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
- 2006-09-20 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 | $4.25 | $4.25 | 840 |
| 2017-12-28 | $4.00 | $4.00 | 420 |
| 2017-12-27 | $3.38 | $3.38 | 334 |
| 2017-12-26 | $2.50 | $2.50 | 0 |
| 2017-12-22 | $2.50 | $2.50 | 0 |
| 2017-12-21 | $2.50 | $2.50 | 723 |
| 2017-12-20 | $2.81 | $2.81 | 14 |
| 2017-12-19 | $2.75 | $2.75 | 445 |
| 2017-12-18 | $2.71 | $2.71 | 44 |
| 2017-12-15 | $2.63 | $2.63 | 15,741 |
| 2017-12-14 | $2.50 | $2.50 | 800 |
| 2017-12-13 | $2.50 | $2.50 | 5,657 |
| 2017-12-12 | $2.50 | $2.50 | 27 |
| 2017-12-11 | $3.00 | $3.00 | 0 |
| 2017-12-08 | $3.00 | $3.00 | 0 |
| 2017-12-07 | $3.00 | $3.00 | 0 |
| 2017-12-06 | $3.00 | $3.00 | 1,244 |
| 2017-12-05 | $2.99 | $2.99 | 0 |
| 2017-12-04 | $2.99 | $2.99 | 185 |
| 2017-12-01 | $2.99 | $2.99 | 80 |
| 2017-11-30 | $2.99 | $2.99 | 108 |
| 2017-11-29 | $1.93 | $1.93 | 947 |
| 2017-11-28 | $1.78 | $1.78 | 6 |
| 2017-11-27 | $2.50 | $2.50 | 0 |
| 2017-11-24 | $2.50 | $2.50 | 982 |
| 2017-11-22 | $2.49 | $2.49 | 5,698 |
| 2017-11-21 | $2.00 | $2.00 | 6,170 |
| 2017-11-20 | $2.50 | $2.50 | 12 |
| 2017-11-17 | $2.38 | $2.38 | 600 |
| 2017-11-16 | $2.00 | $2.00 | 960 |
| 2017-11-15 | $1.95 | $1.95 | 7,256 |
| 2017-11-14 | $2.50 | $2.50 | 4,724 |
| 2017-11-13 | $2.03 | $2.03 | 920 |
| 2017-11-10 | $3.75 | $3.75 | 40 |
| 2017-11-09 | $3.00 | $3.00 | 240 |
| 2017-11-08 | $2.75 | $2.75 | 0 |
| 2017-11-07 | $2.75 | $2.75 | 185 |
| 2017-11-06 | $2.50 | $2.50 | 368 |
| 2017-11-03 | $2.00 | $2.00 | 1,755 |
| 2017-11-02 | $2.50 | $2.50 | 0 |
| 2017-11-01 | $2.50 | $2.50 | 200 |
| 2017-10-31 | $2.40 | $2.40 | 94 |
| 2017-10-30 | $2.38 | $2.38 | 125 |
| 2017-10-27 | $2.38 | $2.38 | 14 |
| 2017-10-26 | $2.38 | $2.38 | 990 |
| 2017-10-25 | $2.38 | $2.38 | 40 |
| 2017-10-24 | $2.44 | $2.44 | 480 |
| 2017-10-23 | $2.40 | $2.40 | 100 |
| 2017-10-20 | $2.38 | $2.38 | 44 |
| 2017-10-19 | $2.38 | $2.38 | 0 |
| 2017-10-18 | $2.38 | $2.38 | 40 |
| 2017-10-17 | $2.38 | $2.38 | 0 |
| 2017-10-16 | $2.38 | $2.38 | 800 |
| 2017-10-13 | $2.38 | $2.38 | 0 |
| 2017-10-12 | $2.38 | $2.38 | 16 |
| 2017-10-11 | $2.38 | $2.38 | 0 |
| 2017-10-10 | $2.38 | $2.38 | 16 |
| 2017-10-09 | $2.50 | $2.50 | 0 |
| 2017-10-06 | $2.50 | $2.50 | 0 |
| 2017-10-05 | $2.50 | $2.50 | 0 |
| 2017-10-04 | $2.50 | $2.50 | 600 |
