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
- 1991-12-12 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 | $3.63 | $3.63 | 255,900 | — | — |
| 2017-12-28 | $3.71 | $3.71 | 107,200 | — | — |
| 2017-12-27 | $3.82 | $3.82 | 121,900 | — | — |
| 2017-12-26 | $3.71 | $3.71 | 177,700 | — | — |
| 2017-12-22 | $3.56 | $3.56 | 80,700 | — | — |
| 2017-12-21 | $3.51 | $3.51 | 338,300 | — | — |
| 2017-12-20 | $3.36 | $3.36 | 68,000 | — | — |
| 2017-12-19 | $3.41 | $3.41 | 69,300 | — | — |
| 2017-12-18 | $3.35 | $3.35 | 100,300 | — | — |
| 2017-12-15 | $3.30 | $3.30 | 84,800 | — | — |
| 2017-12-14 | $3.26 | $3.26 | 100,700 | — | — |
| 2017-12-13 | $3.21 | $3.21 | 66,100 | — | — |
| 2017-12-12 | $3.15 | $3.15 | 86,500 | — | — |
| 2017-12-11 | $3.20 | $3.20 | 86,600 | — | — |
| 2017-12-08 | $3.28 | $3.28 | 56,100 | — | — |
| 2017-12-07 | $3.21 | $3.21 | 133,000 | — | — |
| 2017-12-06 | $3.26 | $3.26 | 144,400 | — | — |
| 2017-12-05 | $3.30 | $3.30 | 521,500 | — | — |
| 2017-12-04 | $3.28 | $3.28 | 754,800 | — | — |
| 2017-12-01 | $3.24 | $3.24 | 132,400 | — | — |
| 2017-11-30 | $3.33 | $3.33 | 192,000 | — | — |
| 2017-11-29 | $3.53 | $3.53 | 510,300 | — | — |
| 2017-11-28 | $3.33 | $3.33 | 398,900 | — | — |
| 2017-11-27 | $3.34 | $3.34 | 64,900 | — | — |
| 2017-11-24 | $3.23 | $3.23 | 27,700 | — | — |
| 2017-11-22 | $3.21 | $3.21 | 83,000 | — | — |
| 2017-11-21 | $3.30 | $3.30 | 87,000 | — | — |
| 2017-11-20 | $3.29 | $3.29 | 116,000 | — | — |
| 2017-11-17 | $3.25 | $3.25 | 139,800 | — | — |
| 2017-11-16 | $3.33 | $3.33 | 421,300 | — | — |
| 2017-11-15 | $3.31 | $3.31 | 270,300 | — | — |
| 2017-11-14 | $3.24 | $3.24 | 151,200 | — | — |
| 2017-11-13 | $3.48 | $3.48 | 132,300 | — | — |
| 2017-11-10 | $3.68 | $3.68 | 102,800 | — | — |
| 2017-11-09 | $3.73 | $3.73 | 135,200 | — | — |
| 2017-11-08 | $3.74 | $3.74 | 337,800 | — | — |
| 2017-11-07 | $4.20 | $4.20 | 50,200 | — | — |
| 2017-11-06 | $4.27 | $4.27 | 138,700 | — | — |
| 2017-11-03 | $4.06 | $4.06 | 13,100 | — | — |
| 2017-11-02 | $4.08 | $4.08 | 39,400 | — | — |
| 2017-11-01 | $4.10 | $4.10 | 35,900 | — | — |
| 2017-10-31 | $4.20 | $4.20 | 50,200 | — | — |
| 2017-10-30 | $4.17 | $4.17 | 77,600 | — | — |
| 2017-10-27 | $4.32 | $4.32 | 45,600 | — | — |
| 2017-10-26 | $4.20 | $4.20 | 40,600 | — | — |
| 2017-10-25 | $4.20 | $4.20 | 78,200 | — | — |
| 2017-10-24 | $4.21 | $4.21 | 37,600 | — | — |
| 2017-10-23 | $4.21 | $4.21 | 47,600 | — | — |
