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
- 2010-01-05 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 | $1.61 | $1.61 | 27,237 |
| 2017-12-28 | $1.53 | $1.53 | 9,166 |
| 2017-12-27 | $1.61 | $1.61 | 7,626 |
| 2017-12-26 | $1.61 | $1.61 | 20,928 |
| 2017-12-22 | $1.61 | $1.61 | 34,143 |
| 2017-12-21 | $1.53 | $1.53 | 23,300 |
| 2017-12-20 | $1.61 | $1.61 | 20,269 |
| 2017-12-19 | $1.61 | $1.61 | 7,104 |
| 2017-12-18 | $1.53 | $1.53 | 18,903 |
| 2017-12-15 | $1.53 | $1.53 | 10,569 |
| 2017-12-14 | $1.53 | $1.53 | 9,973 |
| 2017-12-13 | $1.61 | $1.61 | 8,769 |
| 2017-12-12 | $1.53 | $1.53 | 11,228 |
| 2017-12-11 | $1.53 | $1.53 | 7,104 |
| 2017-12-08 | $1.61 | $1.61 | 14,494 |
| 2017-12-07 | $1.53 | $1.53 | 9,265 |
| 2017-12-06 | $1.61 | $1.61 | 6,694 |
| 2017-12-05 | $1.53 | $1.53 | 16,457 |
| 2017-12-04 | $1.61 | $1.61 | 2,422 |
| 2017-12-01 | $1.69 | $1.69 | 10,309 |
| 2017-11-30 | $1.61 | $1.61 | 10,271 |
| 2017-11-29 | $1.61 | $1.61 | 16,084 |
| 2017-11-28 | $1.61 | $1.61 | 16,966 |
| 2017-11-27 | $1.69 | $1.69 | 8,396 |
| 2017-11-24 | $1.69 | $1.69 | 4,682 |
| 2017-11-22 | $1.69 | $1.69 | 6,371 |
| 2017-11-21 | $1.77 | $1.77 | 2,658 |
| 2017-11-20 | $1.69 | $1.69 | 36,974 |
| 2017-11-17 | $1.85 | $1.85 | 38,800 |
| 2017-11-16 | $1.85 | $1.85 | 15,003 |
| 2017-11-15 | $1.69 | $1.69 | 1,217 |
| 2017-11-14 | $1.77 | $1.77 | 6,135 |
| 2017-11-13 | $1.69 | $1.69 | 1,962 |
| 2017-11-10 | $1.77 | $1.77 | 27,697 |
| 2017-11-09 | $1.61 | $1.61 | 24,207 |
| 2017-11-08 | $1.61 | $1.61 | 11,700 |
| 2017-11-07 | $1.69 | $1.69 | 1,751 |
| 2017-11-06 | $1.69 | $1.69 | 3,167 |
| 2017-11-03 | $1.69 | $1.69 | 9,377 |
| 2017-11-02 | $1.77 | $1.77 | 286 |
| 2017-11-01 | $1.69 | $1.69 | 981 |
| 2017-10-31 | $1.77 | $1.77 | 17,686 |
| 2017-10-30 | $1.85 | $1.85 | 14,680 |
| 2017-10-27 | $1.69 | $1.69 | 9,961 |
| 2017-10-26 | $1.77 | $1.77 | 8,222 |
| 2017-10-25 | $1.77 | $1.77 | 1,627 |
| 2017-10-24 | $1.85 | $1.85 | 18,021 |
| 2017-10-23 | $1.85 | $1.85 | 9,352 |
| 2017-10-20 | $1.85 | $1.85 | 8,259 |
| 2017-10-19 | $1.93 | $1.93 | 19,487 |
| 2017-10-18 | $1.85 | $1.85 | 8,694 |
| 2017-10-17 | $1.93 | $1.93 | 10,930 |
| 2017-10-16 | $2.01 | $2.01 | 7,551 |
| 2017-10-13 | $2.01 | $2.01 | 10,669 |
| 2017-10-12 | $2.01 | $2.01 | 2,745 |
| 2017-10-11 | $2.01 | $2.01 | 5,179 |
| 2017-10-10 | $1.93 | $1.93 | 10,992 |
| 2017-10-09 | $2.01 | $2.01 | 4,558 |
| 2017-10-06 | $1.93 | $1.93 | 11,811 |
| 2017-10-05 | $1.93 | $1.93 | 12,942 |