| 2017-10-03 | $2.75 | $2.75 | 0 |
| 2017-10-02 | $2.75 | $2.75 | 0 |
| 2017-09-29 | $2.75 | $2.75 | 0 |
| 2017-09-28 | $2.75 | $2.75 | 1,998 |
| 2017-09-27 | $2.38 | $2.38 | 5 |
| 2017-09-26 | $2.49 | $2.49 | 7 |
| 2017-09-25 | $2.38 | $2.38 | 0 |
| 2017-09-22 | $2.38 | $2.38 | 31 |
| 2017-09-21 | $2.50 | $2.50 | 998 |
| 2017-09-20 | $3.00 | $3.00 | 0 |
| 2017-09-19 | $3.00 | $3.00 | 0 |
| 2017-09-18 | $3.00 | $3.00 | 121 |
| 2017-09-15 | $3.00 | $3.00 | 272 |
| 2017-09-14 | $1.98 | $1.98 | 5 |
| 2017-09-13 | $2.51 | $2.51 | 8 |
| 2017-09-12 | $3.08 | $3.08 | 15 |
| 2017-09-11 | $2.55 | $2.55 | 40 |
| 2017-09-08 | $3.00 | $3.00 | 0 |
| 2017-09-07 | $3.00 | $3.00 | 0 |
| 2017-09-06 | $3.00 | $3.00 | 0 |
| 2017-09-05 | $3.00 | $3.00 | 160 |
| 2017-09-01 | $3.00 | $3.00 | 196 |
| 2017-08-31 | $2.63 | $2.63 | 0 |
| 2017-08-30 | $2.63 | $2.63 | 219 |
| 2017-08-29 | $2.63 | $2.63 | 200 |
| 2017-08-28 | $3.00 | $3.00 | 792 |
| 2017-08-25 | $3.00 | $3.00 | 206 |
| 2017-08-24 | $3.00 | $3.00 | 200 |
| 2017-08-23 | $2.53 | $2.53 | 0 |
| 2017-08-22 | $2.53 | $2.53 | 79 |
| 2017-08-21 | $3.25 | $3.25 | 128 |
| 2017-08-18 | $3.00 | $3.00 | 8 |
| 2017-08-17 | $3.25 | $3.25 | 0 |
| 2017-08-16 | $3.25 | $3.25 | 60 |
| 2017-08-15 | $3.00 | $3.00 | 40 |
| 2017-08-14 | $3.00 | $3.00 | 8 |
| 2017-08-11 | $3.00 | $3.00 | 30 |
| 2017-08-10 | $3.00 | $3.00 | 80 |
| 2017-08-09 | $3.75 | $3.75 | 151 |
| 2017-08-08 | $3.35 | $3.34 | 0 |
| 2017-08-07 | $3.35 | $3.34 | 48 |
| 2017-08-04 | $3.00 | $3.00 | 180 |
| 2017-08-03 | $3.15 | $3.15 | 0 |
| 2017-08-02 | $3.15 | $3.15 | 96 |
| 2017-08-01 | $3.00 | $3.00 | 0 |
| 2017-07-31 | $3.00 | $3.00 | 120 |
| 2017-07-28 | $3.37 | $3.37 | 0 |
| 2017-07-27 | $3.37 | $3.37 | 0 |
| 2017-07-26 | $3.37 | $3.37 | 40 |
| 2017-07-25 | $3.00 | $3.00 | 232 |
| 2017-07-24 | $3.39 | $3.39 | 0 |
| 2017-07-21 | $3.39 | $3.39 | 40 |
| 2017-07-20 | $3.75 | $3.75 | 0 |
| 2017-07-19 | $3.75 | $3.75 | 0 |
| 2017-07-18 | $3.75 | $3.75 | 385 |
| 2017-07-17 | $3.46 | $3.46 | 40 |
| 2017-07-14 | $3.28 | $3.27 | 32 |
| 2017-07-13 | $3.00 | $3.00 | 0 |
| 2017-07-12 | $3.00 | $3.00 | 0 |
| 2017-07-11 | $3.00 | $3.00 | 0 |
| 2017-07-10 | $3.00 | $3.00 | 4 |
| 2017-07-07 | $4.75 | $4.75 | 4 |
| 2017-07-06 | $4.75 | $4.75 | 0 |
| 2017-07-05 | $4.75 | $4.75 | 4 |
