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
- 2002-12-16 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 | $4.05 | $4.48 | 835,700 | — | — |
| 2017-12-28 | $4.18 | $4.63 | 284,300 | — | — |
| 2017-12-27 | $4.20 | $4.65 | 190,800 | — | — |
| 2017-12-26 | $4.25 | $4.70 | 269,500 | — | — |
| 2017-12-22 | $4.30 | $4.76 | 175,100 | — | — |
| 2017-12-21 | $4.28 | $4.74 | 514,000 | — | — |
| 2017-12-20 | $4.30 | $4.76 | 173,200 | — | — |
| 2017-12-19 | $4.30 | $4.76 | 148,100 | — | — |
| 2017-12-18 | $4.35 | $4.82 | 172,600 | — | — |
| 2017-12-15 | $4.25 | $4.70 | 696,900 | — | — |
| 2017-12-14 | $4.30 | $4.76 | 120,100 | — | — |
| 2017-12-13 | $4.30 | $4.76 | 316,600 | — | — |
| 2017-12-12 | $4.30 | $4.76 | 168,200 | — | — |
| 2017-12-11 | $4.30 | $4.76 | 408,300 | — | — |
| 2017-12-08 | $4.15 | $4.59 | 199,200 | — | — |
| 2017-12-07 | $4.15 | $4.59 | 150,200 | — | — |
| 2017-12-06 | $4.10 | $4.54 | 224,600 | — | — |
| 2017-12-05 | $4.15 | $4.59 | 123,200 | — | — |
| 2017-12-04 | $4.25 | $4.70 | 165,900 | — | — |
| 2017-12-01 | $4.25 | $4.70 | 228,400 | — | — |
| 2017-11-30 | $4.20 | $4.65 | 222,400 | — | — |
| 2017-11-29 | $4.25 | $4.70 | 274,000 | — | — |
| 2017-11-28 | $4.35 | $4.82 | 248,400 | — | — |
| 2017-11-27 | $4.20 | $4.65 | 220,700 | — | — |
| 2017-11-24 | $4.30 | $4.76 | 166,300 | — | — |
| 2017-11-22 | $4.30 | $4.76 | 301,600 | — | — |
| 2017-11-21 | $4.15 | $4.59 | 211,400 | — | — |
| 2017-11-20 | $4.15 | $4.59 | 299,200 | — | — |
| 2017-11-17 | $4.20 | $4.65 | 423,400 | — | — |
| 2017-11-16 | $4.20 | $4.65 | 366,100 | — | — |
| 2017-11-15 | $4.15 | $4.59 | 522,800 | — | — |
| 2017-11-14 | $4.10 | $4.54 | 347,400 | — | — |
| 2017-11-13 | $3.95 | $4.37 | 224,400 | — | — |
| 2017-11-10 | $4.00 | $4.43 | 286,700 | — | — |
| 2017-11-09 | $4.00 | $4.43 | 518,800 | — | — |
| 2017-11-08 | $4.15 | $4.59 | 257,000 | — | — |
| 2017-11-07 | $4.20 | $4.65 | 610,700 | — | — |
| 2017-11-06 | $4.45 | $4.93 | 454,200 | — | — |
| 2017-11-03 | $4.45 | $4.93 | 254,300 | — | — |
| 2017-11-02 | $4.45 | $4.93 | 418,400 | — | — |
| 2017-11-01 | $4.47 | $4.95 | 281,000 | — | — |
| 2017-10-31 | $4.50 | $4.98 | 624,700 | — | — |
| 2017-10-30 | $4.50 | $4.98 | 826,000 | — | — |
| 2017-10-27 | $4.35 | $4.82 | 751,900 | — | — |
| 2017-10-26 | $4.25 | $4.70 | 745,100 | — | — |
| 2017-10-25 | $4.10 | $4.54 | 494,200 | — | — |
| 2017-10-24 | $4.20 | $4.65 | 488,200 | — | — |
| 2017-10-23 | $4.20 | $4.65 | 572,900 | — | — |
| 2017-10-20 | $4.20 | $4.65 | 231,200 | — | — |
