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
- 2007-07-26 to 2026-09-04
- 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 | $5.05 | $5.05 | 275,300 | — | — |
| 2017-12-28 | $4.95 | $4.95 | 116,200 | — | — |
| 2017-12-27 | $4.90 | $4.90 | 112,600 | — | — |
| 2017-12-26 | $4.85 | $4.85 | 172,800 | — | — |
| 2017-12-22 | $4.80 | $4.80 | 113,400 | — | — |
| 2017-12-21 | $4.90 | $4.90 | 150,900 | — | — |
| 2017-12-20 | $4.85 | $4.85 | 195,400 | — | — |
| 2017-12-19 | $4.75 | $4.75 | 174,600 | — | — |
| 2017-12-18 | $4.75 | $4.75 | 337,300 | — | — |
| 2017-12-15 | $4.45 | $4.45 | 1,267,900 | — | — |
| 2017-12-14 | $4.55 | $4.55 | 442,700 | — | — |
| 2017-12-13 | $4.75 | $4.75 | 358,400 | — | — |
| 2017-12-12 | $4.75 | $4.75 | 287,300 | — | — |
| 2017-12-11 | $4.90 | $4.90 | 314,000 | — | — |
| 2017-12-08 | $5.05 | $5.05 | 154,000 | — | — |
| 2017-12-07 | $5.10 | $5.10 | 130,000 | — | — |
| 2017-12-06 | $5.10 | $5.10 | 274,300 | — | — |
| 2017-12-05 | $5.30 | $5.30 | 242,600 | — | — |
| 2017-12-04 | $5.30 | $5.30 | 164,800 | — | — |
| 2017-12-01 | $5.55 | $5.55 | 193,700 | — | — |
| 2017-11-30 | $5.65 | $5.65 | 384,500 | — | — |
| 2017-11-29 | $5.45 | $5.45 | 396,700 | — | — |
| 2017-11-28 | $5.90 | $5.90 | 272,100 | — | — |
| 2017-11-27 | $6.40 | $6.40 | 281,300 | — | — |
| 2017-11-24 | $6.05 | $6.05 | 205,800 | — | — |
| 2017-11-22 | $5.85 | $5.85 | 101,000 | — | — |
| 2017-11-21 | $5.85 | $5.85 | 184,900 | — | — |
| 2017-11-20 | $5.70 | $5.70 | 93,500 | — | — |
| 2017-11-17 | $5.75 | $5.75 | 146,500 | — | — |
| 2017-11-16 | $5.85 | $5.85 | 198,200 | — | — |
| 2017-11-15 | $5.85 | $5.85 | 234,800 | — | — |
| 2017-11-14 | $5.75 | $5.75 | 211,600 | — | — |
| 2017-11-13 | $5.90 | $5.90 | 108,200 | — | — |
| 2017-11-10 | $6.15 | $6.15 | 99,700 | — | — |
| 2017-11-09 | $5.85 | $5.85 | 108,400 | — | — |
| 2017-11-08 | $5.75 | $5.75 | 128,700 | — | — |
| 2017-11-07 | $5.65 | $5.65 | 221,100 | — | — |
| 2017-11-06 | $6.10 | $6.10 | 177,000 | — | — |
| 2017-11-03 | $6.50 | $6.50 | 644,300 | — | — |
| 2017-11-02 | $5.45 | $5.45 | 569,400 | — | — |
| 2017-11-01 | $5.40 | $5.40 | 301,300 | — | — |
| 2017-10-31 | $5.65 | $5.65 | 179,600 | — | — |
| 2017-10-30 | $6.00 | $6.00 | 148,200 | — | — |
| 2017-10-27 | $6.05 | $6.05 | 322,500 | — | — |
| 2017-10-26 | $5.55 | $5.55 | 361,400 | — | — |
| 2017-10-25 | $5.55 | $5.55 | 279,500 | — | — |
| 2017-10-24 | $5.88 | $5.88 | 338,100 | — | — |
| 2017-10-23 | $6.25 | $6.25 | 196,700 | — | — |
