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
- 1991-11-07 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 | $5.20 | $5.20 | 34,800 | — | — |
| 2017-12-28 | $5.00 | $5.00 | 15,380 | — | — |
| 2017-12-27 | $4.95 | $4.95 | 6,640 | — | — |
| 2017-12-26 | $4.95 | $4.95 | 16,280 | — | — |
| 2017-12-22 | $4.85 | $4.85 | 8,860 | — | — |
| 2017-12-21 | $4.60 | $4.60 | 2,060 | — | — |
| 2017-12-20 | $4.60 | $4.60 | 1,380 | — | — |
| 2017-12-19 | $4.50 | $4.50 | 1,900 | — | — |
| 2017-12-18 | $4.45 | $4.45 | 10,020 | — | — |
| 2017-12-15 | $4.45 | $4.45 | 4,100 | — | — |
| 2017-12-14 | $4.55 | $4.55 | 3,640 | — | — |
| 2017-12-13 | $4.50 | $4.50 | 7,380 | — | — |
| 2017-12-12 | $4.60 | $4.60 | 36,780 | — | — |
| 2017-12-11 | $4.55 | $4.55 | 3,740 | — | — |
| 2017-12-08 | $4.45 | $4.45 | 7,800 | — | — |
| 2017-12-07 | $4.50 | $4.50 | 4,760 | — | — |
| 2017-12-06 | $4.55 | $4.55 | 3,860 | — | — |
| 2017-12-05 | $4.75 | $4.75 | 14,440 | — | — |
| 2017-12-04 | $4.60 | $4.60 | 15,000 | — | — |
| 2017-12-01 | $4.55 | $4.55 | 20,380 | — | — |
| 2017-11-30 | $4.50 | $4.50 | 303,560 | — | — |
| 2017-11-29 | $4.40 | $4.40 | 21,880 | — | — |
| 2017-11-28 | $4.25 | $4.25 | 66,780 | — | — |
| 2017-11-27 | $5.40 | $5.40 | 8,560 | — | — |
| 2017-11-24 | $5.45 | $5.45 | 15,880 | — | — |
| 2017-11-22 | $5.25 | $5.25 | 13,180 | — | — |
| 2017-11-21 | $5.25 | $5.25 | 8,340 | — | — |
| 2017-11-20 | $5.25 | $5.25 | 13,700 | — | — |
| 2017-11-17 | $5.15 | $5.15 | 40,680 | — | — |
| 2017-11-16 | $5.25 | $5.25 | 16,100 | — | — |
| 2017-11-15 | $5.25 | $5.25 | 34,060 | — | — |
| 2017-11-14 | $5.10 | $5.10 | 59,820 | — | — |
| 2017-11-13 | $5.20 | $5.20 | 14,960 | — | — |
| 2017-11-10 | $4.85 | $4.85 | 86,860 | — | — |
| 2017-11-09 | $4.40 | $4.40 | 9,000 | — | — |
| 2017-11-08 | $4.30 | $4.30 | 4,900 | — | — |
| 2017-11-07 | $4.45 | $4.45 | 18,240 | — | — |
| 2017-11-06 | $4.35 | $4.35 | 10,820 | — | — |
| 2017-11-03 | $4.55 | $4.55 | 13,200 | — | — |
| 2017-11-02 | $4.50 | $4.50 | 9,060 | — | — |
| 2017-11-01 | $4.40 | $4.40 | 1,960 | — | — |
| 2017-10-31 | $4.60 | $4.60 | 5,860 | — | — |
| 2017-10-30 | $4.40 | $4.40 | 2,460 | — | — |
| 2017-10-27 | $4.40 | $4.40 | 5,520 | — | — |
| 2017-10-26 | $4.35 | $4.35 | 23,380 | — | — |
| 2017-10-25 | $4.60 | $4.60 | 6,960 | — | — |
| 2017-10-24 | $4.75 | $4.75 | 19,280 | — | — |
| 2017-10-23 | $4.90 | $4.90 | 10,980 | — | — |