| 2017-10-20 | $4.37 | $4.37 | 59,200 | — | — |
| 2017-10-19 | $4.36 | $4.36 | 55,500 | — | — |
| 2017-10-18 | $4.43 | $4.43 | 32,800 | — | — |
| 2017-10-17 | $4.44 | $4.44 | 141,600 | — | — |
| 2017-10-16 | $4.48 | $4.48 | 38,100 | — | — |
| 2017-10-13 | $4.49 | $4.49 | 33,300 | — | — |
| 2017-10-12 | $4.51 | $4.51 | 39,800 | — | — |
| 2017-10-11 | $4.55 | $4.55 | 27,200 | — | — |
| 2017-10-10 | $4.58 | $4.58 | 86,200 | — | — |
| 2017-10-09 | $4.65 | $4.65 | 164,500 | — | — |
| 2017-10-06 | $4.71 | $4.71 | 77,400 | — | — |
| 2017-10-05 | $4.70 | $4.70 | 78,800 | — | — |
| 2017-10-04 | $4.57 | $4.57 | 35,800 | — | — |
| 2017-10-03 | $4.69 | $4.69 | 46,100 | — | — |
| 2017-10-02 | $4.62 | $4.62 | 97,300 | — | — |
| 2017-09-29 | $4.54 | $4.54 | 129,500 | — | — |
| 2017-09-28 | $4.29 | $4.29 | 80,900 | — | — |
| 2017-09-27 | $4.41 | $4.41 | 131,400 | — | — |
| 2017-09-26 | $4.03 | $4.03 | 90,300 | — | — |
| 2017-09-25 | $4.02 | $4.02 | 120,800 | — | — |
| 2017-09-22 | $4.14 | $4.14 | 109,700 | — | — |
| 2017-09-21 | $4.11 | $4.11 | 148,900 | — | — |
| 2017-09-20 | $4.36 | $4.36 | 53,800 | — | — |
| 2017-09-19 | $4.33 | $4.33 | 148,300 | — | — |
| 2017-09-18 | $4.57 | $4.57 | 353,200 | — | — |
| 2017-09-15 | $4.88 | $4.88 | 464,400 | — | — |
| 2017-09-14 | $4.21 | $4.21 | 232,500 | — | — |
| 2017-09-13 | $3.83 | $3.83 | 47,100 | — | — |
| 2017-09-12 | $3.83 | $3.83 | 82,400 | — | — |
| 2017-09-11 | $3.75 | $3.75 | 212,700 | — | — |
| 2017-09-08 | $3.85 | $3.85 | 159,600 | — | — |
| 2017-09-07 | $4.17 | $4.17 | 662,100 | — | — |
| 2017-09-06 | $3.90 | $3.90 | 91,500 | — | — |
| 2017-09-05 | $3.85 | $3.85 | 102,700 | — | — |
| 2017-09-01 | $3.83 | $3.83 | 48,300 | — | — |
| 2017-08-31 | $3.88 | $3.88 | 85,300 | — | — |
| 2017-08-30 | $3.90 | $3.90 | 87,000 | — | — |
| 2017-08-29 | $3.86 | $3.86 | 94,700 | — | — |
| 2017-08-28 | $3.87 | $3.87 | 72,600 | — | — |
| 2017-08-25 | $3.90 | $3.90 | 272,400 | — | — |
| 2017-08-24 | $3.74 | $3.74 | 51,700 | — | — |
| 2017-08-23 | $3.68 | $3.68 | 206,200 | — | — |
| 2017-08-22 | $3.87 | $3.87 | 312,200 | — | — |
| 2017-08-21 | $3.94 | $3.94 | 438,500 | — | — |
| 2017-08-18 | $3.59 | $3.59 | 176,300 | — | — |
| 2017-08-17 | $3.37 | $3.37 | 85,800 | — | — |
| 2017-08-16 | $3.47 | $3.47 | 111,800 | — | — |
| 2017-08-15 | $3.47 | $3.47 | 167,100 | — | — |
| 2017-08-14 | $3.52 | $3.52 | 295,700 | — | — |
| 2017-08-11 | $3.23 | $3.23 | 148,500 | — | — |
| 2017-08-10 | $3.25 | $3.25 | 186,600 | — | — |
