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
- 2008-01-29 to 2026-09-03
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $4.62 | $6.16 | 7,100 | — | — |
| 2017-12-28 | $4.96 | $6.62 | 4,500 | — | — |
| 2017-12-27 | $5.12 | $6.83 | 3,300 | — | — |
| 2017-12-26 | $5.19 | $6.93 | 400 | — | — |
| 2017-12-22 | $5.25 | $7.01 | 1,500 | — | — |
| 2017-12-21 | $5.26 | $7.02 | 1,200 | — | — |
| 2017-12-20 | $5.18 | $6.91 | 3,000 | — | — |
| 2017-12-19 | $5.06 | $6.75 | 8,800 | — | — |
| 2017-12-18 | $5.25 | $7.01 | 9,200 | — | — |
| 2017-12-15 | $5.39 | $7.19 | 47,700 | — | — |
| 2017-12-14 | $5.26 | $7.02 | 19,800 | — | — |
| 2017-12-13 | $5.32 | $7.10 | 1,200 | — | — |
| 2017-12-12 | $5.50 | $7.34 | 20,600 | — | — |
| 2017-12-11 | $5.66 | $7.55 | 89,600 | — | — |
| 2017-12-08 | $5.19 | $6.93 | 19,100 | — | — |
| 2017-12-07 | $5.15 | $6.87 | 9,100 | — | — |
| 2017-12-06 | $5.14 | $6.86 | 19,300 | — | — |
| 2017-12-05 | $5.16 | $6.89 | 24,500 | — | — |
| 2017-12-04 | $5.07 | $6.77 | 24,100 | — | — |
| 2017-12-01 | $5.02 | $6.70 | 1,600 | — | — |
| 2017-11-30 | $5.02 | $6.70 | 11,400 | — | — |
| 2017-11-29 | $5.06 | $6.75 | 4,700 | — | — |
| 2017-11-28 | $5.13 | $6.85 | 5,200 | — | — |
| 2017-11-27 | $5.10 | $6.81 | 27,400 | — | — |
| 2017-11-24 | $5.10 | $6.81 | 60,500 | — | — |
| 2017-11-22 | $4.50 | $6.00 | 3,800 | — | — |
| 2017-11-21 | $4.41 | $5.88 | 3,200 | — | — |
| 2017-11-20 | $4.43 | $5.91 | 1,400 | — | — |
| 2017-11-17 | $4.39 | $5.86 | 1,000 | — | — |
| 2017-11-16 | $4.49 | $5.99 | 6,400 | — | — |
| 2017-11-15 | $4.39 | $5.86 | 1,200 | — | — |
| 2017-11-14 | $4.46 | $5.95 | 8,600 | — | — |
| 2017-11-13 | $4.46 | $5.95 | 4,600 | — | — |
| 2017-11-10 | $4.35 | $5.80 | 6,100 | — | — |
| 2017-11-09 | $4.31 | $5.75 | 2,100 | — | — |
| 2017-11-08 | $4.26 | $5.68 | 5,700 | — | — |
| 2017-11-07 | $4.66 | $6.22 | 1,500 | — | — |
| 2017-11-06 | $4.14 | $5.52 | 800 | — | — |
| 2017-11-03 | $4.44 | $5.92 | 6,700 | — | — |
| 2017-11-02 | $4.36 | $5.82 | 6,000 | — | — |
| 2017-11-01 | $4.64 | $6.19 | 0 | — | — |
| 2017-10-31 | $4.64 | $6.19 | 0 | — | — |
| 2017-10-30 | $4.64 | $6.19 | 1,700 | — | — |
| 2017-10-27 | $4.70 | $6.27 | 3,600 | — | — |
| 2017-10-26 | $4.54 | $6.06 | 400 | — | — |
| 2017-10-25 | $4.59 | $6.12 | 8,300 | — | — |
| 2017-10-24 | $4.68 | $6.24 | 600 | — | — |
| 2017-10-23 | $4.73 | $6.31 | 9,500 | — | — |
