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
- 2013-10-17 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 | $3.21 | $3.21 | 94,300 | — | — |
| 2017-12-28 | $3.08 | $3.08 | 143,900 | — | — |
| 2017-12-27 | $3.14 | $3.14 | 480,300 | — | — |
| 2017-12-26 | $2.93 | $2.93 | 610,000 | — | — |
| 2017-12-22 | $2.64 | $2.64 | 23,200 | — | — |
| 2017-12-21 | $2.53 | $2.53 | 52,400 | — | — |
| 2017-12-20 | $2.59 | $2.59 | 67,600 | — | — |
| 2017-12-19 | $2.58 | $2.58 | 154,500 | — | — |
| 2017-12-18 | $2.69 | $2.69 | 66,200 | — | — |
| 2017-12-15 | $2.63 | $2.63 | 286,200 | — | — |
| 2017-12-14 | $2.48 | $2.48 | 155,100 | — | — |
| 2017-12-13 | $2.53 | $2.53 | 126,000 | — | — |
| 2017-12-12 | $2.58 | $2.58 | 220,500 | — | — |
| 2017-12-11 | $2.61 | $2.61 | 420,000 | — | — |
| 2017-12-08 | $2.76 | $2.76 | 110,200 | — | — |
| 2017-12-07 | $2.71 | $2.71 | 162,500 | — | — |
| 2017-12-06 | $2.75 | $2.75 | 76,800 | — | — |
| 2017-12-05 | $2.78 | $2.78 | 121,000 | — | — |
| 2017-12-04 | $2.77 | $2.77 | 109,200 | — | — |
| 2017-12-01 | $2.98 | $2.98 | 147,100 | — | — |
| 2017-11-30 | $2.90 | $2.90 | 40,500 | — | — |
| 2017-11-29 | $2.96 | $2.96 | 30,900 | — | — |
| 2017-11-28 | $3.08 | $3.08 | 122,600 | — | — |
| 2017-11-27 | $3.13 | $3.13 | 46,900 | — | — |
| 2017-11-24 | $3.19 | $3.19 | 91,200 | — | — |
| 2017-11-22 | $3.17 | $3.17 | 92,300 | — | — |
| 2017-11-21 | $2.90 | $2.90 | 50,600 | — | — |
| 2017-11-20 | $2.87 | $2.87 | 75,700 | — | — |
| 2017-11-17 | $2.85 | $2.85 | 479,400 | — | — |
| 2017-11-16 | $3.20 | $3.20 | 405,400 | — | — |
| 2017-11-15 | $3.06 | $3.06 | 703,400 | — | — |
| 2017-11-14 | $2.75 | $2.75 | 580,400 | — | — |
| 2017-11-13 | $2.48 | $2.48 | 239,000 | — | — |
| 2017-11-10 | $2.32 | $2.32 | 341,800 | — | — |
| 2017-11-09 | $2.40 | $2.40 | 1,762,200 | — | — |
| 2017-11-08 | $2.16 | $2.16 | 228,400 | — | — |
| 2017-11-07 | $2.24 | $2.24 | 43,700 | — | — |
| 2017-11-06 | $2.06 | $2.06 | 127,500 | — | — |
| 2017-11-03 | $2.24 | $2.24 | 21,000 | — | — |
| 2017-11-02 | $2.21 | $2.21 | 63,300 | — | — |
| 2017-11-01 | $2.44 | $2.44 | 67,900 | — | — |
| 2017-10-31 | $2.34 | $2.34 | 90,400 | — | — |
| 2017-10-30 | $2.53 | $2.53 | 52,700 | — | — |
| 2017-10-27 | $2.76 | $2.76 | 15,200 | — | — |
| 2017-10-26 | $2.79 | $2.79 | 13,800 | — | — |
| 2017-10-25 | $2.79 | $2.79 | 32,400 | — | — |
| 2017-10-24 | $2.86 | $2.86 | 12,800 | — | — |
| 2017-10-23 | $2.97 | $2.97 | 34,000 | — | — |
