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
- 2011-12-21 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 | $2.58 | $2.58 | 640 |
| 2017-12-28 | $2.64 | $2.64 | 3,350 |
| 2017-12-27 | $2.78 | $2.78 | 6,790 |
| 2017-12-26 | $2.28 | $2.28 | 220 |
| 2017-12-22 | $2.65 | $2.65 | 1,620 |
| 2017-12-21 | $2.49 | $2.49 | 1,720 |
| 2017-12-20 | $2.36 | $2.36 | 4,040 |
| 2017-12-19 | $2.34 | $2.34 | 6,070 |
| 2017-12-18 | $2.35 | $2.35 | 3,560 |
| 2017-12-15 | $2.45 | $2.45 | 2,160 |
| 2017-12-14 | $2.57 | $2.57 | 4,380 |
| 2017-12-13 | $2.33 | $2.33 | 5,550 |
| 2017-12-12 | $2.31 | $2.31 | 7,860 |
| 2017-12-11 | $2.29 | $2.29 | 2,310 |
| 2017-12-08 | $2.19 | $2.19 | 30 |
| 2017-12-07 | $2.20 | $2.20 | 6,140 |
| 2017-12-06 | $2.21 | $2.21 | 1,590 |
| 2017-12-05 | $2.27 | $2.27 | 2,100 |
| 2017-12-04 | $2.31 | $2.31 | 3,050 |
| 2017-12-01 | $2.40 | $2.40 | 5,130 |
| 2017-11-30 | $2.35 | $2.35 | 3,800 |
| 2017-11-29 | $2.34 | $2.34 | 1,170 |
| 2017-11-28 | $2.21 | $2.21 | 4,110 |
| 2017-11-27 | $2.42 | $2.42 | 7,990 |
| 2017-11-24 | $2.43 | $2.43 | 3,980 |
| 2017-11-22 | $2.44 | $2.44 | 2,200 |
| 2017-11-21 | $2.42 | $2.42 | 6,070 |
| 2017-11-20 | $2.41 | $2.41 | 5,750 |
| 2017-11-17 | $2.50 | $2.50 | 8,540 |
| 2017-11-16 | $2.37 | $2.37 | 6,800 |
| 2017-11-15 | $2.49 | $2.49 | 2,900 |
| 2017-11-14 | $2.54 | $2.54 | 21,440 |
| 2017-11-13 | $2.71 | $2.71 | 6,650 |
| 2017-11-10 | $2.88 | $2.88 | 3,290 |
| 2017-11-09 | $3.02 | $3.02 | 2,400 |
| 2017-11-08 | $2.92 | $2.92 | 1,110 |
| 2017-11-07 | $2.76 | $2.76 | 3,980 |
| 2017-11-06 | $2.84 | $2.84 | 8,220 |
| 2017-11-03 | $2.64 | $2.64 | 6,670 |
| 2017-11-02 | $2.82 | $2.82 | 3,320 |
| 2017-11-01 | $2.70 | $2.70 | 2,980 |
| 2017-10-31 | $2.71 | $2.71 | 1,040 |
| 2017-10-30 | $2.83 | $2.83 | 9,700 |
| 2017-10-27 | $2.70 | $2.70 | 740 |
| 2017-10-26 | $2.65 | $2.65 | 990 |
| 2017-10-25 | $2.68 | $2.68 | 3,500 |
| 2017-10-24 | $2.66 | $2.66 | 11,460 |
| 2017-10-23 | $2.79 | $2.79 | 4,160 |
| 2017-10-20 | $2.90 | $2.90 | 8,550 |
| 2017-10-19 | $2.87 | $2.87 | 1,860 |
| 2017-10-18 | $2.92 | $2.92 | 210 |
| 2017-10-17 | $2.93 | $2.93 | 1,700 |
| 2017-10-16 | $3.00 | $3.00 | 8,920 |
| 2017-10-13 | $3.02 | $3.02 | 6,680 |
| 2017-10-12 | $3.11 | $3.11 | 2,780 |
| 2017-10-11 | $3.16 | $3.16 | 5,170 |
| 2017-10-10 | $3.25 | $3.25 | 3,100 |
| 2017-10-09 | $3.30 | $3.30 | 4,030 |
| 2017-10-06 | $3.30 | $3.30 | 5,220 |
| 2017-10-05 | $3.36 | $3.36 | 3,260 |
| 2017-10-04 | $3.28 | $3.28 | 2,710 |