| 2017-10-20 | $4.70 | $6.27 | 1,400 | — | — |
| 2017-10-19 | $4.74 | $6.32 | 200 | — | — |
| 2017-10-18 | $4.64 | $6.19 | 0 | — | — |
| 2017-10-17 | $4.64 | $6.19 | 500 | — | — |
| 2017-10-16 | $4.64 | $6.19 | 300 | — | — |
| 2017-10-13 | $4.74 | $6.32 | 1,800 | — | — |
| 2017-10-12 | $4.69 | $6.26 | 900 | — | — |
| 2017-10-11 | $4.70 | $6.27 | 1,100 | — | — |
| 2017-10-10 | $4.65 | $6.20 | 8,600 | — | — |
| 2017-10-09 | $4.76 | $6.35 | 4,200 | — | — |
| 2017-10-06 | $4.70 | $6.27 | 6,400 | — | — |
| 2017-10-05 | $4.75 | $6.34 | 200 | — | — |
| 2017-10-04 | $4.72 | $6.30 | 10,100 | — | — |
| 2017-10-03 | $4.77 | $6.36 | 8,200 | — | — |
| 2017-10-02 | $4.74 | $6.32 | 1,100 | — | — |
| 2017-09-29 | $4.85 | $6.47 | 5,100 | — | — |
| 2017-09-28 | $4.75 | $6.34 | 2,400 | — | — |
| 2017-09-27 | $4.66 | $6.22 | 7,800 | — | — |
| 2017-09-26 | $4.71 | $6.28 | 7,000 | — | — |
| 2017-09-25 | $4.80 | $6.40 | 1,200 | — | — |
| 2017-09-22 | $4.85 | $6.47 | 12,200 | — | — |
| 2017-09-21 | $4.83 | $6.44 | 26,300 | — | — |
| 2017-09-20 | $4.76 | $6.35 | 900 | — | — |
| 2017-09-19 | $4.64 | $6.19 | 6,600 | — | — |
| 2017-09-18 | $4.67 | $6.23 | 9,100 | — | — |
| 2017-09-15 | $4.70 | $6.27 | 1,100 | — | — |
| 2017-09-14 | $4.69 | $6.26 | 2,300 | — | — |
| 2017-09-13 | $4.63 | $6.18 | 4,200 | — | — |
| 2017-09-12 | $4.63 | $6.18 | 500 | — | — |
| 2017-09-11 | $4.61 | $6.15 | 7,300 | — | — |
| 2017-09-08 | $4.62 | $6.16 | 10,100 | — | — |
| 2017-09-07 | $4.63 | $6.18 | 14,500 | — | — |
| 2017-09-06 | $4.73 | $6.31 | 26,200 | — | — |
| 2017-09-05 | $4.60 | $6.14 | 1,900 | — | — |
| 2017-09-01 | $4.65 | $6.20 | 7,600 | — | — |
| 2017-08-31 | $4.66 | $6.22 | 4,400 | — | — |
| 2017-08-30 | $4.76 | $6.35 | 95,400 | — | — |
| 2017-08-29 | $4.67 | $6.23 | 2,100 | — | — |
| 2017-08-28 | $4.70 | $6.27 | 13,800 | — | — |
| 2017-08-25 | $4.59 | $6.12 | 600 | — | — |
| 2017-08-24 | $4.62 | $6.16 | 1,600 | — | — |
| 2017-08-23 | $4.79 | $6.39 | 1,400 | — | — |
| 2017-08-22 | $4.70 | $6.27 | 32,900 | — | — |
| 2017-08-21 | $4.72 | $6.30 | 9,100 | — | — |
| 2017-08-18 | $4.68 | $6.24 | 1,500 | — | — |
| 2017-08-17 | $4.62 | $6.16 | 400 | — | — |
| 2017-08-16 | $4.70 | $6.27 | 14,100 | — | — |
| 2017-08-15 | $4.74 | $6.32 | 1,700 | — | — |
| 2017-08-14 | $4.77 | $6.36 | 3,400 | — | — |
| 2017-08-11 | $4.80 | $6.40 | 4,700 | — | — |
| 2017-08-10 | $4.79 | $6.39 | 12,900 | — | — |
| 2017-08-09 | $4.79 | $6.39 | 0 | — | — |