| 2017-10-20 | $3.05 | $3.05 | 64,500 | — | — |
| 2017-10-19 | $2.86 | $2.86 | 30,100 | — | — |
| 2017-10-18 | $2.76 | $2.76 | 40,000 | — | — |
| 2017-10-17 | $2.93 | $2.93 | 26,300 | — | — |
| 2017-10-16 | $2.97 | $2.97 | 28,200 | — | — |
| 2017-10-13 | $2.96 | $2.96 | 28,900 | — | — |
| 2017-10-12 | $2.91 | $2.91 | 95,200 | — | — |
| 2017-10-11 | $3.13 | $3.13 | 30,300 | — | — |
| 2017-10-10 | $3.11 | $3.11 | 10,600 | — | — |
| 2017-10-09 | $3.18 | $3.18 | 7,000 | — | — |
| 2017-10-06 | $3.19 | $3.19 | 22,200 | — | — |
| 2017-10-05 | $3.08 | $3.08 | 14,800 | — | — |
| 2017-10-04 | $3.08 | $3.08 | 6,000 | — | — |
| 2017-10-03 | $3.13 | $3.13 | 5,600 | — | — |
| 2017-10-02 | $3.24 | $3.24 | 13,500 | — | — |
| 2017-09-29 | $3.08 | $3.08 | 25,500 | — | — |
| 2017-09-28 | $2.92 | $2.92 | 60,300 | — | — |
| 2017-09-27 | $3.27 | $3.27 | 28,500 | — | — |
| 2017-09-26 | $3.30 | $3.30 | 5,900 | — | — |
| 2017-09-25 | $3.32 | $3.32 | 6,500 | — | — |
| 2017-09-22 | $3.32 | $3.32 | 7,600 | — | — |
| 2017-09-21 | $3.25 | $3.25 | 2,400 | — | — |
| 2017-09-20 | $3.29 | $3.29 | 10,100 | — | — |
| 2017-09-19 | $3.09 | $3.09 | 31,200 | — | — |
| 2017-09-18 | $3.35 | $3.35 | 37,600 | — | — |
| 2017-09-15 | $3.28 | $3.28 | 35,000 | — | — |
| 2017-09-14 | $3.29 | $3.29 | 52,400 | — | — |
| 2017-09-13 | $3.55 | $3.55 | 33,500 | — | — |
| 2017-09-12 | $3.71 | $3.71 | 15,000 | — | — |
| 2017-09-11 | $3.55 | $3.55 | 23,200 | — | — |
| 2017-09-08 | $3.43 | $3.43 | 191,000 | — | — |
| 2017-09-07 | $3.62 | $3.62 | 41,600 | — | — |
| 2017-09-06 | $3.60 | $3.60 | 17,700 | — | — |
| 2017-09-05 | $3.56 | $3.56 | 13,700 | — | — |
| 2017-09-01 | $3.46 | $3.46 | 33,000 | — | — |
| 2017-08-31 | $3.45 | $3.45 | 26,900 | — | — |
| 2017-08-30 | $3.49 | $3.49 | 35,700 | — | — |
| 2017-08-29 | $3.30 | $3.30 | 30,700 | — | — |
| 2017-08-28 | $2.96 | $2.96 | 25,200 | — | — |
| 2017-08-25 | $3.05 | $3.05 | 8,900 | — | — |
| 2017-08-24 | $3.11 | $3.11 | 11,800 | — | — |
| 2017-08-23 | $2.99 | $2.99 | 14,600 | — | — |
| 2017-08-22 | $2.89 | $2.89 | 9,400 | — | — |
| 2017-08-21 | $2.76 | $2.76 | 102,400 | — | — |
| 2017-08-18 | $3.04 | $3.04 | 14,000 | — | — |
| 2017-08-17 | $3.07 | $3.07 | 16,500 | — | — |
| 2017-08-16 | $3.05 | $3.05 | 7,500 | — | — |
| 2017-08-15 | $3.07 | $3.07 | 4,100 | — | — |
| 2017-08-14 | $2.96 | $2.96 | 27,000 | — | — |
| 2017-08-11 | $2.94 | $2.94 | 36,800 | — | — |
| 2017-08-10 | $2.91 | $2.91 | 43,100 | — | — |