| 2017-10-03 | $3.36 | $3.36 | 6,710 |
| 2017-10-02 | $3.32 | $3.32 | 3,650 |
| 2017-09-29 | $3.28 | $3.28 | 6,380 |
| 2017-09-28 | $3.10 | $3.10 | 1,730 |
| 2017-09-27 | $3.16 | $3.16 | 6,560 |
| 2017-09-26 | $3.19 | $3.19 | 3,190 |
| 2017-09-25 | $3.30 | $3.30 | 9,210 |
| 2017-09-22 | $3.29 | $3.29 | 13,540 |
| 2017-09-21 | $3.30 | $3.30 | 11,370 |
| 2017-09-20 | $3.41 | $3.41 | 37,130 |
| 2017-09-19 | $3.29 | $3.29 | 10,460 |
| 2017-09-18 | $3.17 | $3.17 | 1,910 |
| 2017-09-15 | $3.22 | $3.22 | 5,510 |
| 2017-09-14 | $3.10 | $3.10 | 1,820 |
| 2017-09-13 | $3.15 | $3.15 | 13,580 |
| 2017-09-12 | $3.20 | $3.20 | 12,370 |
| 2017-09-11 | $3.08 | $3.08 | 26,810 |
| 2017-09-08 | $3.31 | $3.31 | 23,390 |
| 2017-09-07 | $3.50 | $3.50 | 41,710 |
| 2017-09-06 | $3.88 | $3.88 | 92,500 |
| 2017-09-05 | $3.25 | $3.25 | 54,650 |
| 2017-09-01 | $2.85 | $2.85 | 3,400 |
| 2017-08-31 | $2.75 | $2.75 | 1,410 |
| 2017-08-30 | $2.71 | $2.71 | 2,930 |
| 2017-08-29 | $2.62 | $2.62 | 2,140 |
| 2017-08-28 | $2.75 | $2.75 | 6,700 |
| 2017-08-25 | $2.79 | $2.79 | 9,690 |
| 2017-08-24 | $2.70 | $2.70 | 11,860 |
| 2017-08-23 | $2.75 | $2.75 | 4,180 |
| 2017-08-22 | $2.52 | $2.52 | 20 |
| 2017-08-21 | $2.52 | $2.52 | 4,300 |
| 2017-08-18 | $2.48 | $2.48 | 1,910 |
| 2017-08-17 | $2.58 | $2.58 | 1,260 |
| 2017-08-16 | $2.44 | $2.44 | 1,310 |
| 2017-08-15 | $2.54 | $2.54 | 4,490 |
| 2017-08-14 | $2.41 | $2.41 | 1,260 |
| 2017-08-11 | $2.51 | $2.51 | 4,770 |
| 2017-08-10 | $2.50 | $2.50 | 2,060 |
| 2017-08-09 | $2.55 | $2.55 | 0 |
| 2017-08-08 | $2.55 | $2.55 | 9,080 |
| 2017-08-07 | $2.45 | $2.45 | 1,750 |
| 2017-08-04 | $2.41 | $2.41 | 2,600 |
| 2017-08-03 | $2.40 | $2.40 | 4,160 |
| 2017-08-02 | $2.49 | $2.49 | 3,170 |
| 2017-08-01 | $2.60 | $2.60 | 1,650 |
| 2017-07-31 | $2.68 | $2.68 | 4,290 |
| 2017-07-28 | $2.63 | $2.63 | 5,270 |
| 2017-07-27 | $2.52 | $2.52 | 6,660 |
| 2017-07-26 | $2.36 | $2.36 | 6,500 |
| 2017-07-25 | $2.34 | $2.34 | 6,730 |
| 2017-07-24 | $2.46 | $2.46 | 3,720 |
| 2017-07-21 | $2.56 | $2.56 | 1,900 |
| 2017-07-20 | $2.57 | $2.57 | 2,710 |
| 2017-07-19 | $2.52 | $2.52 | 820 |
| 2017-07-18 | $2.49 | $2.49 | 3,240 |
| 2017-07-17 | $2.62 | $2.62 | 1,860 |
| 2017-07-14 | $2.36 | $2.36 | 2,070 |
| 2017-07-13 | $2.44 | $2.44 | 3,950 |
| 2017-07-12 | $2.29 | $2.29 | 4,340 |
| 2017-07-11 | $2.27 | $2.27 | 0 |
| 2017-07-10 | $2.27 | $2.27 | 6,720 |
| 2017-07-07 | $2.35 | $2.35 | 1,100 |
| 2017-07-06 | $2.40 | $2.40 | 1,680 |