| 2017-10-20 | $4.95 | $4.95 | 17,640 | — | — |
| 2017-10-19 | $4.95 | $4.95 | 12,480 | — | — |
| 2017-10-18 | $5.15 | $5.15 | 6,220 | — | — |
| 2017-10-17 | $5.30 | $5.30 | 25,020 | — | — |
| 2017-10-16 | $5.25 | $5.25 | 33,420 | — | — |
| 2017-10-13 | $5.40 | $5.40 | 7,960 | — | — |
| 2017-10-12 | $5.30 | $5.30 | 18,060 | — | — |
| 2017-10-11 | $5.70 | $5.70 | 200,240 | — | — |
| 2017-10-10 | $5.35 | $5.35 | 2,640 | — | — |
| 2017-10-09 | $5.30 | $5.30 | 7,460 | — | — |
| 2017-10-06 | $5.45 | $5.45 | 14,360 | — | — |
| 2017-10-05 | $5.30 | $5.30 | 5,560 | — | — |
| 2017-10-04 | $5.30 | $5.30 | 17,960 | — | — |
| 2017-10-03 | $5.45 | $5.45 | 14,680 | — | — |
| 2017-10-02 | $5.25 | $5.25 | 17,820 | — | — |
| 2017-09-29 | $5.15 | $5.15 | 12,620 | — | — |
| 2017-09-28 | $5.45 | $5.45 | 6,520 | — | — |
| 2017-09-27 | $5.45 | $5.45 | 7,520 | — | — |
| 2017-09-26 | $5.25 | $5.25 | 18,040 | — | — |
| 2017-09-25 | $5.40 | $5.40 | 56,120 | — | — |
| 2017-09-22 | $5.80 | $5.80 | 26,540 | — | — |
| 2017-09-21 | $5.65 | $5.65 | 58,340 | — | — |
| 2017-09-20 | $6.45 | $6.45 | 59,740 | — | — |
| 2017-09-19 | $6.70 | $6.70 | 27,460 | — | — |
| 2017-09-18 | $6.90 | $6.90 | 37,740 | — | — |
| 2017-09-15 | $7.00 | $7.00 | 47,160 | — | — |
| 2017-09-14 | $7.05 | $7.05 | 40,360 | — | — |
| 2017-09-13 | $7.00 | $7.00 | 126,040 | — | — |
| 2017-09-12 | $6.80 | $6.80 | 12,900 | — | — |
| 2017-09-11 | $6.60 | $6.60 | 27,820 | — | — |
| 2017-09-08 | $6.60 | $6.60 | 62,680 | — | — |
| 2017-09-07 | $7.05 | $7.05 | 171,440 | — | — |
| 2017-09-06 | $6.40 | $6.40 | 11,040 | — | — |
| 2017-09-05 | $6.60 | $6.60 | 61,960 | — | — |
| 2017-09-01 | $6.90 | $6.90 | 35,700 | — | — |
| 2017-08-31 | $6.85 | $6.85 | 132,960 | — | — |
| 2017-08-30 | $7.15 | $7.15 | 247,800 | — | — |
| 2017-08-29 | $6.40 | $6.40 | 72,660 | — | — |
| 2017-08-28 | $6.25 | $6.25 | 59,080 | — | — |
| 2017-08-25 | $6.40 | $6.40 | 138,600 | — | — |
| 2017-08-24 | $6.50 | $6.50 | 326,520 | — | — |
| 2017-08-23 | $6.75 | $6.75 | 417,120 | — | — |
| 2017-08-22 | $6.75 | $6.75 | 1,452,560 | — | — |
| 2017-08-21 | $7.25 | $7.25 | 2,711,240 | — | — |
| 2017-08-18 | $3.05 | $3.05 | 2,740 | — | — |
| 2017-08-17 | $3.05 | $3.05 | 10,860 | — | — |
| 2017-08-16 | $3.05 | $3.05 | 171,540 | — | — |
| 2017-08-15 | $3.05 | $3.05 | 20,200 | — | — |
| 2017-08-14 | $3.40 | $3.40 | 1,760 | — | — |
| 2017-08-11 | $3.50 | $3.50 | 6,280 | — | — |