| 2017-10-19 | $4.10 | $4.54 | 155,700 | — | — |
| 2017-10-18 | $4.15 | $4.59 | 586,900 | — | — |
| 2017-10-17 | $3.90 | $4.32 | 650,600 | — | — |
| 2017-10-16 | $3.95 | $4.37 | 350,100 | — | — |
| 2017-10-13 | $4.20 | $4.65 | 289,500 | — | — |
| 2017-10-12 | $4.20 | $4.65 | 241,900 | — | — |
| 2017-10-11 | $4.35 | $4.82 | 415,200 | — | — |
| 2017-10-10 | $4.30 | $4.76 | 652,500 | — | — |
| 2017-10-09 | $4.10 | $4.54 | 515,400 | — | — |
| 2017-10-06 | $4.05 | $4.48 | 787,000 | — | — |
| 2017-10-05 | $4.22 | $4.67 | 491,900 | — | — |
| 2017-10-04 | $4.30 | $4.76 | 828,700 | — | — |
| 2017-10-03 | $4.65 | $5.15 | 494,100 | — | — |
| 2017-10-02 | $4.65 | $5.15 | 795,900 | — | — |
| 2017-09-29 | $4.55 | $5.04 | 1,824,600 | — | — |
| 2017-09-28 | $4.10 | $4.54 | 1,631,800 | — | — |
| 2017-09-27 | $4.65 | $5.15 | 3,746,300 | — | — |
| 2017-09-26 | $5.05 | $5.59 | 2,564,200 | — | — |
| 2017-09-25 | $4.85 | $5.37 | 964,000 | — | — |
| 2017-09-22 | $4.95 | $5.48 | 1,606,700 | — | — |
| 2017-09-21 | $5.05 | $5.59 | 2,518,100 | — | — |
| 2017-09-20 | $4.45 | $4.93 | 1,134,100 | — | — |
| 2017-09-19 | $4.45 | $4.93 | 2,606,100 | — | — |
| 2017-09-18 | $4.05 | $4.48 | 905,900 | — | — |
| 2017-09-15 | $4.05 | $4.48 | 764,700 | — | — |
| 2017-09-14 | $4.05 | $4.48 | 821,100 | — | — |
| 2017-09-13 | $3.85 | $4.26 | 687,300 | — | — |
| 2017-09-12 | $4.00 | $4.43 | 1,201,100 | — | — |
| 2017-09-11 | $3.85 | $4.26 | 1,017,500 | — | — |
| 2017-09-08 | $3.75 | $4.15 | 1,988,600 | — | — |
| 2017-09-07 | $3.40 | $3.76 | 655,300 | — | — |
| 2017-09-06 | $3.45 | $3.82 | 504,800 | — | — |
| 2017-09-05 | $3.35 | $3.71 | 471,800 | — | — |
| 2017-09-01 | $3.40 | $3.76 | 156,500 | — | — |
| 2017-08-31 | $3.25 | $3.60 | 393,900 | — | — |
| 2017-08-30 | $3.35 | $3.71 | 235,400 | — | — |
| 2017-08-29 | $3.40 | $3.76 | 308,700 | — | — |
| 2017-08-28 | $3.20 | $3.54 | 303,500 | — | — |
| 2017-08-25 | $3.30 | $3.65 | 353,900 | — | — |
| 2017-08-24 | $3.45 | $3.82 | 838,800 | — | — |
| 2017-08-23 | $3.10 | $3.43 | 368,800 | — | — |
| 2017-08-22 | $3.05 | $3.38 | 229,700 | — | — |
| 2017-08-21 | $3.00 | $3.32 | 316,300 | — | — |
| 2017-08-18 | $2.95 | $3.27 | 183,700 | — | — |
| 2017-08-17 | $2.90 | $3.21 | 278,000 | — | — |
| 2017-08-16 | $2.90 | $3.21 | 252,100 | — | — |
| 2017-08-15 | $2.95 | $3.27 | 83,100 | — | — |
| 2017-08-14 | $3.05 | $3.38 | 136,200 | — | — |
| 2017-08-11 | $3.00 | $3.32 | 236,500 | — | — |
| 2017-08-10 | $3.05 | $3.38 | 137,900 | — | — |