| 2017-08-09 | $3.04 | $3.04 | 114,300 | — | — |
| 2017-08-08 | $3.16 | $3.16 | 15,300 | — | — |
| 2017-08-07 | $3.20 | $3.20 | 57,600 | — | — |
| 2017-08-04 | $3.35 | $3.35 | 28,900 | — | — |
| 2017-08-03 | $3.30 | $3.30 | 67,900 | — | — |
| 2017-08-02 | $3.47 | $3.47 | 26,900 | — | — |
| 2017-08-01 | $3.17 | $3.17 | 116,100 | — | — |
| 2017-07-31 | $3.45 | $3.45 | 15,900 | — | — |
| 2017-07-28 | $3.37 | $3.37 | 129,200 | — | — |
| 2017-07-27 | $3.63 | $3.63 | 75,600 | — | — |
| 2017-07-26 | $3.68 | $3.68 | 19,200 | — | — |
| 2017-07-25 | $3.64 | $3.64 | 27,600 | — | — |
| 2017-07-24 | $3.69 | $3.69 | 29,500 | — | — |
| 2017-07-21 | $3.56 | $3.56 | 101,300 | — | — |
| 2017-07-20 | $3.61 | $3.61 | 49,700 | — | — |
| 2017-07-19 | $3.71 | $3.71 | 85,900 | — | — |
| 2017-07-18 | $3.69 | $3.69 | 25,200 | — | — |
| 2017-07-17 | $3.72 | $3.72 | 40,500 | — | — |
| 2017-07-14 | $3.50 | $3.50 | 393,100 | — | — |
| 2017-07-13 | $3.30 | $3.30 | 85,700 | — | — |
| 2017-07-12 | $3.25 | $3.25 | 797,100 | — | — |
| 2017-07-11 | $3.23 | $3.23 | 60,300 | — | — |
| 2017-07-10 | $3.45 | $3.45 | 10,100 | — | — |
| 2017-07-07 | $3.50 | $3.50 | 10,800 | — | — |
| 2017-07-06 | $3.59 | $3.59 | 16,700 | — | — |
| 2017-07-05 | $3.48 | $3.48 | 20,700 | — | — |
| 2017-07-03 | $3.74 | $3.74 | 3,200 | — | — |
| 2017-06-30 | $3.70 | $3.70 | 53,300 | — | — |
| 2017-06-29 | $3.75 | $3.75 | 30,800 | — | — |
| 2017-06-28 | $3.85 | $3.85 | 54,200 | — | — |
| 2017-06-27 | $4.06 | $4.06 | 223,700 | — | — |
| 2017-06-26 | $3.60 | $3.60 | 96,100 | — | — |
| 2017-06-23 | $3.15 | $3.15 | 124,300 | — | — |
| 2017-06-22 | $2.96 | $2.96 | 102,200 | — | — |
| 2017-06-21 | $3.04 | $3.04 | 12,200 | — | — |
| 2017-06-20 | $3.00 | $3.00 | 47,300 | — | — |
| 2017-06-19 | $3.03 | $3.03 | 33,800 | — | — |
| 2017-06-16 | $3.05 | $3.05 | 91,600 | — | — |
| 2017-06-15 | $3.18 | $3.18 | 29,100 | — | — |
| 2017-06-14 | $3.18 | $3.18 | 59,800 | — | — |
| 2017-06-13 | $3.37 | $3.37 | 91,700 | — | — |
| 2017-06-12 | $3.45 | $3.45 | 58,300 | — | — |
| 2017-06-09 | $3.45 | $3.45 | 21,600 | — | — |
| 2017-06-08 | $3.53 | $3.53 | 12,000 | — | — |
| 2017-06-07 | $3.62 | $3.62 | 24,200 | — | — |
| 2017-06-06 | $3.66 | $3.66 | 31,500 | — | — |
| 2017-06-05 | $3.69 | $3.69 | 13,600 | — | — |
| 2017-06-02 | $3.75 | $3.75 | 14,500 | — | — |
| 2017-06-01 | $3.82 | $3.82 | 7,600 | — | — |
| 2017-05-31 | $3.70 | $3.70 | 19,200 | — | — |
