 | 1,380 |
| 2017-07-03 | $2.50 | $2.50 | 0 |
| 2017-06-30 | $2.50 | $2.50 | 2,250 |
| 2017-06-29 | $2.40 | $2.40 | 820 |
| 2017-06-28 | $2.80 | $2.80 | 600 |
| 2017-06-27 | $2.70 | $2.70 | 920 |
| 2017-06-26 | $2.60 | $2.60 | 1,190 |
| 2017-06-23 | $2.60 | $2.60 | 200 |
| 2017-06-22 | $2.60 | $2.60 | 3,200 |
| 2017-06-21 | $2.40 | $2.40 | 2,710 |
| 2017-06-20 | $2.50 | $2.50 | 11,520 |
| 2017-06-19 | $2.40 | $2.40 | 28,340 |
| 2017-06-16 | $2.70 | $2.70 | 1,200 |
| 2017-06-15 | $2.80 | $2.80 | 250 |
| 2017-06-14 | $2.80 | $2.80 | 1,820 |
| 2017-06-13 | $2.90 | $2.90 | 6,100 |
| 2017-06-12 | $2.70 | $2.70 | 850 |
| 2017-06-09 | $2.90 | $2.90 | 70 |
| 2017-06-08 | $3.00 | $3.00 | 1,300 |
| 2017-06-07 | $2.90 | $2.90 | 1,540 |
| 2017-06-06 | $3.00 | $3.00 | 1,110 |
| 2017-06-05 | $2.90 | $2.90 | 50 |
| 2017-06-02 | $2.70 | $2.70 | 3,520 |
| 2017-06-01 | $2.90 | $2.90 | 2,070 |
| 2017-05-31 | $2.80 | $2.80 | 0 |
| 2017-05-30 | $2.80 | $2.80 | 1,760 |
| 2017-05-26 | $3.10 | $3.10 | 2,970 |
| 2017-05-25 | $2.80 | $2.80 | 30 |
| 2017-05-24 | $3.00 | $3.00 | 550 |
| 2017-05-23 | $2.80 | $2.80 | 4,910 |
| 2017-05-22 | $3.10 | $3.10 | 4,890 |
| 2017-05-19 | $2.80 | $2.80 | 690 |
| 2017-05-18 | $2.80 | $2.80 | 250 |
| 2017-05-17 | $3.00 | $3.00 | 320 |
| 2017-05-16 | $2.80 | $2.80 | 1,050 |
| 2017-05-15 | $2.70 | $2.70 | 5,350 |
| 2017-05-12 | $2.80 | $2.80 | 5,660 |
| 2017-05-11 | $3.00 | $3.00 | 2,000 |
| 2017-05-10 | $3.00 | $3.00 | 2,970 |
| 2017-05-09 | $2.80 | $2.80 | 7,670 |
| 2017-05-08 | $3.10 | $3.10 | 12,050 |
| 2017-05-05 | $3.10 | $3.10 | 1,030 |
| 2017-05-04 | $2.80 | $2.80 | 10,090 |
| 2017-05-03 | $3.20 | $3.20 | 1,550 |
| 2017-05-02 | $3.40 | $3.40 | 3,390 |
| 2017-05-01 | $3.30 | $3.30 | 7,850 |
| 2017-04-28 | $3.40 | $3.40 | 7,380 |
| 2017-04-27 | $3.40 | $3.40 | 5,600 |
| 2017-04-26 | $3.40 | $3.40 | 7,670 |
| 2017-04-25 | $3.40 | $3.40 | 1,800 |
| 2017-04-24 | $3.50 | $3.50 | 4,020 |
| 2017-04-21 | $3.60 | $3.60 | 12,390 |
| 2017-04-20 | $3.60 | $3.60 | 28,540 |
| 2017-04-19 | $3.30 | $3.30 | 4,300 |
| 2017-04-18 | $3.30 | $3.30 | 4,420 |
| 2017-04-17 | $3.30 | $3.30 | 12,550 |
| 2017-04-13 | $3.30 | $3.30 | 2,100 |
| 2017-04-12 | $3.00 | $3.00 | 620 |
| 2017-04-11 | $3.20 | $3.20 | 960 |
| 2017-04-10 | $3.20 | $3.20 | 450 |
| 2017-04-07 | $3.00 | $3.00 | 380 |
| 2017-04-06 | $2.90 | $2.90 | 10,450 |
| 2017-04-05 | $3.10 | $3.10 | 2,300 |