| 2017-08-10 | $3.25 | $3.25 | 1,660 | — | — |
| 2017-08-09 | $3.30 | $3.30 | 520 | — | — |
| 2017-08-08 | $3.25 | $3.25 | 1,900 | — | — |
| 2017-08-07 | $3.45 | $3.45 | 1,360 | — | — |
| 2017-08-04 | $3.35 | $3.35 | 1,140 | — | — |
| 2017-08-03 | $3.30 | $3.30 | 580 | — | — |
| 2017-08-02 | $3.45 | $3.45 | 280 | — | — |
| 2017-08-01 | $3.30 | $3.30 | 2,280 | — | — |
| 2017-07-31 | $3.35 | $3.35 | 4,940 | — | — |
| 2017-07-28 | $3.55 | $3.55 | 1,980 | — | — |
| 2017-07-27 | $3.60 | $3.60 | 1,540 | — | — |
| 2017-07-26 | $3.65 | $3.65 | 1,800 | — | — |
| 2017-07-25 | $3.55 | $3.55 | 5,840 | — | — |
| 2017-07-24 | $3.50 | $3.50 | 1,500 | — | — |
| 2017-07-21 | $3.60 | $3.60 | 960 | — | — |
| 2017-07-20 | $3.60 | $3.60 | 260 | — | — |
| 2017-07-19 | $3.60 | $3.60 | 4,460 | — | — |
| 2017-07-18 | $3.55 | $3.55 | 4,960 | — | — |
| 2017-07-17 | $3.45 | $3.45 | 7,560 | — | — |
| 2017-07-14 | $3.55 | $3.55 | 11,140 | — | — |
| 2017-07-13 | $3.80 | $3.80 | 5,520 | — | — |
| 2017-07-12 | $3.70 | $3.70 | 3,820 | — | — |
| 2017-07-11 | $3.65 | $3.65 | 7,380 | — | — |
| 2017-07-10 | $4.05 | $4.05 | 5,460 | — | — |
| 2017-07-07 | $3.90 | $3.90 | 6,540 | — | — |
| 2017-07-06 | $3.75 | $3.75 | 5,260 | — | — |
| 2017-07-05 | $4.00 | $4.00 | 6,900 | — | — |
| 2017-07-03 | $3.90 | $3.90 | 1,100 | — | — |
| 2017-06-30 | $3.95 | $3.95 | 2,980 | — | — |
| 2017-06-29 | $4.05 | $4.05 | 4,320 | — | — |
| 2017-06-28 | $4.00 | $4.00 | 6,380 | — | — |
| 2017-06-27 | $3.85 | $3.85 | 39,000 | — | — |
| 2017-06-26 | $3.75 | $3.75 | 9,060 | — | — |
| 2017-06-23 | $3.40 | $3.40 | 2,040 | — | — |
| 2017-06-22 | $3.30 | $3.30 | 1,300 | — | — |
| 2017-06-21 | $3.50 | $3.50 | 840 | — | — |
| 2017-06-20 | $3.35 | $3.35 | 2,240 | — | — |
| 2017-06-19 | $3.45 | $3.45 | 4,720 | — | — |
| 2017-06-16 | $3.30 | $3.30 | 5,700 | — | — |
| 2017-06-15 | $3.30 | $3.30 | 3,680 | — | — |
| 2017-06-14 | $3.55 | $3.55 | 2,140 | — | — |
| 2017-06-13 | $3.45 | $3.45 | 26,340 | — | — |
| 2017-06-12 | $3.55 | $3.55 | 7,320 | — | — |
| 2017-06-09 | $3.60 | $3.60 | 61,180 | — | — |
| 2017-06-08 | $4.05 | $4.05 | 137,920 | — | — |
| 2017-06-07 | $3.35 | $3.35 | 53,800 | — | — |
| 2017-06-06 | $3.25 | $3.25 | 26,680 | — | — |
| 2017-06-05 | $3.50 | $3.50 | 10,380 | — | — |
| 2017-06-02 | $3.80 | $3.80 | 5,740 | — | — |
| 2017-06-01 | $3.80 | $3.80 | 15,140 | — | — |
| 2017-05-31 | $4.15 | $4.15 | 1,220 | — | — |