| 2017-08-09 | $3.30 | $3.30 | 381,600 | — | — |
| 2017-08-08 | $2.97 | $2.97 | 306,400 | — | — |
| 2017-08-07 | $3.02 | $3.02 | 194,800 | — | — |
| 2017-08-04 | $3.13 | $3.13 | 136,100 | — | — |
| 2017-08-03 | $3.01 | $3.01 | 186,800 | — | — |
| 2017-08-02 | $3.13 | $3.13 | 111,700 | — | — |
| 2017-08-01 | $3.11 | $3.11 | 272,700 | — | — |
| 2017-07-31 | $3.19 | $3.19 | 192,000 | — | — |
| 2017-07-28 | $3.35 | $3.35 | 275,300 | — | — |
| 2017-07-27 | $3.36 | $3.36 | 183,100 | — | — |
| 2017-07-26 | $3.43 | $3.43 | 228,300 | — | — |
| 2017-07-25 | $3.51 | $3.51 | 130,100 | — | — |
| 2017-07-24 | $3.57 | $3.57 | 364,100 | — | — |
| 2017-07-21 | $3.60 | $3.60 | 1,004,700 | — | — |
| 2017-07-20 | $4.21 | $4.21 | 189,500 | — | — |
| 2017-07-19 | $4.31 | $4.31 | 156,600 | — | — |
| 2017-07-18 | $4.21 | $4.21 | 108,000 | — | — |
| 2017-07-17 | $4.32 | $4.32 | 126,900 | — | — |
| 2017-07-14 | $4.43 | $4.43 | 89,700 | — | — |
| 2017-07-13 | $4.41 | $4.41 | 82,100 | — | — |
| 2017-07-12 | $4.31 | $4.31 | 136,700 | — | — |
| 2017-07-11 | $4.26 | $4.26 | 112,800 | — | — |
| 2017-07-10 | $4.41 | $4.41 | 158,500 | — | — |
| 2017-07-07 | $4.55 | $4.55 | 43,600 | — | — |
| 2017-07-06 | $4.53 | $4.53 | 84,300 | — | — |
| 2017-07-05 | $4.59 | $4.59 | 107,700 | — | — |
| 2017-07-03 | $4.77 | $4.77 | 79,900 | — | — |
| 2017-06-30 | $4.62 | $4.62 | 70,800 | — | — |
| 2017-06-29 | $4.62 | $4.62 | 155,100 | — | — |
| 2017-06-28 | $4.63 | $4.63 | 154,600 | — | — |
| 2017-06-27 | $4.56 | $4.56 | 88,300 | — | — |
| 2017-06-26 | $4.48 | $4.48 | 147,700 | — | — |
| 2017-06-23 | $4.48 | $4.48 | 1,278,400 | — | — |
| 2017-06-22 | $4.49 | $4.49 | 102,600 | — | — |
| 2017-06-21 | $4.48 | $4.48 | 152,700 | — | — |
| 2017-06-20 | $4.58 | $4.58 | 81,600 | — | — |
| 2017-06-19 | $4.57 | $4.57 | 71,300 | — | — |
| 2017-06-16 | $4.58 | $4.58 | 113,100 | — | — |
| 2017-06-15 | $4.63 | $4.63 | 75,600 | — | — |
| 2017-06-14 | $4.67 | $4.67 | 194,400 | — | — |
| 2017-06-13 | $4.33 | $4.33 | 91,600 | — | — |
| 2017-06-12 | $4.35 | $4.35 | 151,100 | — | — |
| 2017-06-09 | $4.76 | $4.76 | 200,100 | — | — |
| 2017-06-08 | $4.59 | $4.59 | 103,300 | — | — |
| 2017-06-07 | $4.43 | $4.43 | 93,100 | — | — |
| 2017-06-06 | $4.40 | $4.40 | 98,800 | — | — |
| 2017-06-05 | $4.21 | $4.21 | 70,200 | — | — |
| 2017-06-02 | $4.22 | $4.22 | 186,100 | — | — |
| 2017-06-01 | $4.31 | $4.31 | 123,000 | — | — |
| 2017-05-31 | $4.12 | $4.12 | 142,700 | — | — |