| 2017-10-04 | $1.93 | $1.93 | 5,651 |
| 2017-10-03 | $1.93 | $1.93 | 4,893 |
| 2017-10-02 | $1.85 | $1.85 | 17,003 |
| 2017-09-29 | $1.93 | $1.93 | 11,600 |
| 2017-09-28 | $1.93 | $1.93 | 11,849 |
| 2017-09-27 | $2.01 | $2.01 | 23,648 |
| 2017-09-26 | $1.93 | $1.93 | 30,429 |
| 2017-09-25 | $2.01 | $2.01 | 49,071 |
| 2017-09-22 | $1.85 | $1.85 | 120,909 |
| 2017-09-21 | $1.61 | $1.61 | 10,321 |
| 2017-09-20 | $1.69 | $1.69 | 7,092 |
| 2017-09-19 | $1.61 | $1.61 | 1,006 |
| 2017-09-18 | $1.69 | $1.69 | 16,966 |
| 2017-09-15 | $1.69 | $1.69 | 1,751 |
| 2017-09-14 | $1.61 | $1.61 | 4,720 |
| 2017-09-13 | $1.77 | $1.77 | 9,837 |
| 2017-09-12 | $1.85 | $1.85 | 3,714 |
| 2017-09-11 | $1.85 | $1.85 | 10,507 |
| 2017-09-08 | $1.77 | $1.77 | 4,272 |
| 2017-09-07 | $1.77 | $1.77 | 5,539 |
| 2017-09-06 | $1.69 | $1.69 | 7,725 |
| 2017-09-05 | $1.61 | $1.61 | 3,515 |
| 2017-09-01 | $1.69 | $1.69 | 4,682 |
| 2017-08-31 | $1.61 | $1.61 | 9,303 |
| 2017-08-30 | $1.69 | $1.69 | 5,328 |
| 2017-08-29 | $1.77 | $1.77 | 5,030 |
| 2017-08-28 | $1.69 | $1.69 | 4,086 |
| 2017-08-25 | $1.53 | $1.53 | 12,308 |
| 2017-08-24 | $1.53 | $1.53 | 12,358 |
| 2017-08-23 | $1.69 | $1.69 | 2,857 |
| 2017-08-22 | $1.69 | $1.69 | 5,552 |
| 2017-08-21 | $1.69 | $1.69 | 4,856 |
| 2017-08-18 | $1.77 | $1.77 | 1,317 |
| 2017-08-17 | $1.61 | $1.61 | 509 |
| 2017-08-16 | $1.69 | $1.69 | 907 |
| 2017-08-15 | $1.69 | $1.69 | 4,061 |
| 2017-08-14 | $1.69 | $1.69 | 4,459 |
| 2017-08-11 | $1.69 | $1.69 | 1,627 |
| 2017-08-10 | $1.77 | $1.77 | 8,172 |
| 2017-08-09 | $1.77 | $1.77 | 5,167 |
| 2017-08-08 | $1.77 | $1.77 | 2,819 |
| 2017-08-07 | $1.77 | $1.77 | 5,924 |
| 2017-08-04 | $1.77 | $1.77 | 4,707 |
| 2017-08-03 | $1.85 | $1.85 | 5,626 |
| 2017-08-02 | $1.85 | $1.85 | 2,583 |
| 2017-08-01 | $1.85 | $1.85 | 3,788 |
| 2017-07-31 | $1.85 | $1.85 | 1,702 |
| 2017-07-28 | $1.85 | $1.85 | 1,354 |
| 2017-07-27 | $1.85 | $1.85 | 6,881 |
| 2017-07-26 | $1.85 | $1.85 | 14,966 |
| 2017-07-25 | $1.77 | $1.77 | 24,952 |
| 2017-07-24 | $1.85 | $1.85 | 186 |
| 2017-07-21 | $1.85 | $1.85 | 2,583 |
| 2017-07-20 | $1.85 | $1.85 | 7,613 |
| 2017-07-19 | $1.93 | $1.93 | 1,192 |
| 2017-07-18 | $1.85 | $1.85 | 5,850 |
| 2017-07-17 | $1.85 | $1.85 | 981 |
| 2017-07-14 | $1.85 | $1.85 | 8,284 |
| 2017-07-13 | $1.93 | $1.93 | 12,581 |
| 2017-07-12 | $1.93 | $1.93 | 7,228 |
| 2017-07-11 | $1.85 | $1.85 | 981 |
| 2017-07-10 | $1.85 | $1.85 | 5,192 |
| 2017-07-07 | $1.85 | $1.85 | 8,197 |
| 2017-07-06 | $1.85 | $1.85 | 16,593 |