| 2017-07-05 | $2.35 | $2.35 | 3,370 |
| 2017-07-03 | $2.29 | $2.29 | 20 |
| 2017-06-30 | $2.36 | $2.36 | 830 |
| 2017-06-29 | $2.47 | $2.47 | 140 |
| 2017-06-28 | $2.48 | $2.48 | 4,100 |
| 2017-06-27 | $2.45 | $2.45 | 2,050 |
| 2017-06-26 | $2.26 | $2.26 | 5,390 |
| 2017-06-23 | $2.47 | $2.47 | 480 |
| 2017-06-22 | $2.33 | $2.33 | 1,050 |
| 2017-06-21 | $2.30 | $2.30 | 4,180 |
| 2017-06-20 | $2.18 | $2.18 | 420 |
| 2017-06-19 | $2.32 | $2.32 | 3,750 |
| 2017-06-16 | $2.30 | $2.30 | 420 |
| 2017-06-15 | $2.30 | $2.30 | 1,370 |
| 2017-06-14 | $2.29 | $2.29 | 200 |
| 2017-06-13 | $2.28 | $2.28 | 150 |
| 2017-06-12 | $2.27 | $2.27 | 9,030 |
| 2017-06-09 | $2.44 | $2.44 | 300 |
| 2017-06-08 | $2.44 | $2.44 | 2,100 |
| 2017-06-07 | $2.39 | $2.39 | 3,640 |
| 2017-06-06 | $2.42 | $2.42 | 20,960 |
| 2017-06-05 | $2.30 | $2.30 | 1,250 |
| 2017-06-02 | $2.31 | $2.31 | 3,100 |
| 2017-06-01 | $2.32 | $2.32 | 1,150 |
| 2017-05-31 | $2.35 | $2.35 | 1,210 |
| 2017-05-30 | $2.35 | $2.35 | 5,400 |
| 2017-05-26 | $2.36 | $2.36 | 5,500 |
| 2017-05-25 | $2.28 | $2.28 | 2,840 |
| 2017-05-24 | $2.25 | $2.25 | 750 |
| 2017-05-23 | $2.31 | $2.31 | 2,560 |
| 2017-05-22 | $2.30 | $2.30 | 4,010 |
| 2017-05-19 | $2.32 | $2.32 | 3,770 |
| 2017-05-18 | $2.34 | $2.34 | 3,580 |
| 2017-05-17 | $2.44 | $2.44 | 6,510 |
| 2017-05-16 | $2.49 | $2.49 | 9,990 |
| 2017-05-15 | $2.45 | $2.45 | 5,310 |
| 2017-05-12 | $2.39 | $2.39 | 100 |
| 2017-05-11 | $2.40 | $2.40 | 7,650 |
| 2017-05-10 | $2.31 | $2.31 | 960 |
| 2017-05-09 | $2.27 | $2.27 | 17,530 |
| 2017-05-08 | $2.40 | $2.40 | 2,790 |
| 2017-05-05 | $2.58 | $2.58 | 1,910 |
| 2017-05-04 | $2.45 | $2.45 | 6,310 |
| 2017-05-03 | $2.61 | $2.61 | 4,210 |
| 2017-05-02 | $2.68 | $2.68 | 13,560 |
| 2017-05-01 | $2.57 | $2.57 | 22,750 |
| 2017-04-28 | $2.47 | $2.47 | 10,410 |
| 2017-04-27 | $2.25 | $2.25 | 2,940 |
| 2017-04-26 | $2.41 | $2.41 | 3,550 |
| 2017-04-25 | $2.35 | $2.35 | 10,600 |
| 2017-04-24 | $2.24 | $2.24 | 4,820 |
| 2017-04-21 | $2.28 | $2.28 | 10,880 |
| 2017-04-20 | $2.31 | $2.31 | 2,400 |
| 2017-04-19 | $2.36 | $2.36 | 2,270 |
| 2017-04-18 | $2.26 | $2.26 | 9,160 |
| 2017-04-17 | $2.25 | $2.25 | 27,050 |
| 2017-04-13 | $2.44 | $2.44 | 3,050 |
| 2017-04-12 | $2.35 | $2.35 | 9,460 |
| 2017-04-11 | $2.34 | $2.34 | 18,000 |
| 2017-04-10 | $2.37 | $2.37 | 29,250 |
| 2017-04-07 | $2.13 | $2.13 | 1,870 |
| 2017-04-06 | $2.18 | $2.18 | 6,380 |
| 2017-04-05 | $2.18 | $2.18 | 10,990 |
| 2017-04-04 | $2.29 | $2.29 | 4,820 |