| 2017-05-30 | $4.05 | $4.05 | 193,200 | — | — |
| 2017-05-26 | $4.21 | $4.21 | 62,800 | — | — |
| 2017-05-25 | $4.29 | $4.29 | 243,500 | — | — |
| 2017-05-24 | $4.12 | $4.12 | 85,700 | — | — |
| 2017-05-23 | $4.20 | $4.20 | 97,300 | — | — |
| 2017-05-22 | $4.20 | $4.20 | 99,400 | — | — |
| 2017-05-19 | $4.14 | $4.14 | 179,300 | — | — |
| 2017-05-18 | $4.05 | $4.05 | 153,200 | — | — |
| 2017-05-17 | $4.08 | $4.08 | 200,600 | — | — |
| 2017-05-16 | $4.15 | $4.15 | 153,600 | — | — |
| 2017-05-15 | $4.23 | $4.23 | 400,900 | — | — |
| 2017-05-12 | $4.06 | $4.06 | 108,500 | — | — |
| 2017-05-11 | $4.02 | $4.02 | 231,100 | — | — |
| 2017-05-10 | $4.05 | $4.05 | 147,100 | — | — |
| 2017-05-09 | $4.11 | $4.11 | 153,100 | — | — |
| 2017-05-08 | $4.06 | $4.06 | 192,700 | — | — |
| 2017-05-05 | $4.00 | $4.00 | 1,577,500 | — | — |
| 2017-05-04 | $4.85 | $4.85 | 151,400 | — | — |
| 2017-05-03 | $4.71 | $4.71 | 126,800 | — | — |
| 2017-05-02 | $4.85 | $4.85 | 183,300 | — | — |
| 2017-05-01 | $4.94 | $4.94 | 373,900 | — | — |
| 2017-04-28 | $5.21 | $5.21 | 302,300 | — | — |
| 2017-04-27 | $5.61 | $5.61 | 804,300 | — | — |
| 2017-04-26 | $7.70 | $7.70 | 181,100 | — | — |
| 2017-04-25 | $7.40 | $7.40 | 162,600 | — | — |
| 2017-04-24 | $7.07 | $7.07 | 61,400 | — | — |
| 2017-04-21 | $6.93 | $6.93 | 79,500 | — | — |
| 2017-04-20 | $6.77 | $6.77 | 58,600 | — | — |
| 2017-04-19 | $6.72 | $6.72 | 46,900 | — | — |
| 2017-04-18 | $6.64 | $6.64 | 40,700 | — | — |
| 2017-04-17 | $6.69 | $6.69 | 48,300 | — | — |
| 2017-04-13 | $6.82 | $6.82 | 63,400 | — | — |
| 2017-04-12 | $7.03 | $7.03 | 75,700 | — | — |
| 2017-04-11 | $6.97 | $6.97 | 85,800 | — | — |
| 2017-04-10 | $6.85 | $6.85 | 63,000 | — | — |
| 2017-04-07 | $6.71 | $6.71 | 100,100 | — | — |
| 2017-04-06 | $6.71 | $6.71 | 113,300 | — | — |
| 2017-04-05 | $6.44 | $6.44 | 71,400 | — | — |
| 2017-04-04 | $6.62 | $6.62 | 49,800 | — | — |
| 2017-04-03 | $6.67 | $6.67 | 77,800 | — | — |
| 2017-03-31 | $6.86 | $6.86 | 69,000 | — | — |
| 2017-03-30 | $6.95 | $6.95 | 82,000 | — | — |
| 2017-03-29 | $6.77 | $6.77 | 122,900 | — | — |
| 2017-03-28 | $6.33 | $6.33 | 26,500 | — | — |
| 2017-03-27 | $6.28 | $6.28 | 58,400 | — | — |
| 2017-03-24 | $6.24 | $6.24 | 33,700 | — | — |
| 2017-03-23 | $6.36 | $6.36 | 35,100 | — | — |
| 2017-03-22 | $6.46 | $6.46 | 87,000 | — | — |
| 2017-03-21 | $6.51 | $6.51 | 112,900 | — | — |
| 2017-03-20 | $6.39 | $6.39 | 43,700 | — | — |
| 2017-03-17 | $6.40 | $6.40 | 108,700 | — | — |