| 2017-08-09 | $3.10 | $3.43 | 436,000 | — | — |
| 2017-08-08 | $3.25 | $3.60 | 211,900 | — | — |
| 2017-08-07 | $3.35 | $3.71 | 118,200 | — | — |
| 2017-08-04 | $3.50 | $3.87 | 124,600 | — | — |
| 2017-08-03 | $3.45 | $3.82 | 411,900 | — | — |
| 2017-08-02 | $3.25 | $3.60 | 486,500 | — | — |
| 2017-08-01 | $3.40 | $3.76 | 283,300 | — | — |
| 2017-07-31 | $3.45 | $3.82 | 195,200 | — | — |
| 2017-07-28 | $3.60 | $3.98 | 446,900 | — | — |
| 2017-07-27 | $4.15 | $4.59 | 480,500 | — | — |
| 2017-07-26 | $4.00 | $4.43 | 238,600 | — | — |
| 2017-07-25 | $3.95 | $4.37 | 175,500 | — | — |
| 2017-07-24 | $3.95 | $4.37 | 143,700 | — | — |
| 2017-07-21 | $4.05 | $4.48 | 271,600 | — | — |
| 2017-07-20 | $4.05 | $4.48 | 165,600 | — | — |
| 2017-07-19 | $4.15 | $4.59 | 110,300 | — | — |
| 2017-07-18 | $4.00 | $4.43 | 108,500 | — | — |
| 2017-07-17 | $3.95 | $4.37 | 118,000 | — | — |
| 2017-07-14 | $4.00 | $4.43 | 132,600 | — | — |
| 2017-07-13 | $4.00 | $4.43 | 99,100 | — | — |
| 2017-07-12 | $3.95 | $4.37 | 201,600 | — | — |
| 2017-07-11 | $3.90 | $4.32 | 167,700 | — | — |
| 2017-07-10 | $3.90 | $4.32 | 135,700 | — | — |
| 2017-07-07 | $4.00 | $4.43 | 150,900 | — | — |
| 2017-07-06 | $3.90 | $4.32 | 181,700 | — | — |
| 2017-07-05 | $4.10 | $4.54 | 250,300 | — | — |
| 2017-07-03 | $4.15 | $4.59 | 126,600 | — | — |
| 2017-06-30 | $4.10 | $4.54 | 378,500 | — | — |
| 2017-06-29 | $4.30 | $4.76 | 199,000 | — | — |
| 2017-06-28 | $4.50 | $4.98 | 301,800 | — | — |
| 2017-06-27 | $4.40 | $4.87 | 424,100 | — | — |
| 2017-06-26 | $4.15 | $4.59 | 149,100 | — | — |
| 2017-06-23 | $4.10 | $4.54 | 680,000 | — | — |
| 2017-06-22 | $4.05 | $4.48 | 257,300 | — | — |
| 2017-06-21 | $3.90 | $4.32 | 220,600 | — | — |
| 2017-06-20 | $3.95 | $4.37 | 123,600 | — | — |
| 2017-06-19 | $4.00 | $4.43 | 210,700 | — | — |
| 2017-06-16 | $3.80 | $4.21 | 337,500 | — | — |
| 2017-06-15 | $3.80 | $4.21 | 321,900 | — | — |
| 2017-06-14 | $3.85 | $4.26 | 453,900 | — | — |
| 2017-06-13 | $4.00 | $4.43 | 213,400 | — | — |
| 2017-06-12 | $3.95 | $4.37 | 324,100 | — | — |
| 2017-06-09 | $4.20 | $4.65 | 159,600 | — | — |
| 2017-06-08 | $4.00 | $4.43 | 164,800 | — | — |
| 2017-06-07 | $4.10 | $4.54 | 547,400 | — | — |
| 2017-06-06 | $4.10 | $4.54 | 383,900 | — | — |
| 2017-06-05 | $3.90 | $4.32 | 218,400 | — | — |
| 2017-06-02 | $3.95 | $4.37 | 296,100 | — | — |
| 2017-06-01 | $4.00 | $4.43 | 326,700 | — | — |
| 2017-05-31 | $3.95 | $4.37 | 386,900 | — | — |
| 2017-05-30 | $4.00 | $4.43 | 829,500 | — | — |