| 2017-05-30 | $3.80 | $3.80 | 27,500 | — | — |
| 2017-05-26 | $3.99 | $3.99 | 36,100 | — | — |
| 2017-05-25 | $3.53 | $3.53 | 16,300 | — | — |
| 2017-05-24 | $3.56 | $3.56 | 11,500 | — | — |
| 2017-05-23 | $3.68 | $3.68 | 20,300 | — | — |
| 2017-05-22 | $3.68 | $3.68 | 17,700 | — | — |
| 2017-05-19 | $3.74 | $3.74 | 42,400 | — | — |
| 2017-05-18 | $3.85 | $3.85 | 39,900 | — | — |
| 2017-05-17 | $3.88 | $3.88 | 68,000 | — | — |
| 2017-05-16 | $4.16 | $4.16 | 26,900 | — | — |
| 2017-05-15 | $4.26 | $4.26 | 30,200 | — | — |
| 2017-05-12 | $4.34 | $4.34 | 10,800 | — | — |
| 2017-05-11 | $4.23 | $4.23 | 156,700 | — | — |
| 2017-05-10 | $4.10 | $4.10 | 36,100 | — | — |
| 2017-05-09 | $4.40 | $4.40 | 22,900 | — | — |
| 2017-05-08 | $4.45 | $4.45 | 43,300 | — | — |
| 2017-05-05 | $4.51 | $4.51 | 19,400 | — | — |
| 2017-05-04 | $4.51 | $4.51 | 24,000 | — | — |
| 2017-05-03 | $4.39 | $4.39 | 63,700 | — | — |
| 2017-05-02 | $4.21 | $4.21 | 33,000 | — | — |
| 2017-05-01 | $4.36 | $4.36 | 15,200 | — | — |
| 2017-04-28 | $4.51 | $4.51 | 31,200 | — | — |
| 2017-04-27 | $4.51 | $4.51 | 14,300 | — | — |
| 2017-04-26 | $4.51 | $4.51 | 17,100 | — | — |
| 2017-04-25 | $4.53 | $4.53 | 142,200 | — | — |
| 2017-04-24 | $4.44 | $4.44 | 50,400 | — | — |
| 2017-04-21 | $4.56 | $4.56 | 6,900 | — | — |
| 2017-04-20 | $4.61 | $4.61 | 6,100 | — | — |
| 2017-04-19 | $4.56 | $4.56 | 12,700 | — | — |
| 2017-04-18 | $4.51 | $4.51 | 23,100 | — | — |
| 2017-04-17 | $4.60 | $4.60 | 12,700 | — | — |
| 2017-04-13 | $4.60 | $4.60 | 26,600 | — | — |
| 2017-04-12 | $4.59 | $4.59 | 53,500 | — | — |
| 2017-04-11 | $4.58 | $4.58 | 20,000 | — | — |
| 2017-04-10 | $4.62 | $4.62 | 51,600 | — | — |
| 2017-04-07 | $4.69 | $4.69 | 29,300 | — | — |
| 2017-04-06 | $4.69 | $4.69 | 24,200 | — | — |
| 2017-04-05 | $4.85 | $4.85 | 19,300 | — | — |
| 2017-04-04 | $4.86 | $4.86 | 43,800 | — | — |
| 2017-04-03 | $4.98 | $4.98 | 10,800 | — | — |
| 2017-03-31 | $4.88 | $4.88 | 26,100 | — | — |
| 2017-03-30 | $4.95 | $4.95 | 15,500 | — | — |
| 2017-03-29 | $4.87 | $4.87 | 14,100 | — | — |
| 2017-03-28 | $4.88 | $4.88 | 19,400 | — | — |
| 2017-03-27 | $5.01 | $5.01 | 20,400 | — | — |
| 2017-03-24 | $4.82 | $4.82 | 14,800 | — | — |
| 2017-03-23 | $4.89 | $4.89 | 29,600 | — | — |
| 2017-03-22 | $4.64 | $4.64 | 28,800 | — | — |
| 2017-03-21 | $4.69 | $4.69 | 24,400 | — | — |
| 2017-03-20 | $4.87 | $4.87 | 12,600 | — | — |
| 2017-03-17 | $4.93 | $4.93 | 29,600 | — | — |