| 2017-04-03 | $2.26 | $2.26 | 12,640 |
| 2017-03-31 | $2.35 | $2.35 | 30,120 |
| 2017-03-30 | $2.67 | $2.67 | 1,100 |
| 2017-03-29 | $2.66 | $2.66 | 960 |
| 2017-03-28 | $2.63 | $2.63 | 3,230 |
| 2017-03-27 | $2.70 | $2.70 | 5,420 |
| 2017-03-24 | $2.75 | $2.75 | 2,580 |
| 2017-03-23 | $2.75 | $2.75 | 16,490 |
| 2017-03-22 | $2.59 | $2.59 | 2,930 |
| 2017-03-21 | $2.71 | $2.71 | 8,240 |
| 2017-03-20 | $2.67 | $2.67 | 10,360 |
| 2017-03-17 | $2.60 | $2.60 | 8,920 |
| 2017-03-16 | $2.70 | $2.70 | 6,310 |
| 2017-03-15 | $2.80 | $2.80 | 8,270 |
| 2017-03-14 | $2.68 | $2.68 | 4,690 |
| 2017-03-13 | $2.84 | $2.84 | 24,690 |
| 2017-03-10 | $2.26 | $2.26 | 3,110 |
| 2017-03-09 | $2.20 | $2.20 | 4,140 |
| 2017-03-08 | $2.25 | $2.25 | 8,180 |
| 2017-03-07 | $2.29 | $2.29 | 2,260 |
| 2017-03-06 | $2.30 | $2.30 | 5,370 |
| 2017-03-03 | $2.41 | $2.41 | 9,870 |
| 2017-03-02 | $2.37 | $2.37 | 7,330 |
| 2017-03-01 | $2.45 | $2.45 | 2,200 |
| 2017-02-28 | $2.54 | $2.54 | 5,870 |
| 2017-02-27 | $2.61 | $2.61 | 4,310 |
| 2017-02-24 | $2.54 | $2.54 | 5,890 |
| 2017-02-23 | $2.50 | $2.50 | 7,530 |
| 2017-02-22 | $2.61 | $2.61 | 3,510 |
| 2017-02-21 | $2.79 | $2.79 | 8,390 |
| 2017-02-17 | $2.73 | $2.73 | 4,850 |
| 2017-02-16 | $2.70 | $2.70 | 7,170 |
| 2017-02-15 | $2.68 | $2.68 | 4,740 |
| 2017-02-14 | $2.54 | $2.54 | 3,790 |
| 2017-02-13 | $2.50 | $2.50 | 13,700 |
| 2017-02-10 | $2.58 | $2.58 | 7,590 |
| 2017-02-09 | $2.50 | $2.50 | 22,050 |
| 2017-02-08 | $2.61 | $2.61 | 8,260 |
| 2017-02-07 | $2.49 | $2.49 | 12,840 |
| 2017-02-06 | $2.54 | $2.54 | 2,170 |
| 2017-02-03 | $2.69 | $2.69 | 5,390 |
| 2017-02-02 | $2.55 | $2.55 | 7,140 |
| 2017-02-01 | $2.70 | $2.70 | 8,090 |
| 2017-01-31 | $2.76 | $2.76 | 6,460 |
| 2017-01-30 | $2.69 | $2.69 | 9,540 |
| 2017-01-27 | $2.69 | $2.69 | 6,230 |
| 2017-01-26 | $2.70 | $2.70 | 10,050 |
| 2017-01-25 | $2.80 | $2.80 | 14,870 |
| 2017-01-24 | $2.79 | $2.79 | 6,200 |
| 2017-01-23 | $3.00 | $3.00 | 14,540 |
| 2017-01-20 | $2.77 | $2.77 | 25,310 |
| 2017-01-19 | $2.69 | $2.69 | 86,330 |
| 2017-01-18 | $3.34 | $3.34 | 18,310 |
| 2017-01-17 | $3.12 | $3.12 | 31,360 |
| 2017-01-13 | $3.60 | $3.60 | 9,840 |
| 2017-01-12 | $3.82 | $3.82 | 3,010 |
| 2017-01-11 | $3.82 | $3.82 | 6,220 |
| 2017-01-10 | $3.83 | $3.83 | 4,490 |
| 2017-01-09 | $3.81 | $3.81 | 3,970 |
| 2017-01-06 | $3.98 | $3.98 | 970 |
| 2017-01-05 | $4.17 | $4.17 | 6,350 |
| 2017-01-04 | $4.00 | $4.00 | 2,500 |
| 2017-01-03 | $3.84 | $3.84 | 8,670 |