| 2017-05-26 | $4.25 | $4.70 | 683,400 | — | — |
| 2017-05-25 | $4.40 | $4.87 | 387,600 | — | — |
| 2017-05-24 | $4.40 | $4.87 | 423,100 | — | — |
| 2017-05-23 | $4.40 | $4.87 | 315,500 | — | — |
| 2017-05-22 | $4.55 | $5.04 | 484,200 | — | — |
| 2017-05-19 | $4.50 | $4.98 | 378,700 | — | — |
| 2017-05-18 | $4.55 | $5.04 | 314,800 | — | — |
| 2017-05-17 | $4.50 | $4.98 | 336,300 | — | — |
| 2017-05-16 | $4.70 | $5.20 | 328,300 | — | — |
| 2017-05-15 | $4.55 | $5.04 | 656,100 | — | — |
| 2017-05-12 | $4.75 | $5.26 | 206,100 | — | — |
| 2017-05-11 | $5.00 | $5.53 | 558,400 | — | — |
| 2017-05-10 | $5.15 | $5.70 | 460,300 | — | — |
| 2017-05-09 | $4.90 | $5.42 | 524,100 | — | — |
| 2017-05-08 | $5.05 | $5.59 | 189,800 | — | — |
| 2017-05-05 | $4.85 | $5.37 | 692,000 | — | — |
| 2017-05-04 | $4.95 | $5.48 | 478,100 | — | — |
| 2017-05-03 | $5.10 | $5.65 | 276,500 | — | — |
| 2017-05-02 | $5.20 | $5.76 | 145,400 | — | — |
| 2017-05-01 | $5.35 | $5.92 | 173,800 | — | — |
| 2017-04-28 | $5.45 | $6.03 | 199,200 | — | — |
| 2017-04-27 | $5.30 | $5.87 | 159,500 | — | — |
| 2017-04-26 | $5.25 | $5.81 | 221,000 | — | — |
| 2017-04-25 | $5.20 | $5.76 | 152,000 | — | — |
| 2017-04-24 | $5.15 | $5.70 | 231,500 | — | — |
| 2017-04-21 | $5.20 | $5.76 | 247,700 | — | — |
| 2017-04-20 | $5.20 | $5.76 | 274,300 | — | — |
| 2017-04-19 | $5.20 | $5.76 | 292,000 | — | — |
| 2017-04-18 | $5.15 | $5.70 | 261,700 | — | — |
| 2017-04-17 | $5.05 | $5.59 | 249,600 | — | — |
| 2017-04-13 | $5.10 | $5.65 | 244,900 | — | — |
| 2017-04-12 | $5.20 | $5.76 | 202,800 | — | — |
| 2017-04-11 | $5.45 | $6.03 | 283,600 | — | — |
| 2017-04-10 | $5.40 | $5.98 | 171,200 | — | — |
| 2017-04-07 | $5.55 | $6.14 | 195,600 | — | — |
| 2017-04-06 | $5.40 | $5.98 | 153,000 | — | — |
| 2017-04-05 | $5.45 | $6.03 | 297,500 | — | — |
| 2017-04-04 | $5.65 | $6.25 | 162,600 | — | — |
| 2017-04-03 | $5.70 | $6.31 | 230,700 | — | — |
| 2017-03-31 | $5.75 | $6.36 | 192,500 | — | — |
| 2017-03-30 | $5.55 | $6.14 | 201,300 | — | — |
| 2017-03-29 | $5.60 | $6.20 | 149,800 | — | — |
| 2017-03-28 | $5.60 | $6.20 | 238,900 | — | — |
| 2017-03-27 | $5.45 | $6.03 | 261,000 | — | — |
| 2017-03-24 | $5.45 | $6.03 | 247,600 | — | — |
| 2017-03-23 | $5.25 | $5.81 | 134,900 | — | — |
| 2017-03-22 | $5.15 | $5.70 | 206,000 | — | — |
| 2017-03-21 | $5.25 | $5.81 | 322,200 | — | — |
| 2017-03-20 | $5.40 | $5.98 | 170,800 | — | — |
| 2017-03-17 | $5.50 | $6.09 | 432,600 | — | — |