| 2017-08-08 | $4.79 | $6.39 | 9,200 | — | — |
| 2017-08-07 | $4.70 | $6.27 | 2,200 | — | — |
| 2017-08-04 | $4.68 | $6.24 | 7,300 | — | — |
| 2017-08-03 | $4.70 | $6.27 | 0 | — | — |
| 2017-08-02 | $4.70 | $6.27 | 6,700 | — | — |
| 2017-08-01 | $4.79 | $6.39 | 2,400 | — | — |
| 2017-07-31 | $4.80 | $6.40 | 7,200 | — | — |
| 2017-07-28 | $4.70 | $6.27 | 9,400 | — | — |
| 2017-07-27 | $4.78 | $6.38 | 1,100 | — | — |
| 2017-07-26 | $4.66 | $6.22 | 3,400 | — | — |
| 2017-07-25 | $4.65 | $6.20 | 1,400 | — | — |
| 2017-07-24 | $4.61 | $6.15 | 22,000 | — | — |
| 2017-07-21 | $4.82 | $6.43 | 300 | — | — |
| 2017-07-20 | $4.82 | $6.43 | 17,800 | — | — |
| 2017-07-19 | $4.69 | $6.26 | 6,400 | — | — |
| 2017-07-18 | $4.57 | $6.10 | 4,000 | — | — |
| 2017-07-17 | $4.62 | $6.16 | 2,200 | — | — |
| 2017-07-14 | $4.59 | $6.12 | 2,000 | — | — |
| 2017-07-13 | $4.53 | $6.04 | 3,400 | — | — |
| 2017-07-12 | $4.53 | $6.04 | 12,400 | — | — |
| 2017-07-11 | $4.62 | $6.16 | 8,700 | — | — |
| 2017-07-10 | $4.40 | $5.87 | 400 | — | — |
| 2017-07-07 | $4.62 | $6.16 | 1,700 | — | — |
| 2017-07-06 | $4.57 | $6.10 | 400 | — | — |
| 2017-07-05 | $4.72 | $6.30 | 4,600 | — | — |
| 2017-07-03 | $4.72 | $6.30 | 3,600 | — | — |
| 2017-06-30 | $4.54 | $6.06 | 15,100 | — | — |
| 2017-06-29 | $4.72 | $6.30 | 5,400 | — | — |
| 2017-06-28 | $4.82 | $6.43 | 1,600 | — | — |
| 2017-06-27 | $4.82 | $6.43 | 200 | — | — |
| 2017-06-26 | $4.82 | $6.43 | 4,300 | — | — |
| 2017-06-23 | $4.83 | $6.44 | 7,000 | — | — |
| 2017-06-22 | $4.84 | $6.46 | 5,100 | — | — |
| 2017-06-21 | $4.84 | $6.46 | 12,400 | — | — |
| 2017-06-20 | $4.84 | $6.46 | 10,600 | — | — |
| 2017-06-19 | $4.87 | $6.50 | 27,100 | — | — |
| 2017-06-16 | $4.63 | $6.18 | 51,200 | — | — |
| 2017-06-15 | $4.83 | $6.44 | 24,200 | — | — |
| 2017-06-14 | $4.76 | $6.35 | 9,600 | — | — |
| 2017-06-13 | $4.90 | $6.54 | 67,400 | — | — |
| 2017-06-12 | $4.95 | $6.61 | 75,000 | — | — |
| 2017-06-09 | $4.89 | $6.52 | 295,300 | — | — |
| 2017-06-08 | $3.98 | $5.31 | 129,600 | — | — |
| 2017-06-07 | $3.91 | $4.67 | 90,300 | — | — |
| 2017-06-06 | $3.60 | $4.30 | 94,500 | — | — |
| 2017-06-05 | $3.80 | $4.54 | 34,500 | — | — |
| 2017-06-02 | $3.67 | $4.38 | 15,100 | — | — |
| 2017-06-01 | $3.67 | $4.38 | 5,300 | — | — |
| 2017-05-31 | $3.55 | $4.24 | 10,200 | — | — |
| 2017-05-30 | $3.46 | $4.13 | 15,800 | — | — |
