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
- 2007-02-08 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 | $4.30 | $4.30 | 706,400 | — | — |
| 2017-12-28 | $4.45 | $4.45 | 608,500 | — | — |
| 2017-12-27 | $4.45 | $4.45 | 543,200 | — | — |
| 2017-12-26 | $4.45 | $4.45 | 977,700 | — | — |
| 2017-12-22 | $4.25 | $4.25 | 546,200 | — | — |
| 2017-12-21 | $4.35 | $4.35 | 2,123,300 | — | — |
| 2017-12-20 | $4.15 | $4.15 | 1,025,200 | — | — |
| 2017-12-19 | $4.05 | $4.05 | 2,916,800 | — | — |
| 2017-12-18 | $4.30 | $4.30 | 1,498,800 | — | — |
| 2017-12-15 | $4.25 | $4.25 | 8,108,700 | — | — |
| 2017-12-14 | $4.45 | $4.45 | 1,801,900 | — | — |
| 2017-12-13 | $4.55 | $4.55 | 1,907,000 | — | — |
| 2017-12-12 | $5.05 | $5.05 | 553,200 | — | — |
| 2017-12-11 | $4.85 | $4.85 | 764,300 | — | — |
| 2017-12-08 | $4.90 | $4.90 | 653,800 | — | — |
| 2017-12-07 | $5.15 | $5.15 | 1,487,000 | — | — |
| 2017-12-06 | $4.85 | $4.85 | 465,500 | — | — |
| 2017-12-05 | $4.90 | $4.90 | 1,588,800 | — | — |
| 2017-12-04 | $5.15 | $5.15 | 716,500 | — | — |
| 2017-12-01 | $5.25 | $5.25 | 1,641,200 | — | — |
| 2017-11-30 | $5.15 | $5.15 | 1,184,600 | — | — |
| 2017-11-29 | $5.20 | $5.20 | 1,076,200 | — | — |
| 2017-11-28 | $5.20 | $5.20 | 1,387,900 | — | — |
| 2017-11-27 | $5.20 | $5.20 | 854,000 | — | — |
| 2017-11-24 | $5.30 | $5.30 | 560,700 | — | — |
| 2017-11-22 | $5.30 | $5.30 | 1,062,200 | — | — |
| 2017-11-21 | $5.00 | $5.00 | 1,955,200 | — | — |
| 2017-11-20 | $5.05 | $5.05 | 3,179,700 | — | — |
| 2017-11-17 | $4.80 | $4.80 | 1,690,300 | — | — |
| 2017-11-16 | $4.90 | $4.90 | 1,043,600 | — | — |
| 2017-11-15 | $4.70 | $4.70 | 630,200 | — | — |
| 2017-11-14 | $4.60 | $4.60 | 653,900 | — | — |
| 2017-11-13 | $4.50 | $4.50 | 424,700 | — | — |
| 2017-11-10 | $4.65 | $4.65 | 480,400 | — | — |
| 2017-11-09 | $4.55 | $4.55 | 564,700 | — | — |
| 2017-11-08 | $4.60 | $4.60 | 653,900 | — | — |
| 2017-11-07 | $4.75 | $4.75 | 477,600 | — | — |
| 2017-11-06 | $4.80 | $4.80 | 434,000 | — | — |
| 2017-11-03 | $4.70 | $4.70 | 846,300 | — | — |
| 2017-11-02 | $4.68 | $4.68 | 824,700 | — | — |
| 2017-11-01 | $4.78 | $4.78 | 642,400 | — | — |
| 2017-10-31 | $4.75 | $4.75 | 766,200 | — | — |
| 2017-10-30 | $4.70 | $4.70 | 655,000 | — | — |
| 2017-10-27 | $4.85 | $4.85 | 1,245,900 | — | — |
| 2017-10-26 | $4.55 | $4.55 | 1,021,100 | — | — |
| 2017-10-25 | $4.40 | $4.40 | 889,900 | — | — |
| 2017-10-24 | $3.95 | $3.95 | 771,500 | — | — |
| 2017-10-23 | $4.25 | $4.25 | 198,400 | — | — |
| 2017-10-20 | $4.30 | $4.30 | 531,400 | — | — |
| 2017-10-19 | $4.30 | $4.30 | 345,700 | — | — |
| 2017-10-18 | $4.25 | $4.25 | 666,100 | — | — |
| 2017-10-17 | $4.25 | $4.25 | 411,400 | — | — |
| 2017-10-16 | $4.20 | $4.20 | 485,800 | — | — |
| 2017-10-13 | $4.15 | $4.15 | 505,200 | — | — |