| 2017-07-05 | $1.93 | $1.93 | 15,835 |
| 2017-07-03 | $2.01 | $2.01 | 4,620 |
| 2017-06-30 | $2.01 | $2.01 | 58,399 |
| 2017-06-29 | $1.85 | $1.85 | 20,766 |
| 2017-06-28 | $1.85 | $1.85 | 4,223 |
| 2017-06-27 | $1.85 | $1.85 | 5,949 |
| 2017-06-26 | $1.77 | $1.77 | 9,228 |
| 2017-06-23 | $1.69 | $1.69 | 4,024 |
| 2017-06-22 | $1.77 | $1.77 | 5,813 |
| 2017-06-21 | $1.77 | $1.77 | 497 |
| 2017-06-20 | $1.77 | $1.77 | 20,468 |
| 2017-06-19 | $1.77 | $1.77 | 3,838 |
| 2017-06-16 | $1.69 | $1.69 | 1,453 |
| 2017-06-15 | $1.69 | $1.69 | 522 |
| 2017-06-14 | $1.77 | $1.77 | 708 |
| 2017-06-13 | $1.77 | $1.77 | 2,708 |
| 2017-06-12 | $1.77 | $1.77 | 6,632 |
| 2017-06-09 | $1.69 | $1.69 | 14,246 |
| 2017-06-08 | $1.69 | $1.69 | 1,217 |
| 2017-06-07 | $1.61 | $1.61 | 5,875 |
| 2017-06-06 | $1.69 | $1.69 | 4,757 |
| 2017-06-05 | $1.69 | $1.69 | 14,680 |
| 2017-06-02 | $1.45 | $1.45 | 7,738 |
| 2017-06-01 | $1.61 | $1.61 | 4,310 |
| 2017-05-31 | $1.69 | $1.69 | 2,260 |
| 2017-05-30 | $1.69 | $1.69 | 3,155 |
| 2017-05-26 | $1.69 | $1.69 | 9,203 |
| 2017-05-25 | $1.69 | $1.69 | 38,216 |
| 2017-05-24 | $1.61 | $1.61 | 5,067 |
| 2017-05-23 | $1.61 | $1.61 | 7,042 |
| 2017-05-22 | $1.61 | $1.61 | 9,986 |
| 2017-05-19 | $1.61 | $1.61 | 2,248 |
| 2017-05-18 | $1.61 | $1.61 | 4,558 |
| 2017-05-17 | $1.61 | $1.61 | 25,213 |
| 2017-05-16 | $1.69 | $1.69 | 4,136 |
| 2017-05-15 | $1.69 | $1.69 | 3,378 |
| 2017-05-12 | $1.61 | $1.61 | 7,402 |
| 2017-05-11 | $1.61 | $1.61 | 14,122 |
| 2017-05-10 | $1.69 | $1.69 | 12,221 |
| 2017-05-09 | $1.69 | $1.69 | 4,335 |
| 2017-05-08 | $1.61 | $1.61 | 14,358 |
| 2017-05-05 | $1.61 | $1.61 | 6,732 |
| 2017-05-04 | $1.61 | $1.61 | 3,167 |
| 2017-05-03 | $1.77 | $1.77 | 5,043 |
| 2017-05-02 | $1.69 | $1.69 | 6,322 |
| 2017-05-01 | $1.69 | $1.69 | 10,259 |
| 2017-04-28 | $1.69 | $1.69 | 1,652 |
| 2017-04-27 | $1.69 | $1.69 | 15,041 |
| 2017-04-26 | $1.69 | $1.69 | 8,061 |
| 2017-04-25 | $1.69 | $1.69 | 3,030 |
| 2017-04-24 | $1.69 | $1.69 | 7,713 |
| 2017-04-21 | $1.77 | $1.77 | 16,444 |
| 2017-04-20 | $1.77 | $1.77 | 2,124 |
| 2017-04-19 | $1.77 | $1.77 | 1,105 |
| 2017-04-18 | $1.69 | $1.69 | 1,205 |
| 2017-04-17 | $1.77 | $1.77 | 2,608 |
| 2017-04-13 | $1.69 | $1.69 | 14,556 |
| 2017-04-12 | $1.77 | $1.77 | 31,559 |
| 2017-04-11 | $1.77 | $1.77 | 14,295 |
| 2017-04-10 | $1.69 | $1.69 | 21,027 |
| 2017-04-07 | $1.77 | $1.77 | 16,692 |
| 2017-04-06 | $1.77 | $1.77 | 46,513 |
| 2017-04-05 | $1.69 | $1.69 | 15,078 |
| 2017-04-04 | $1.69 | $1.69 | 3,900 |