| 2017-10-20 | $6.50 | $6.50 | 190,300 | — | — |
| 2017-10-19 | $6.40 | $6.40 | 171,100 | — | — |
| 2017-10-18 | $6.65 | $6.65 | 410,200 | — | — |
| 2017-10-17 | $6.95 | $6.95 | 467,800 | — | — |
| 2017-10-16 | $7.25 | $7.25 | 204,300 | — | — |
| 2017-10-13 | $7.25 | $7.25 | 234,500 | — | — |
| 2017-10-12 | $7.40 | $7.40 | 505,000 | — | — |
| 2017-10-11 | $7.70 | $7.70 | 605,000 | — | — |
| 2017-10-10 | $7.30 | $7.30 | 322,000 | — | — |
| 2017-10-09 | $7.05 | $7.05 | 192,600 | — | — |
| 2017-10-06 | $7.15 | $7.15 | 319,300 | — | — |
| 2017-10-05 | $7.50 | $7.50 | 411,300 | — | — |
| 2017-10-04 | $7.05 | $7.05 | 601,600 | — | — |
| 2017-10-03 | $7.55 | $7.55 | 1,377,200 | — | — |
| 2017-10-02 | $7.25 | $7.25 | 1,782,400 | — | — |
| 2017-09-29 | $6.20 | $6.20 | 303,100 | — | — |
| 2017-09-28 | $6.40 | $6.40 | 289,400 | — | — |
| 2017-09-27 | $6.40 | $6.40 | 450,800 | — | — |
| 2017-09-26 | $6.40 | $6.40 | 302,400 | — | — |
| 2017-09-25 | $6.75 | $6.75 | 952,600 | — | — |
| 2017-09-22 | $6.55 | $6.55 | 827,100 | — | — |
| 2017-09-21 | $7.00 | $7.00 | 1,530,500 | — | — |
| 2017-09-20 | $6.70 | $6.70 | 3,285,800 | — | — |
| 2017-09-19 | $5.55 | $5.55 | 482,100 | — | — |
| 2017-09-18 | $5.65 | $5.65 | 963,000 | — | — |
| 2017-09-15 | $5.00 | $5.00 | 355,000 | — | — |
| 2017-09-14 | $4.75 | $4.75 | 261,900 | — | — |
| 2017-09-13 | $4.50 | $4.50 | 119,000 | — | — |
| 2017-09-12 | $4.35 | $4.35 | 150,000 | — | — |
| 2017-09-11 | $4.50 | $4.50 | 124,800 | — | — |
| 2017-09-08 | $4.70 | $4.70 | 67,900 | — | — |
| 2017-09-07 | $4.63 | $4.63 | 243,700 | — | — |
| 2017-09-06 | $4.45 | $4.45 | 85,500 | — | — |
| 2017-09-05 | $4.35 | $4.35 | 83,400 | — | — |
| 2017-09-01 | $4.15 | $4.15 | 49,100 | — | — |
| 2017-08-31 | $4.20 | $4.20 | 66,900 | — | — |
| 2017-08-30 | $4.28 | $4.28 | 109,400 | — | — |
| 2017-08-29 | $4.33 | $4.33 | 112,400 | — | — |
| 2017-08-28 | $4.20 | $4.20 | 272,900 | — | — |
| 2017-08-25 | $3.90 | $3.90 | 81,900 | — | — |
| 2017-08-24 | $3.80 | $3.80 | 97,600 | — | — |
| 2017-08-23 | $3.70 | $3.70 | 58,000 | — | — |
| 2017-08-22 | $3.70 | $3.70 | 117,100 | — | — |
| 2017-08-21 | $3.65 | $3.65 | 60,600 | — | — |
| 2017-08-18 | $3.60 | $3.60 | 17,700 | — | — |
| 2017-08-17 | $3.60 | $3.60 | 28,200 | — | — |
| 2017-08-16 | $3.70 | $3.70 | 45,000 | — | — |
| 2017-08-15 | $3.75 | $3.75 | 133,500 | — | — |
| 2017-08-14 | $3.65 | $3.65 | 37,900 | — | — |
| 2017-08-11 | $3.60 | $3.60 | 49,500 | — | — |