| 2017-10-12 | $4.20 | $4.20 | 1,015,400 | — | — |
| 2017-10-11 | $4.15 | $4.15 | 1,387,500 | — | — |
| 2017-10-10 | $4.25 | $4.25 | 271,100 | — | — |
| 2017-10-09 | $4.20 | $4.20 | 287,400 | — | — |
| 2017-10-06 | $4.45 | $4.45 | 423,300 | — | — |
| 2017-10-05 | $4.30 | $4.30 | 274,900 | — | — |
| 2017-10-04 | $4.20 | $4.20 | 604,200 | — | — |
| 2017-10-03 | $4.15 | $4.15 | 896,400 | — | — |
| 2017-10-02 | $3.95 | $3.95 | 1,543,600 | — | — |
| 2017-09-29 | $4.00 | $4.00 | 1,612,500 | — | — |
| 2017-09-28 | $4.15 | $4.15 | 1,103,000 | — | — |
| 2017-09-27 | $4.30 | $4.30 | 745,800 | — | — |
| 2017-09-26 | $4.40 | $4.40 | 688,900 | — | — |
| 2017-09-25 | $4.45 | $4.45 | 247,700 | — | — |
| 2017-09-22 | $4.50 | $4.50 | 326,600 | — | — |
| 2017-09-21 | $4.45 | $4.45 | 384,300 | — | — |
| 2017-09-20 | $4.60 | $4.60 | 471,800 | — | — |
| 2017-09-19 | $4.55 | $4.55 | 641,800 | — | — |
| 2017-09-18 | $4.50 | $4.50 | 436,600 | — | — |
| 2017-09-15 | $4.25 | $4.25 | 1,687,900 | — | — |
| 2017-09-14 | $4.20 | $4.20 | 297,400 | — | — |
| 2017-09-13 | $4.10 | $4.10 | 348,300 | — | — |
| 2017-09-12 | $4.15 | $4.15 | 246,000 | — | — |
| 2017-09-11 | $4.15 | $4.15 | 213,000 | — | — |
| 2017-09-08 | $4.15 | $4.15 | 327,200 | — | — |
| 2017-09-07 | $4.15 | $4.15 | 299,800 | — | — |
| 2017-09-06 | $4.15 | $4.15 | 473,500 | — | — |
| 2017-09-05 | $4.13 | $4.13 | 299,800 | — | — |
| 2017-09-01 | $4.10 | $4.10 | 364,200 | — | — |
| 2017-08-31 | $4.15 | $4.15 | 757,500 | — | — |
| 2017-08-30 | $4.00 | $4.00 | 235,800 | — | — |
| 2017-08-29 | $4.05 | $4.05 | 283,000 | — | — |
| 2017-08-28 | $4.15 | $4.15 | 363,700 | — | — |
| 2017-08-25 | $4.10 | $4.10 | 391,600 | — | — |
| 2017-08-24 | $4.05 | $4.05 | 487,500 | — | — |
| 2017-08-23 | $4.10 | $4.10 | 749,400 | — | — |
| 2017-08-22 | $4.05 | $4.05 | 778,800 | — | — |
| 2017-08-21 | $3.90 | $3.90 | 332,700 | — | — |
| 2017-08-18 | $4.05 | $4.05 | 398,500 | — | — |
| 2017-08-17 | $4.05 | $4.05 | 498,800 | — | — |
| 2017-08-16 | $4.00 | $4.00 | 580,100 | — | — |
| 2017-08-15 | $4.10 | $4.10 | 436,700 | — | — |
| 2017-08-14 | $4.15 | $4.15 | 375,800 | — | — |
| 2017-08-11 | $4.00 | $4.00 | 264,800 | — | — |
| 2017-08-10 | $4.10 | $4.10 | 328,000 | — | — |
| 2017-08-09 | $4.20 | $4.20 | 691,800 | — | — |
| 2017-08-08 | $4.10 | $4.10 | 263,900 | — | — |
| 2017-08-07 | $4.10 | $4.10 | 408,200 | — | — |
| 2017-08-04 | $4.40 | $4.40 | 789,200 | — | — |
| 2017-08-03 | $4.25 | $4.25 | 539,700 | — | — |
| 2017-08-02 | $4.10 | $4.10 | 647,000 | — | — |
| 2017-08-01 | $4.40 | $4.40 | 773,100 | — | — |
| 2017-07-31 | $4.25 | $4.25 | 941,900 | — | — |
| 2017-07-28 | $4.25 | $4.25 | 817,900 | — | — |
| 2017-07-27 | $4.40 | $4.40 | 326,900 | — | — |
| 2017-07-26 | $4.45 | $4.45 | 357,600 | — | — |
| 2017-07-25 | $4.45 | $4.45 | 358,000 | — | — |