| 2017-05-26 | $3.55 | $4.24 | 14,600 | — | — |
| 2017-05-25 | $3.54 | $4.23 | 5,700 | — | — |
| 2017-05-24 | $3.53 | $4.22 | 3,300 | — | — |
| 2017-05-23 | $3.45 | $4.12 | 13,200 | — | — |
| 2017-05-22 | $3.51 | $4.19 | 3,200 | — | — |
| 2017-05-19 | $3.57 | $4.26 | 28,500 | — | — |
| 2017-05-18 | $3.53 | $4.22 | 1,500 | — | — |
| 2017-05-17 | $3.52 | $4.20 | 4,600 | — | — |
| 2017-05-16 | $3.51 | $4.19 | 10,600 | — | — |
| 2017-05-15 | $3.58 | $4.28 | 1,000 | — | — |
| 2017-05-12 | $3.56 | $4.25 | 65,900 | — | — |
| 2017-05-11 | $3.60 | $4.30 | 8,800 | — | — |
| 2017-05-10 | $3.60 | $4.30 | 41,800 | — | — |
| 2017-05-09 | $3.80 | $4.54 | 15,800 | — | — |
| 2017-05-08 | $3.83 | $4.57 | 44,500 | — | — |
| 2017-05-05 | $3.66 | $4.37 | 34,300 | — | — |
| 2017-05-04 | $3.63 | $4.34 | 26,100 | — | — |
| 2017-05-03 | $3.70 | $4.42 | 7,300 | — | — |
| 2017-05-02 | $3.70 | $4.42 | 33,200 | — | — |
| 2017-05-01 | $3.70 | $4.42 | 7,300 | — | — |
| 2017-04-28 | $3.65 | $4.36 | 12,300 | — | — |
| 2017-04-27 | $3.70 | $4.42 | 10,500 | — | — |
| 2017-04-26 | $3.70 | $4.42 | 25,300 | — | — |
| 2017-04-25 | $3.78 | $4.51 | 19,600 | — | — |
| 2017-04-24 | $3.99 | $4.77 | 39,000 | — | — |
| 2017-04-21 | $3.70 | $4.42 | 14,100 | — | — |
| 2017-04-20 | $3.75 | $4.48 | 6,300 | — | — |
| 2017-04-19 | $3.66 | $4.37 | 28,200 | — | — |
| 2017-04-18 | $3.68 | $4.40 | 6,900 | — | — |
| 2017-04-17 | $3.67 | $4.38 | 4,700 | — | — |
| 2017-04-13 | $3.67 | $4.38 | 400 | — | — |
| 2017-04-12 | $3.65 | $4.36 | 9,800 | — | — |
| 2017-04-11 | $3.83 | $4.57 | 18,900 | — | — |
| 2017-04-10 | $3.90 | $4.66 | 21,600 | — | — |
| 2017-04-07 | $3.89 | $4.65 | 26,600 | — | — |
| 2017-04-06 | $3.85 | $4.60 | 47,600 | — | — |
| 2017-04-05 | $3.86 | $4.61 | 15,000 | — | — |
| 2017-04-04 | $3.90 | $4.66 | 13,800 | — | — |
| 2017-04-03 | $3.82 | $4.56 | 8,000 | — | — |
| 2017-03-31 | $3.80 | $4.54 | 6,000 | — | — |
| 2017-03-30 | $3.93 | $4.69 | 12,700 | — | — |
| 2017-03-29 | $3.90 | $4.66 | 2,800 | — | — |
| 2017-03-28 | $3.94 | $4.71 | 1,000 | — | — |
| 2017-03-27 | $3.81 | $4.55 | 17,400 | — | — |
| 2017-03-24 | $3.95 | $4.72 | 20,600 | — | — |
| 2017-03-23 | $3.96 | $4.73 | 25,900 | — | — |
| 2017-03-22 | $3.76 | $4.49 | 9,200 | — | — |
| 2017-03-21 | $3.64 | $4.35 | 11,200 | — | — |
| 2017-03-20 | $3.63 | $4.34 | 16,500 | — | — |
| 2017-03-17 | $3.66 | $4.37 | 25,000 | — | — |
| 2017-03-16 | $3.77 | $4.50 | 5,100 | — | — |