| 2017-04-03 | $1.69 | $1.69 | 13,563 |
| 2017-03-31 | $1.77 | $1.77 | 16,618 |
| 2017-03-30 | $1.77 | $1.77 | 10,892 |
| 2017-03-29 | $1.77 | $1.77 | 13,289 |
| 2017-03-28 | $1.77 | $1.77 | 17,202 |
| 2017-03-27 | $1.85 | $1.85 | 1,590 |
| 2017-03-24 | $1.77 | $1.77 | 5,589 |
| 2017-03-23 | $1.77 | $1.77 | 48,475 |
| 2017-03-22 | $1.85 | $1.85 | 20,791 |
| 2017-03-21 | $1.77 | $1.77 | 11,960 |
| 2017-03-20 | $1.77 | $1.77 | 12,693 |
| 2017-03-17 | $1.85 | $1.85 | 2,472 |
| 2017-03-16 | $1.85 | $1.85 | 7,998 |
| 2017-03-15 | $1.85 | $1.85 | 11,650 |
| 2017-03-14 | $1.85 | $1.85 | 14,643 |
| 2017-03-13 | $2.01 | $2.01 | 7,030 |
| 2017-03-10 | $1.85 | $1.85 | 21,064 |
| 2017-03-09 | $1.93 | $1.93 | 10,011 |
| 2017-03-08 | $1.85 | $1.85 | 46,364 |
| 2017-03-07 | $1.85 | $1.85 | 11,215 |
| 2017-03-06 | $2.09 | $2.09 | 4,906 |
| 2017-03-03 | $2.09 | $2.09 | 186 |
| 2017-03-02 | $2.09 | $2.09 | 2,670 |
| 2017-03-01 | $2.17 | $2.17 | 5,179 |
| 2017-02-28 | $2.09 | $2.09 | 14,780 |
| 2017-02-27 | $2.01 | $2.01 | 9,849 |
| 2017-02-24 | $2.01 | $2.01 | 820 |
| 2017-02-23 | $2.09 | $2.09 | 11,464 |
| 2017-02-22 | $1.93 | $1.93 | 28,293 |
| 2017-02-21 | $2.17 | $2.17 | 5,763 |
| 2017-02-17 | $2.25 | $2.25 | 4,111 |
| 2017-02-16 | $2.25 | $2.25 | 1,851 |
| 2017-02-15 | $2.17 | $2.17 | 13,637 |
| 2017-02-14 | $2.17 | $2.17 | 2,149 |
| 2017-02-13 | $2.25 | $2.25 | 6,210 |
| 2017-02-10 | $2.17 | $2.17 | 13,165 |
| 2017-02-09 | $2.17 | $2.17 | 70,359 |
| 2017-02-08 | $2.09 | $2.09 | 11,240 |
| 2017-02-07 | $2.01 | $2.01 | 10,855 |
| 2017-02-06 | $2.01 | $2.01 | 6,545 |
| 2017-02-03 | $2.01 | $2.01 | 6,210 |
| 2017-02-02 | $2.01 | $2.01 | 6,943 |
| 2017-02-01 | $2.01 | $2.01 | 2,583 |
| 2017-01-31 | $2.01 | $2.01 | 3,776 |
| 2017-01-30 | $1.93 | $1.93 | 14,817 |
| 2017-01-27 | $2.09 | $2.09 | 8,309 |
| 2017-01-26 | $2.09 | $2.09 | 6,111 |
| 2017-01-25 | $2.01 | $2.01 | 12,234 |
| 2017-01-24 | $2.17 | $2.17 | 7,303 |
| 2017-01-23 | $2.17 | $2.17 | 9,377 |
| 2017-01-20 | $2.09 | $2.09 | 1,577 |
| 2017-01-19 | $2.09 | $2.09 | 4,210 |
| 2017-01-18 | $2.01 | $2.01 | 7,837 |
| 2017-01-17 | $2.17 | $2.17 | 17,736 |
| 2017-01-13 | $2.09 | $2.09 | 1,714 |
| 2017-01-12 | $2.09 | $2.09 | 7,564 |
| 2017-01-11 | $2.17 | $2.17 | 1,403 |
| 2017-01-10 | $2.17 | $2.17 | 5,862 |
| 2017-01-09 | $2.17 | $2.17 | 24,244 |
| 2017-01-06 | $2.09 | $2.09 | 10,482 |
| 2017-01-05 | $2.17 | $2.17 | 5,105 |
| 2017-01-04 | $2.09 | $2.09 | 18,680 |
| 2017-01-03 | $2.09 | $2.09 | 4,086 |