| 2017-08-10 | $3.55 | $3.55 | 65,000 | — | — |
| 2017-08-09 | $3.70 | $3.70 | 107,500 | — | — |
| 2017-08-08 | $3.65 | $3.65 | 42,500 | — | — |
| 2017-08-07 | $3.55 | $3.55 | 34,900 | — | — |
| 2017-08-04 | $3.45 | $3.45 | 99,000 | — | — |
| 2017-08-03 | $3.40 | $3.40 | 16,200 | — | — |
| 2017-08-02 | $3.60 | $3.60 | 69,900 | — | — |
| 2017-08-01 | $3.65 | $3.65 | 66,300 | — | — |
| 2017-07-31 | $3.45 | $3.45 | 44,800 | — | — |
| 2017-07-28 | $3.40 | $3.40 | 36,900 | — | — |
| 2017-07-27 | $3.50 | $3.50 | 170,100 | — | — |
| 2017-07-26 | $3.75 | $3.75 | 116,600 | — | — |
| 2017-07-25 | $3.70 | $3.70 | 21,900 | — | — |
| 2017-07-24 | $3.75 | $3.75 | 37,600 | — | — |
| 2017-07-21 | $3.80 | $3.80 | 83,400 | — | — |
| 2017-07-20 | $3.80 | $3.80 | 39,300 | — | — |
| 2017-07-19 | $3.80 | $3.80 | 43,300 | — | — |
| 2017-07-18 | $3.80 | $3.80 | 44,000 | — | — |
| 2017-07-17 | $3.80 | $3.80 | 120,100 | — | — |
| 2017-07-14 | $3.85 | $3.85 | 27,000 | — | — |
| 2017-07-13 | $3.80 | $3.80 | 50,500 | — | — |
| 2017-07-12 | $3.78 | $3.78 | 43,300 | — | — |
| 2017-07-11 | $3.70 | $3.70 | 67,100 | — | — |
| 2017-07-10 | $3.60 | $3.60 | 71,600 | — | — |
| 2017-07-07 | $3.80 | $3.80 | 90,800 | — | — |
| 2017-07-06 | $3.80 | $3.80 | 71,400 | — | — |
| 2017-07-05 | $3.75 | $3.75 | 118,100 | — | — |
| 2017-07-03 | $3.65 | $3.65 | 36,000 | — | — |
| 2017-06-30 | $3.60 | $3.60 | 24,200 | — | — |
| 2017-06-29 | $3.65 | $3.65 | 27,800 | — | — |
| 2017-06-28 | $3.60 | $3.60 | 108,000 | — | — |
| 2017-06-27 | $3.50 | $3.50 | 224,700 | — | — |
| 2017-06-26 | $3.70 | $3.70 | 67,300 | — | — |
| 2017-06-23 | $3.80 | $3.80 | 53,200 | — | — |
| 2017-06-22 | $3.75 | $3.75 | 196,500 | — | — |
| 2017-06-21 | $3.70 | $3.70 | 180,900 | — | — |
| 2017-06-20 | $3.55 | $3.55 | 41,500 | — | — |
| 2017-06-19 | $3.55 | $3.55 | 32,200 | — | — |
| 2017-06-16 | $3.60 | $3.60 | 78,200 | — | — |
| 2017-06-15 | $3.45 | $3.45 | 172,500 | — | — |
| 2017-06-14 | $3.50 | $3.50 | 135,100 | — | — |
| 2017-06-13 | $3.60 | $3.60 | 239,900 | — | — |
| 2017-06-12 | $3.50 | $3.50 | 38,300 | — | — |
| 2017-06-09 | $3.55 | $3.55 | 191,800 | — | — |
| 2017-06-08 | $3.60 | $3.60 | 622,400 | — | — |
| 2017-06-07 | $3.45 | $3.45 | 212,800 | — | — |
| 2017-06-06 | $3.40 | $3.40 | 388,900 | — | — |
| 2017-06-05 | $3.35 | $3.35 | 23,300 | — | — |
| 2017-06-02 | $3.45 | $3.45 | 70,400 | — | — |
| 2017-06-01 | $3.40 | $3.40 | 54,400 | — | — |
| 2017-05-31 | $3.40 | $3.40 | 117,900 | — | — |