| 2017-04-04 | $3.20 | $3.20 | 100 |
| 2017-04-03 | $3.00 | $3.00 | 970 |
| 2017-03-31 | $2.90 | $2.90 | 170 |
| 2017-03-30 | $3.20 | $3.20 | 1,510 |
| 2017-03-29 | $3.30 | $3.30 | 10,340 |
| 2017-03-28 | $3.00 | $3.00 | 3,550 |
| 2017-03-27 | $3.10 | $3.10 | 90 |
| 2017-03-24 | $3.00 | $3.00 | 550 |
| 2017-03-23 | $3.20 | $3.20 | 1,770 |
| 2017-03-22 | $3.20 | $3.20 | 2,690 |
| 2017-03-21 | $3.30 | $3.30 | 900 |
| 2017-03-20 | $3.20 | $3.20 | 1,230 |
| 2017-03-17 | $3.20 | $3.20 | 1,990 |
| 2017-03-16 | $3.30 | $3.30 | 6,660 |
| 2017-03-15 | $2.90 | $2.90 | 3,270 |
| 2017-03-14 | $3.00 | $3.00 | 1,570 |
| 2017-03-13 | $2.80 | $2.80 | 4,570 |
| 2017-03-10 | $2.90 | $2.90 | 3,280 |
| 2017-03-09 | $2.70 | $2.70 | 1,700 |
| 2017-03-08 | $2.90 | $2.90 | 9,580 |
| 2017-03-07 | $3.30 | $3.30 | 1,600 |
| 2017-03-06 | $3.40 | $3.40 | 1,300 |
| 2017-03-03 | $3.40 | $3.40 | 6,900 |
| 2017-03-02 | $3.80 | $3.80 | 4,450 |
| 2017-03-01 | $3.40 | $3.40 | 350 |
| 2017-02-28 | $3.50 | $3.50 | 2,840 |
| 2017-02-27 | $3.70 | $3.70 | 1,390 |
| 2017-02-24 | $3.50 | $3.50 | 3,520 |
| 2017-02-23 | $3.60 | $3.60 | 5,100 |
| 2017-02-22 | $3.60 | $3.60 | 15,300 |
| 2017-02-21 | $3.80 | $3.80 | 15,060 |
| 2017-02-17 | $3.60 | $3.60 | 3,940 |
| 2017-02-16 | $3.50 | $3.50 | 0 |
| 2017-02-15 | $3.50 | $3.50 | 740 |
| 2017-02-14 | $3.60 | $3.60 | 10,500 |
| 2017-02-13 | $3.50 | $3.50 | 4,140 |
| 2017-02-10 | $3.40 | $3.40 | 6,200 |
| 2017-02-09 | $3.50 | $3.50 | 0 |
| 2017-02-08 | $3.50 | $3.50 | 960 |
| 2017-02-07 | $3.40 | $3.40 | 5,040 |
| 2017-02-06 | $3.50 | $3.50 | 5,920 |
| 2017-02-03 | $3.40 | $3.40 | 4,180 |
| 2017-02-02 | $3.60 | $3.60 | 48,690 |
| 2017-02-01 | $2.80 | $2.80 | 16,600 |
| 2017-01-31 | $2.60 | $2.60 | 1,410 |
| 2017-01-30 | $2.50 | $2.50 | 1,710 |
| 2017-01-27 | $2.90 | $2.90 | 100 |
| 2017-01-26 | $2.20 | $2.20 | 0 |
| 2017-01-25 | $2.20 | $2.20 | 920 |
| 2017-01-24 | $1.80 | $1.80 | 0 |
| 2017-01-23 | $1.80 | $1.80 | 0 |
| 2017-01-20 | $1.80 | $1.80 | 28,100 |
| 2017-01-19 | $1.90 | $1.90 | 0 |
| 2017-01-18 | $1.90 | $1.90 | 400 |
| 2017-01-17 | $2.20 | $2.20 | 360 |
| 2017-01-13 | $1.90 | $1.90 | 530 |
| 2017-01-12 | $2.20 | $2.20 | 5,150 |
| 2017-01-11 | $1.80 | $1.80 | 0 |
| 2017-01-10 | $1.80 | $1.80 | 0 |
| 2017-01-09 | $1.80 | $1.80 | 0 |
| 2017-01-06 | $1.80 | $1.80 | 300 |
| 2017-01-05 | $1.80 | $1.80 | 0 |
| 2017-01-04 | $1.80 | $1.80 | 0 |
| 2017-01-03 | $1.80 | $1.80 | 3,860 |