| 2017-05-30 | $4.20 | $4.20 | 1,900 | — | — |
| 2017-05-26 | $4.35 | $4.35 | 2,140 | — | — |
| 2017-05-25 | $4.20 | $4.20 | 3,860 | — | — |
| 2017-05-24 | $4.25 | $4.25 | 2,900 | — | — |
| 2017-05-23 | $4.25 | $4.25 | 4,760 | — | — |
| 2017-05-22 | $4.50 | $4.50 | 1,300 | — | — |
| 2017-05-19 | $4.50 | $4.50 | 7,020 | — | — |
| 2017-05-18 | $4.25 | $4.25 | 4,780 | — | — |
| 2017-05-17 | $4.15 | $4.15 | 6,320 | — | — |
| 2017-05-16 | $4.55 | $4.55 | 70,120 | — | — |
| 2017-05-15 | $4.55 | $4.55 | 220 | — | — |
| 2017-05-12 | $4.55 | $4.55 | 280 | — | — |
| 2017-05-11 | $4.55 | $4.55 | 740 | — | — |
| 2017-05-10 | $4.35 | $4.35 | 640 | — | — |
| 2017-05-09 | $4.40 | $4.40 | 13,300 | — | — |
| 2017-05-08 | $4.55 | $4.55 | 1,320 | — | — |
| 2017-05-05 | $4.35 | $4.35 | 7,640 | — | — |
| 2017-05-04 | $4.10 | $4.10 | 1,400 | — | — |
| 2017-05-03 | $4.45 | $4.45 | 480 | — | — |
| 2017-05-02 | $4.15 | $4.15 | 1,740 | — | — |
| 2017-05-01 | $4.05 | $4.05 | 8,040 | — | — |
| 2017-04-28 | $4.30 | $4.30 | 54,900 | — | — |
| 2017-04-27 | $4.60 | $4.60 | 12,860 | — | — |
| 2017-04-26 | $4.25 | $4.25 | 3,720 | — | — |
| 2017-04-25 | $4.25 | $4.25 | 1,820 | — | — |
| 2017-04-24 | $4.25 | $4.25 | 24,160 | — | — |
| 2017-04-21 | $4.65 | $4.65 | 1,020 | — | — |
| 2017-04-20 | $4.75 | $4.75 | 2,140 | — | — |
| 2017-04-19 | $4.60 | $4.60 | 4,120 | — | — |
| 2017-04-18 | $5.00 | $5.00 | 1,680 | — | — |
| 2017-04-17 | $5.30 | $5.30 | 1,080 | — | — |
| 2017-04-13 | $4.95 | $4.95 | 640 | — | — |
| 2017-04-12 | $5.00 | $5.00 | 3,380 | — | — |
| 2017-04-11 | $5.00 | $5.00 | 1,540 | — | — |
| 2017-04-10 | $5.10 | $5.10 | 580 | — | — |
| 2017-04-07 | $5.00 | $5.00 | 1,000 | — | — |
| 2017-04-06 | $5.10 | $5.10 | 400 | — | — |
| 2017-04-05 | $5.10 | $5.10 | 700 | — | — |
| 2017-04-04 | $5.05 | $5.05 | 2,880 | — | — |
| 2017-04-03 | $5.25 | $5.25 | 180 | — | — |
| 2017-03-31 | $5.30 | $5.30 | 2,000 | — | — |
| 2017-03-30 | $5.30 | $5.30 | 2,600 | — | — |
| 2017-03-29 | $5.35 | $5.35 | 4,480 | — | — |
| 2017-03-28 | $5.10 | $5.10 | 4,020 | — | — |
| 2017-03-27 | $5.15 | $5.15 | 620 | — | — |
| 2017-03-24 | $5.15 | $5.15 | 220 | — | — |
| 2017-03-23 | $5.15 | $5.15 | 720 | — | — |
| 2017-03-22 | $5.10 | $5.10 | 7,460 | — | — |
| 2017-03-21 | $5.20 | $5.20 | 4,320 | — | — |
| 2017-03-20 | $5.00 | $5.00 | 5,000 | — | — |
| 2017-03-17 | $5.30 | $5.30 | 600 | — | — |