| 2017-03-16 | $4.92 | $4.92 | 59,000 | — | — |
| 2017-03-15 | $4.77 | $4.77 | 13,100 | — | — |
| 2017-03-14 | $4.69 | $4.69 | 14,200 | — | — |
| 2017-03-13 | $4.68 | $4.68 | 11,800 | — | — |
| 2017-03-10 | $4.49 | $4.49 | 10,800 | — | — |
| 2017-03-09 | $4.52 | $4.52 | 43,900 | — | — |
| 2017-03-08 | $4.62 | $4.62 | 10,800 | — | — |
| 2017-03-07 | $4.70 | $4.70 | 12,900 | — | — |
| 2017-03-06 | $4.56 | $4.56 | 21,000 | — | — |
| 2017-03-03 | $4.77 | $4.77 | 18,200 | — | — |
| 2017-03-02 | $4.58 | $4.58 | 19,700 | — | — |
| 2017-03-01 | $4.54 | $4.54 | 22,000 | — | — |
| 2017-02-28 | $4.67 | $4.67 | 19,000 | — | — |
| 2017-02-27 | $4.75 | $4.75 | 65,100 | — | — |
| 2017-02-24 | $4.75 | $4.75 | 5,400 | — | — |
| 2017-02-23 | $4.78 | $4.78 | 31,000 | — | — |
| 2017-02-22 | $4.95 | $4.95 | 4,300 | — | — |
| 2017-02-21 | $4.95 | $4.95 | 11,000 | — | — |
| 2017-02-17 | $4.94 | $4.94 | 22,100 | — | — |
| 2017-02-16 | $4.97 | $4.97 | 20,700 | — | — |
| 2017-02-15 | $4.98 | $4.98 | 32,600 | — | — |
| 2017-02-14 | $5.00 | $5.00 | 6,100 | — | — |
| 2017-02-13 | $4.83 | $4.83 | 35,700 | — | — |
| 2017-02-10 | $4.92 | $4.92 | 14,000 | — | — |
| 2017-02-09 | $5.01 | $5.01 | 48,600 | — | — |
| 2017-02-08 | $4.95 | $4.95 | 20,500 | — | — |
| 2017-02-07 | $5.00 | $5.00 | 6,400 | — | — |
| 2017-02-06 | $4.97 | $4.97 | 33,900 | — | — |
| 2017-02-03 | $4.97 | $4.97 | 19,800 | — | — |
| 2017-02-02 | $5.01 | $5.01 | 39,200 | — | — |
| 2017-02-01 | $5.01 | $5.01 | 24,600 | — | — |
| 2017-01-31 | $5.11 | $5.11 | 38,900 | — | — |
| 2017-01-30 | $5.11 | $5.11 | 20,300 | — | — |
| 2017-01-27 | $5.28 | $5.28 | 12,100 | — | — |
| 2017-01-26 | $5.25 | $5.25 | 10,000 | — | — |
| 2017-01-25 | $5.28 | $5.28 | 7,100 | — | — |
| 2017-01-24 | $5.10 | $5.10 | 52,800 | — | — |
| 2017-01-23 | $5.46 | $5.46 | 156,700 | — | — |
| 2017-01-20 | $5.06 | $5.06 | 48,200 | — | — |
| 2017-01-19 | $5.03 | $5.03 | 34,500 | — | — |
| 2017-01-18 | $5.11 | $5.11 | 20,200 | — | — |
| 2017-01-17 | $5.22 | $5.22 | 22,300 | — | — |
| 2017-01-13 | $5.17 | $5.17 | 40,900 | — | — |
| 2017-01-12 | $5.13 | $5.13 | 10,900 | — | — |
| 2017-01-11 | $5.14 | $5.14 | 5,200 | — | — |
| 2017-01-10 | $5.25 | $5.25 | 16,600 | — | — |
| 2017-01-09 | $5.19 | $5.19 | 45,300 | — | — |
| 2017-01-06 | $5.14 | $5.14 | 35,400 | — | — |
| 2017-01-05 | $5.05 | $5.05 | 16,100 | — | — |
| 2017-01-04 | $5.06 | $5.06 | 25,800 | — | — |
| 2017-01-03 | $4.98 | $4.98 | 64,100 | — | — |