| 2017-07-03 | $3.00 | $3.00 | 8 |
| 2017-06-30 | $3.25 | $3.25 | 148 |
| 2017-06-29 | $4.55 | $4.55 | 291 |
| 2017-06-28 | $3.00 | $3.00 | 0 |
| 2017-06-27 | $3.00 | $3.00 | 0 |
| 2017-06-26 | $3.00 | $3.00 | 5 |
| 2017-06-23 | $4.95 | $4.95 | 0 |
| 2017-06-22 | $4.95 | $4.95 | 0 |
| 2017-06-21 | $4.95 | $4.95 | 500 |
| 2017-06-20 | $3.75 | $3.75 | 120 |
| 2017-06-19 | $3.78 | $3.78 | 36 |
| 2017-06-16 | $3.78 | $3.78 | 0 |
| 2017-06-15 | $3.78 | $3.78 | 32 |
| 2017-06-14 | $3.75 | $3.75 | 0 |
| 2017-06-13 | $3.75 | $3.75 | 160 |
| 2017-06-12 | $4.95 | $4.95 | 42 |
| 2017-06-09 | $4.75 | $4.75 | 40 |
| 2017-06-08 | $3.75 | $3.75 | 137 |
| 2017-06-07 | $5.00 | $5.00 | 0 |
| 2017-06-06 | $5.00 | $5.00 | 0 |
| 2017-06-05 | $5.00 | $5.00 | 0 |
| 2017-06-02 | $5.00 | $5.00 | 40 |
| 2017-06-01 | $3.75 | $3.75 | 22 |
| 2017-05-31 | $3.86 | $3.86 | 40 |
| 2017-05-30 | $4.98 | $4.98 | 4 |
| 2017-05-26 | $5.00 | $5.00 | 114 |
| 2017-05-25 | $4.75 | $4.75 | 0 |
| 2017-05-24 | $4.75 | $4.75 | 2,271 |
| 2017-05-23 | $5.00 | $5.00 | 29 |
| 2017-05-22 | $5.00 | $5.00 | 0 |
| 2017-05-19 | $5.00 | $5.00 | 0 |
| 2017-05-18 | $5.00 | $5.00 | 177 |
| 2017-05-17 | $5.00 | $5.00 | 12 |
| 2017-05-16 | $5.00 | $5.00 | 191 |
| 2017-05-15 | $5.00 | $5.00 | 22 |
| 2017-05-12 | $5.00 | $5.00 | 20 |
| 2017-05-11 | $5.00 | $5.00 | 24 |
| 2017-05-10 | $5.00 | $5.00 | 16 |
| 2017-05-09 | $5.00 | $5.00 | 403 |
| 2017-05-08 | $5.00 | $5.00 | 0 |
| 2017-05-05 | $5.00 | $5.00 | 200 |
| 2017-05-04 | $4.75 | $4.75 | 577 |
| 2017-05-03 | $5.01 | $5.01 | 1,720 |
| 2017-05-02 | $5.75 | $5.75 | 1,092 |
| 2017-05-01 | $4.63 | $4.63 | 338 |
| 2017-04-28 | $5.25 | $5.25 | 549 |
| 2017-04-27 | $4.36 | $4.36 | 80 |
| 2017-04-26 | $4.63 | $4.63 | 1,343 |
| 2017-04-25 | $4.88 | $4.88 | 661 |
| 2017-04-24 | $4.50 | $4.50 | 8 |
| 2017-04-21 | $4.88 | $4.88 | 0 |
| 2017-04-20 | $4.88 | $4.88 | 0 |
| 2017-04-19 | $4.88 | $4.88 | 260 |
| 2017-04-18 | $4.75 | $4.75 | 3,253 |
| 2017-04-17 | $5.50 | $5.50 | 802 |
| 2017-04-13 | $5.00 | $5.00 | 200 |
| 2017-04-12 | $5.00 | $5.00 | 938 |
| 2017-04-11 | $5.00 | $5.00 | 2,691 |
| 2017-04-10 | $5.23 | $5.23 | 4 |
| 2017-04-07 | $5.50 | $5.50 | 42 |
| 2017-04-06 | $5.59 | $5.59 | 101 |
| 2017-04-05 | $5.62 | $5.62 | 1,240 |
| 2017-04-04 | $5.75 | $5.75 | 3,613 |
| 2017-04-03 | $5.25 | $5.25 | 3,440 |