| 2017-05-30 | $3.30 | $3.30 | 245,400 | — | — |
| 2017-05-26 | $3.35 | $3.35 | 108,300 | — | — |
| 2017-05-25 | $3.50 | $3.50 | 85,600 | — | — |
| 2017-05-24 | $3.65 | $3.65 | 33,900 | — | — |
| 2017-05-23 | $3.65 | $3.65 | 43,000 | — | — |
| 2017-05-22 | $3.65 | $3.65 | 156,100 | — | — |
| 2017-05-19 | $3.80 | $3.80 | 228,300 | — | — |
| 2017-05-18 | $3.65 | $3.65 | 328,000 | — | — |
| 2017-05-17 | $3.45 | $3.45 | 1,835,100 | — | — |
| 2017-05-16 | $3.35 | $3.35 | 180,200 | — | — |
| 2017-05-15 | $3.30 | $3.30 | 121,500 | — | — |
| 2017-05-12 | $3.35 | $3.35 | 116,900 | — | — |
| 2017-05-11 | $3.45 | $3.45 | 339,600 | — | — |
| 2017-05-10 | $3.30 | $3.30 | 217,900 | — | — |
| 2017-05-09 | $3.35 | $3.35 | 184,100 | — | — |
| 2017-05-08 | $3.35 | $3.35 | 148,000 | — | — |
| 2017-05-05 | $3.30 | $3.30 | 120,600 | — | — |
| 2017-05-04 | $3.35 | $3.35 | 98,400 | — | — |
| 2017-05-03 | $3.38 | $3.38 | 61,900 | — | — |
| 2017-05-02 | $3.35 | $3.35 | 112,000 | — | — |
| 2017-05-01 | $3.35 | $3.35 | 45,900 | — | — |
| 2017-04-28 | $3.40 | $3.40 | 153,700 | — | — |
| 2017-04-27 | $3.35 | $3.35 | 156,100 | — | — |
| 2017-04-26 | $3.35 | $3.35 | 165,600 | — | — |
| 2017-04-25 | $3.35 | $3.35 | 192,100 | — | — |
| 2017-04-24 | $3.30 | $3.30 | 129,000 | — | — |
| 2017-04-21 | $3.35 | $3.35 | 187,100 | — | — |
| 2017-04-20 | $3.35 | $3.35 | 222,800 | — | — |
| 2017-04-19 | $3.30 | $3.30 | 90,900 | — | — |
| 2017-04-18 | $3.30 | $3.30 | 115,800 | — | — |
| 2017-04-17 | $3.30 | $3.30 | 228,700 | — | — |
| 2017-04-13 | $3.30 | $3.30 | 100,000 | — | — |
| 2017-04-12 | $3.30 | $3.30 | 369,000 | — | — |
| 2017-04-11 | $3.30 | $3.30 | 324,400 | — | — |
| 2017-04-10 | $3.30 | $3.30 | 69,400 | — | — |
| 2017-04-07 | $3.25 | $3.25 | 126,900 | — | — |
| 2017-04-06 | $3.25 | $3.25 | 114,400 | — | — |
| 2017-04-05 | $3.30 | $3.30 | 68,700 | — | — |
| 2017-04-04 | $3.25 | $3.25 | 350,600 | — | — |
| 2017-04-03 | $3.30 | $3.30 | 379,500 | — | — |
| 2017-03-31 | $3.25 | $3.25 | 371,200 | — | — |
| 2017-03-30 | $3.35 | $3.35 | 139,800 | — | — |
| 2017-03-29 | $3.30 | $3.30 | 207,700 | — | — |
| 2017-03-28 | $3.25 | $3.25 | 155,700 | — | — |
| 2017-03-27 | $3.25 | $3.25 | 117,800 | — | — |
| 2017-03-24 | $3.20 | $3.20 | 59,500 | — | — |
| 2017-03-23 | $3.15 | $3.15 | 88,100 | — | — |
| 2017-03-22 | $3.15 | $3.15 | 198,100 | — | — |
| 2017-03-21 | $3.20 | $3.20 | 564,100 | — | — |
| 2017-03-20 | $3.35 | $3.35 | 536,000 | — | — |
| 2017-03-17 | $3.40 | $3.40 | 3,194,200 | — | — |