| 2017-03-16 | $5.15 | $5.15 | 4,640 | — | — |
| 2017-03-15 | $5.15 | $5.15 | 380 | — | — |
| 2017-03-14 | $5.35 | $5.35 | 4,680 | — | — |
| 2017-03-13 | $5.20 | $5.20 | 3,700 | — | — |
| 2017-03-10 | $5.20 | $5.20 | 5,700 | — | — |
| 2017-03-09 | $5.15 | $5.15 | 5,580 | — | — |
| 2017-03-08 | $5.35 | $5.35 | 4,020 | — | — |
| 2017-03-07 | $5.45 | $5.45 | 2,340 | — | — |
| 2017-03-06 | $5.60 | $5.60 | 120 | — | — |
| 2017-03-03 | $5.55 | $5.55 | 5,460 | — | — |
| 2017-03-02 | $5.75 | $5.75 | 3,280 | — | — |
| 2017-03-01 | $5.90 | $5.90 | 3,880 | — | — |
| 2017-02-28 | $5.50 | $5.50 | 5,880 | — | — |
| 2017-02-27 | $5.65 | $5.65 | 520 | — | — |
| 2017-02-24 | $5.50 | $5.50 | 13,520 | — | — |
| 2017-02-23 | $5.85 | $5.85 | 1,360 | — | — |
| 2017-02-22 | $5.75 | $5.75 | 17,480 | — | — |
| 2017-02-21 | $6.10 | $6.10 | 11,980 | — | — |
| 2017-02-17 | $6.25 | $6.25 | 13,240 | — | — |
| 2017-02-16 | $6.00 | $6.00 | 9,100 | — | — |
| 2017-02-15 | $6.05 | $6.05 | 2,720 | — | — |
| 2017-02-14 | $5.95 | $5.95 | 2,500 | — | — |
| 2017-02-13 | $5.95 | $5.95 | 780 | — | — |
| 2017-02-10 | $6.10 | $6.10 | 18,380 | — | — |
| 2017-02-09 | $5.80 | $5.80 | 5,980 | — | — |
| 2017-02-08 | $5.65 | $5.65 | 12,540 | — | — |
| 2017-02-07 | $5.65 | $5.65 | 24,580 | — | — |
| 2017-02-06 | $5.35 | $5.35 | 3,480 | — | — |
| 2017-02-03 | $5.65 | $5.65 | 720 | — | — |
| 2017-02-02 | $5.60 | $5.60 | 3,800 | — | — |
| 2017-02-01 | $5.30 | $5.30 | 4,440 | — | — |
| 2017-01-31 | $5.45 | $5.45 | 1,040 | — | — |
| 2017-01-30 | $5.55 | $5.55 | 520 | — | — |
| 2017-01-27 | $5.60 | $5.60 | 700 | — | — |
| 2017-01-26 | $5.75 | $5.75 | 800 | — | — |
| 2017-01-25 | $5.80 | $5.80 | 4,920 | — | — |
| 2017-01-24 | $5.90 | $5.90 | 22,420 | — | — |
| 2017-01-23 | $5.80 | $5.80 | 740 | — | — |
| 2017-01-20 | $5.55 | $5.55 | 640 | — | — |
| 2017-01-19 | $5.55 | $5.55 | 8,960 | — | — |
| 2017-01-18 | $5.40 | $5.40 | 6,340 | — | — |
| 2017-01-17 | $5.85 | $5.85 | 37,760 | — | — |
| 2017-01-13 | $5.75 | $5.75 | 13,020 | — | — |
| 2017-01-12 | $5.45 | $5.45 | 9,900 | — | — |
| 2017-01-11 | $5.60 | $5.60 | 2,080 | — | — |
| 2017-01-10 | $5.45 | $5.45 | 12,760 | — | — |
| 2017-01-09 | $5.35 | $5.35 | 9,020 | — | — |
| 2017-01-06 | $5.55 | $5.55 | 12,080 | — | — |
| 2017-01-05 | $5.50 | $5.50 | 720 | — | — |
| 2017-01-04 | $5.60 | $5.60 | 2,000 | — | — |
| 2017-01-03 | $5.55 | $5.55 | 19,340 | — | — |