| 2017-03-16 | $5.70 | $6.31 | 636,000 | — | — |
| 2017-03-15 | $5.40 | $5.98 | 294,800 | — | — |
| 2017-03-14 | $5.10 | $5.65 | 259,700 | — | — |
| 2017-03-13 | $5.15 | $5.70 | 420,800 | — | — |
| 2017-03-10 | $5.20 | $5.76 | 905,100 | — | — |
| 2017-03-09 | $5.75 | $6.36 | 361,200 | — | — |
| 2017-03-08 | $5.75 | $6.36 | 128,500 | — | — |
| 2017-03-07 | $5.80 | $6.42 | 132,300 | — | — |
| 2017-03-06 | $5.75 | $6.36 | 129,800 | — | — |
| 2017-03-03 | $6.00 | $6.64 | 160,700 | — | — |
| 2017-03-02 | $5.90 | $6.53 | 165,100 | — | — |
| 2017-03-01 | $6.20 | $6.86 | 442,100 | — | — |
| 2017-02-28 | $5.85 | $6.48 | 367,500 | — | — |
| 2017-02-27 | $5.90 | $6.53 | 218,300 | — | — |
| 2017-02-24 | $5.80 | $6.42 | 232,800 | — | — |
| 2017-02-23 | $5.70 | $6.31 | 205,600 | — | — |
| 2017-02-22 | $5.75 | $6.36 | 145,500 | — | — |
| 2017-02-21 | $5.80 | $6.42 | 178,900 | — | — |
| 2017-02-17 | $5.90 | $6.53 | 174,200 | — | — |
| 2017-02-16 | $5.80 | $6.42 | 147,700 | — | — |
| 2017-02-15 | $5.95 | $6.59 | 160,500 | — | — |
| 2017-02-14 | $5.90 | $6.53 | 132,400 | — | — |
| 2017-02-13 | $5.80 | $6.42 | 127,800 | — | — |
| 2017-02-10 | $5.85 | $6.48 | 368,900 | — | — |
| 2017-02-09 | $5.65 | $6.25 | 260,100 | — | — |
| 2017-02-08 | $5.70 | $6.31 | 512,600 | — | — |
| 2017-02-07 | $5.85 | $6.48 | 277,600 | — | — |
| 2017-02-06 | $5.75 | $6.36 | 185,200 | — | — |
| 2017-02-03 | $5.90 | $6.53 | 138,100 | — | — |
| 2017-02-02 | $5.85 | $6.48 | 151,500 | — | — |
| 2017-02-01 | $5.90 | $6.53 | 132,500 | — | — |
| 2017-01-31 | $5.85 | $6.48 | 217,100 | — | — |
| 2017-01-30 | $5.95 | $6.59 | 324,100 | — | — |
| 2017-01-27 | $5.80 | $6.42 | 134,800 | — | — |
| 2017-01-26 | $5.80 | $6.42 | 192,700 | — | — |
| 2017-01-25 | $6.00 | $6.64 | 136,100 | — | — |
| 2017-01-24 | $5.90 | $6.53 | 180,700 | — | — |
| 2017-01-23 | $5.70 | $6.31 | 249,800 | — | — |
| 2017-01-20 | $5.85 | $6.48 | 160,600 | — | — |
| 2017-01-19 | $5.80 | $6.42 | 204,500 | — | — |
| 2017-01-18 | $6.15 | $6.81 | 240,800 | — | — |
| 2017-01-17 | $5.90 | $6.53 | 726,100 | — | — |
| 2017-01-13 | $6.20 | $6.86 | 154,100 | — | — |
| 2017-01-12 | $6.20 | $6.86 | 166,800 | — | — |
| 2017-01-11 | $6.35 | $7.03 | 226,300 | — | — |
| 2017-01-10 | $6.40 | $7.08 | 151,600 | — | — |
| 2017-01-09 | $6.35 | $7.03 | 220,100 | — | — |
| 2017-01-06 | $6.70 | $7.42 | 210,800 | — | — |
| 2017-01-05 | $7.10 | $7.86 | 230,000 | — | — |
| 2017-01-04 | $6.95 | $7.69 | 265,600 | — | — |
| 2017-01-03 | $6.75 | $7.47 | 354,200 | — | — |