| 2017-03-16 | $2.85 | $2.85 | 319,500 | — | — |
| 2017-03-15 | $2.75 | $2.75 | 107,000 | — | — |
| 2017-03-14 | $2.75 | $2.75 | 103,600 | — | — |
| 2017-03-13 | $2.75 | $2.75 | 105,700 | — | — |
| 2017-03-10 | $2.70 | $2.70 | 123,000 | — | — |
| 2017-03-09 | $2.75 | $2.75 | 49,200 | — | — |
| 2017-03-08 | $2.65 | $2.65 | 58,100 | — | — |
| 2017-03-07 | $2.65 | $2.65 | 41,600 | — | — |
| 2017-03-06 | $2.70 | $2.70 | 67,400 | — | — |
| 2017-03-03 | $2.70 | $2.70 | 73,500 | — | — |
| 2017-03-02 | $2.65 | $2.65 | 117,200 | — | — |
| 2017-03-01 | $2.70 | $2.70 | 43,500 | — | — |
| 2017-02-28 | $2.68 | $2.68 | 72,200 | — | — |
| 2017-02-27 | $2.75 | $2.75 | 50,300 | — | — |
| 2017-02-24 | $2.65 | $2.65 | 41,100 | — | — |
| 2017-02-23 | $2.65 | $2.65 | 25,700 | — | — |
| 2017-02-22 | $2.60 | $2.60 | 70,400 | — | — |
| 2017-02-21 | $2.70 | $2.70 | 41,700 | — | — |
| 2017-02-17 | $2.70 | $2.70 | 49,600 | — | — |
| 2017-02-16 | $2.70 | $2.70 | 87,700 | — | — |
| 2017-02-15 | $2.75 | $2.75 | 82,100 | — | — |
| 2017-02-14 | $2.65 | $2.65 | 62,400 | — | — |
| 2017-02-13 | $2.65 | $2.65 | 122,400 | — | — |
| 2017-02-10 | $2.55 | $2.55 | 58,000 | — | — |
| 2017-02-09 | $2.55 | $2.55 | 254,200 | — | — |
| 2017-02-08 | $2.53 | $2.53 | 171,500 | — | — |
| 2017-02-07 | $2.55 | $2.55 | 94,200 | — | — |
| 2017-02-06 | $2.55 | $2.55 | 68,000 | — | — |
| 2017-02-03 | $2.55 | $2.55 | 90,800 | — | — |
| 2017-02-02 | $2.55 | $2.55 | 143,200 | — | — |
| 2017-02-01 | $2.55 | $2.55 | 88,600 | — | — |
| 2017-01-31 | $2.65 | $2.65 | 91,000 | — | — |
| 2017-01-30 | $2.55 | $2.55 | 54,400 | — | — |
| 2017-01-27 | $2.55 | $2.55 | 71,000 | — | — |
| 2017-01-26 | $2.60 | $2.60 | 86,400 | — | — |
| 2017-01-25 | $2.60 | $2.60 | 67,400 | — | — |
| 2017-01-24 | $2.60 | $2.60 | 107,000 | — | — |
| 2017-01-23 | $2.55 | $2.55 | 119,300 | — | — |
| 2017-01-20 | $2.60 | $2.60 | 202,600 | — | — |
| 2017-01-19 | $2.55 | $2.55 | 171,200 | — | — |
| 2017-01-18 | $2.65 | $2.65 | 292,700 | — | — |
| 2017-01-17 | $2.85 | $2.85 | 137,500 | — | — |
| 2017-01-13 | $3.00 | $3.00 | 346,900 | — | — |
| 2017-01-12 | $2.85 | $2.85 | 130,100 | — | — |
| 2017-01-11 | $2.85 | $2.85 | 212,200 | — | — |
| 2017-01-10 | $2.85 | $2.85 | 233,100 | — | — |
| 2017-01-09 | $2.95 | $2.95 | 446,800 | — | — |
| 2017-01-06 | $2.70 | $2.70 | 188,200 | — | — |
| 2017-01-05 | $2.70 | $2.70 | 477,200 | — | — |
| 2017-01-04 | $2.55 | $2.55 | 679,800 | — | — |
| 2017-01-03 | $2.50 | $2.50 | 939,500 | — | — |