| 2017-03-31 | $4.75 | $4.75 | 4,810 |
| 2017-03-30 | $4.87 | $4.87 | 719 |
| 2017-03-29 | $4.83 | $4.83 | 225 |
| 2017-03-28 | $4.75 | $4.75 | 940 |
| 2017-03-27 | $4.50 | $4.50 | 5 |
| 2017-03-24 | $5.00 | $5.00 | 29 |
| 2017-03-23 | $4.94 | $4.94 | 2,280 |
| 2017-03-22 | $4.50 | $4.50 | 4,417 |
| 2017-03-21 | $4.50 | $4.50 | 1,544 |
| 2017-03-20 | $4.38 | $4.38 | 4,083 |
| 2017-03-17 | $4.73 | $4.73 | 0 |
| 2017-03-16 | $4.73 | $4.73 | 5 |
| 2017-03-15 | $4.87 | $4.87 | 431 |
| 2017-03-14 | $4.70 | $4.70 | 0 |
| 2017-03-13 | $4.70 | $4.70 | 0 |
| 2017-03-10 | $4.70 | $4.70 | 0 |
| 2017-03-09 | $4.70 | $4.70 | 121 |
| 2017-03-08 | $4.25 | $4.25 | 1,156 |
| 2017-03-07 | $4.65 | $4.65 | 97 |
| 2017-03-06 | $4.65 | $4.65 | 3,296 |
| 2017-03-03 | $5.25 | $5.25 | 247 |
| 2017-03-02 | $4.84 | $4.84 | 0 |
| 2017-03-01 | $4.84 | $4.84 | 8 |
| 2017-02-28 | $5.00 | $5.00 | 114 |
| 2017-02-27 | $4.98 | $4.98 | 284 |
| 2017-02-24 | $4.70 | $4.70 | 1,624 |
| 2017-02-23 | $4.53 | $4.53 | 2,602 |
| 2017-02-22 | $5.21 | $5.21 | 98 |
| 2017-02-21 | $5.14 | $5.14 | 219 |
| 2017-02-17 | $5.00 | $5.00 | 240 |
| 2017-02-16 | $4.75 | $4.75 | 666 |
| 2017-02-15 | $5.73 | $5.72 | 592 |
| 2017-02-14 | $5.08 | $5.08 | 69 |
| 2017-02-13 | $5.08 | $5.08 | 1,845 |
| 2017-02-10 | $5.50 | $5.50 | 1,169 |
| 2017-02-09 | $5.75 | $5.75 | 735 |
| 2017-02-08 | $5.55 | $5.55 | 372 |
| 2017-02-07 | $5.62 | $5.62 | 585 |
| 2017-02-06 | $5.51 | $5.51 | 642 |
| 2017-02-03 | $5.65 | $5.65 | 370 |
| 2017-02-02 | $5.55 | $5.55 | 1,040 |
| 2017-02-01 | $5.75 | $5.75 | 694 |
| 2017-01-31 | $5.55 | $5.55 | 286 |
| 2017-01-30 | $5.57 | $5.57 | 273 |
| 2017-01-27 | $5.59 | $5.59 | 26 |
| 2017-01-26 | $5.50 | $5.50 | 564 |
| 2017-01-25 | $6.25 | $6.25 | 292 |
| 2017-01-24 | $5.90 | $5.90 | 278 |
| 2017-01-23 | $6.17 | $6.17 | 405 |
| 2017-01-20 | $5.75 | $5.75 | 2,445 |
| 2017-01-19 | $7.00 | $7.00 | 1,160 |
| 2017-01-18 | $5.75 | $5.75 | 4,506 |
| 2017-01-17 | $6.25 | $6.25 | 844 |
| 2017-01-13 | $7.47 | $7.47 | 325 |
| 2017-01-12 | $6.50 | $6.50 | 2,596 |
| 2017-01-11 | $8.00 | $8.00 | 320 |
| 2017-01-10 | $8.25 | $8.25 | 892 |
| 2017-01-09 | $6.90 | $6.90 | 1,524 |
| 2017-01-06 | $8.25 | $8.25 | 1,935 |
| 2017-01-05 | $6.25 | $6.25 | 1,059 |
| 2017-01-04 | $6.25 | $6.25 | 1,387 |
| 2017-01-03 | $6.25 | $6.25 | 673 |