| 2017-03-15 | $3.58 | $4.28 | 14,400 | — | — |
| 2017-03-14 | $3.65 | $4.36 | 16,100 | — | — |
| 2017-03-13 | $3.65 | $4.36 | 3,500 | — | — |
| 2017-03-10 | $3.70 | $4.42 | 28,700 | — | — |
| 2017-03-09 | $3.75 | $4.48 | 22,100 | — | — |
| 2017-03-08 | $3.56 | $4.25 | 16,400 | — | — |
| 2017-03-07 | $3.58 | $4.28 | 18,900 | — | — |
| 2017-03-06 | $3.71 | $4.43 | 16,800 | — | — |
| 2017-03-03 | $3.71 | $4.43 | 39,700 | — | — |
| 2017-03-02 | $3.84 | $4.59 | 37,600 | — | — |
| 2017-03-01 | $3.74 | $4.47 | 6,000 | — | — |
| 2017-02-28 | $3.77 | $4.50 | 14,900 | — | — |
| 2017-02-27 | $3.91 | $4.67 | 10,200 | — | — |
| 2017-02-24 | $3.83 | $4.57 | 5,300 | — | — |
| 2017-02-23 | $3.91 | $4.67 | 47,800 | — | — |
| 2017-02-22 | $3.91 | $4.67 | 15,000 | — | — |
| 2017-02-21 | $3.94 | $4.71 | 8,700 | — | — |
| 2017-02-17 | $3.71 | $4.43 | 6,200 | — | — |
| 2017-02-16 | $3.65 | $4.36 | 6,200 | — | — |
| 2017-02-15 | $3.66 | $4.37 | 7,500 | — | — |
| 2017-02-14 | $3.75 | $4.48 | 3,700 | — | — |
| 2017-02-13 | $3.69 | $4.41 | 62,900 | — | — |
| 2017-02-10 | $3.54 | $4.23 | 19,100 | — | — |
| 2017-02-09 | $3.44 | $4.11 | 13,900 | — | — |
| 2017-02-08 | $3.18 | $3.80 | 20,100 | — | — |
| 2017-02-07 | $3.23 | $3.86 | 4,700 | — | — |
| 2017-02-06 | $3.45 | $4.12 | 500 | — | — |
| 2017-02-03 | $3.43 | $4.10 | 5,200 | — | — |
| 2017-02-02 | $3.52 | $4.20 | 33,000 | — | — |
| 2017-02-01 | $3.16 | $3.77 | 29,000 | — | — |
| 2017-01-31 | $3.04 | $3.63 | 1,700 | — | — |
| 2017-01-30 | $2.97 | $3.55 | 3,600 | — | — |
| 2017-01-27 | $3.05 | $3.64 | 5,400 | — | — |
| 2017-01-26 | $3.06 | $3.65 | 2,500 | — | — |
| 2017-01-25 | $3.02 | $3.61 | 1,200 | — | — |
| 2017-01-24 | $2.98 | $3.56 | 10,900 | — | — |
| 2017-01-23 | $3.10 | $3.70 | 13,200 | — | — |
| 2017-01-20 | $2.97 | $3.55 | 25,200 | — | — |
| 2017-01-19 | $3.11 | $3.71 | 6,500 | — | — |
| 2017-01-18 | $3.22 | $3.85 | 1,600 | — | — |
| 2017-01-17 | $3.30 | $3.94 | 9,100 | — | — |
| 2017-01-13 | $3.41 | $4.07 | 4,500 | — | — |
| 2017-01-12 | $3.40 | $4.06 | 12,100 | — | — |
| 2017-01-11 | $3.54 | $4.23 | 13,600 | — | — |
| 2017-01-10 | $3.65 | $4.36 | 2,600 | — | — |
| 2017-01-09 | $3.69 | $4.41 | 1,000 | — | — |
| 2017-01-06 | $3.80 | $4.54 | 1,900 | — | — |
| 2017-01-05 | $3.90 | $4.66 | 600 | — | — |
| 2017-01-04 | $3.99 | $4.77 | 5,400 | — | — |
| 2017-01-03 | $3.94 | $4.71 | 1,900 | — | — |