| 2017-03-16 | $6.28 | $6.28 | 32,400 | — | — |
| 2017-03-15 | $6.35 | $6.35 | 82,400 | — | — |
| 2017-03-14 | $6.07 | $6.07 | 98,700 | — | — |
| 2017-03-13 | $6.15 | $6.15 | 94,800 | — | — |
| 2017-03-10 | $6.02 | $6.02 | 70,400 | — | — |
| 2017-03-09 | $5.94 | $5.94 | 68,300 | — | — |
| 2017-03-08 | $6.01 | $6.01 | 92,800 | — | — |
| 2017-03-07 | $6.20 | $6.20 | 66,100 | — | — |
| 2017-03-06 | $6.35 | $6.35 | 68,200 | — | — |
| 2017-03-03 | $6.43 | $6.43 | 59,400 | — | — |
| 2017-03-02 | $6.42 | $6.42 | 123,600 | — | — |
| 2017-03-01 | $6.22 | $6.22 | 53,000 | — | — |
| 2017-02-28 | $6.11 | $6.11 | 93,900 | — | — |
| 2017-02-27 | $6.40 | $6.40 | 60,900 | — | — |
| 2017-02-24 | $6.35 | $6.35 | 60,400 | — | — |
| 2017-02-23 | $6.42 | $6.42 | 154,600 | — | — |
| 2017-02-22 | $6.53 | $6.53 | 63,900 | — | — |
| 2017-02-21 | $6.67 | $6.67 | 56,900 | — | — |
| 2017-02-17 | $6.62 | $6.62 | 77,100 | — | — |
| 2017-02-16 | $6.74 | $6.74 | 57,500 | — | — |
| 2017-02-15 | $6.76 | $6.76 | 78,800 | — | — |
| 2017-02-14 | $6.74 | $6.74 | 138,500 | — | — |
| 2017-02-13 | $6.86 | $6.86 | 163,200 | — | — |
| 2017-02-10 | $6.66 | $6.66 | 101,900 | — | — |
| 2017-02-09 | $6.63 | $6.63 | 143,500 | — | — |
| 2017-02-08 | $6.52 | $6.52 | 120,300 | — | — |
| 2017-02-07 | $6.79 | $6.79 | 262,900 | — | — |
| 2017-02-06 | $7.25 | $7.25 | 344,500 | — | — |
| 2017-02-03 | $7.04 | $7.04 | 190,500 | — | — |
| 2017-02-02 | $7.02 | $7.02 | 52,700 | — | — |
| 2017-02-01 | $7.04 | $7.04 | 39,000 | — | — |
| 2017-01-31 | $6.99 | $6.99 | 60,000 | — | — |
| 2017-01-30 | $7.10 | $7.10 | 71,700 | — | — |
| 2017-01-27 | $7.12 | $7.12 | 28,800 | — | — |
| 2017-01-26 | $7.21 | $7.21 | 36,700 | — | — |
| 2017-01-25 | $7.17 | $7.17 | 77,600 | — | — |
| 2017-01-24 | $7.17 | $7.17 | 106,900 | — | — |
| 2017-01-23 | $7.03 | $7.03 | 84,400 | — | — |
| 2017-01-20 | $7.15 | $7.15 | 30,600 | — | — |
| 2017-01-19 | $7.27 | $7.27 | 49,700 | — | — |
| 2017-01-18 | $7.17 | $7.17 | 18,700 | — | — |
| 2017-01-17 | $7.18 | $7.18 | 36,800 | — | — |
| 2017-01-13 | $7.30 | $7.30 | 18,900 | — | — |
| 2017-01-12 | $7.22 | $7.22 | 17,100 | — | — |
| 2017-01-11 | $7.27 | $7.27 | 28,600 | — | — |
| 2017-01-10 | $7.19 | $7.19 | 23,100 | — | — |
| 2017-01-09 | $7.12 | $7.12 | 103,600 | — | — |
| 2017-01-06 | $7.35 | $7.35 | 104,800 | — | — |
| 2017-01-05 | $7.24 | $7.24 | 24,200 | — | — |
| 2017-01-04 | $7.41 | $7.41 | 28,700 | — | — |
| 2017-01-03 | $7.42 | $7.42 | 28,200 | — | — |