| 2017-07-24 | $4.40 | $4.40 | 809,100 | — | — |
| 2017-07-21 | $4.45 | $4.45 | 603,500 | — | — |
| 2017-07-20 | $4.60 | $4.60 | 629,900 | — | — |
| 2017-07-19 | $4.60 | $4.60 | 211,000 | — | — |
| 2017-07-18 | $4.60 | $4.60 | 297,700 | — | — |
| 2017-07-17 | $4.70 | $4.70 | 504,000 | — | — |
| 2017-07-14 | $4.80 | $4.80 | 348,700 | — | — |
| 2017-07-13 | $4.70 | $4.70 | 273,600 | — | — |
| 2017-07-12 | $4.70 | $4.70 | 440,100 | — | — |
| 2017-07-11 | $4.55 | $4.55 | 213,100 | — | — |
| 2017-07-10 | $4.55 | $4.55 | 306,400 | — | — |
| 2017-07-07 | $4.55 | $4.55 | 285,900 | — | — |
| 2017-07-06 | $4.45 | $4.45 | 243,900 | — | — |
| 2017-07-05 | $4.55 | $4.55 | 749,200 | — | — |
| 2017-07-03 | $4.60 | $4.60 | 234,800 | — | — |
| 2017-06-30 | $4.75 | $4.75 | 690,700 | — | — |
| 2017-06-29 | $4.70 | $4.70 | 443,200 | — | — |
| 2017-06-28 | $4.65 | $4.65 | 335,900 | — | — |
| 2017-06-27 | $4.70 | $4.70 | 299,100 | — | — |
| 2017-06-26 | $4.75 | $4.75 | 752,200 | — | — |
| 2017-06-23 | $4.63 | $4.63 | 460,700 | — | — |
| 2017-06-22 | $4.50 | $4.50 | 615,900 | — | — |
| 2017-06-21 | $4.45 | $4.45 | 218,900 | — | — |
| 2017-06-20 | $4.45 | $4.45 | 476,700 | — | — |
| 2017-06-19 | $4.45 | $4.45 | 440,000 | — | — |
| 2017-06-16 | $4.35 | $4.35 | 1,154,600 | — | — |
| 2017-06-15 | $4.10 | $4.10 | 292,800 | — | — |
| 2017-06-14 | $4.05 | $4.05 | 284,400 | — | — |
| 2017-06-13 | $4.15 | $4.15 | 650,800 | — | — |
| 2017-06-12 | $4.10 | $4.10 | 813,800 | — | — |
| 2017-06-09 | $4.35 | $4.35 | 400,600 | — | — |
| 2017-06-08 | $4.35 | $4.35 | 444,300 | — | — |
| 2017-06-07 | $4.25 | $4.25 | 348,900 | — | — |
| 2017-06-06 | $4.20 | $4.20 | 305,800 | — | — |
| 2017-06-05 | $4.25 | $4.25 | 569,800 | — | — |
| 2017-06-02 | $4.20 | $4.20 | 535,300 | — | — |
| 2017-06-01 | $4.15 | $4.15 | 1,207,000 | — | — |
| 2017-05-31 | $4.10 | $4.10 | 1,373,700 | — | — |
| 2017-05-30 | $4.05 | $4.05 | 469,500 | — | — |
| 2017-05-26 | $4.15 | $4.15 | 508,300 | — | — |
| 2017-05-25 | $4.00 | $4.00 | 320,500 | — | — |
| 2017-05-24 | $4.05 | $4.05 | 454,000 | — | — |
| 2017-05-23 | $4.05 | $4.05 | 881,000 | — | — |
| 2017-05-22 | $4.05 | $4.05 | 645,900 | — | — |
| 2017-05-19 | $4.00 | $4.00 | 425,000 | — | — |
| 2017-05-18 | $3.95 | $3.95 | 865,400 | — | — |
| 2017-05-17 | $4.05 | $4.05 | 943,000 | — | — |
| 2017-05-16 | $4.10 | $4.10 | 987,000 | — | — |
| 2017-05-15 | $4.15 | $4.15 | 1,038,400 | — | — |
| 2017-05-12 | $4.10 | $4.10 | 434,700 | — | — |
| 2017-05-11 | $4.15 | $4.15 | 560,600 | — | — |
| 2017-05-10 | $4.20 | $4.20 | 862,400 | — | — |
| 2017-05-09 | $4.30 | $4.30 | 661,900 | — | — |
| 2017-05-08 | $4.20 | $4.20 | 411,500 | — | — |
| 2017-05-05 | $4.15 | $4.15 | 451,200 | — | — |
| 2017-05-04 | $4.20 | $4.20 | 1,717,700 | — | — |
| 2017-05-03 | $4.10 | $4.10 | 844,200 | — | — |
| 2017-05-02 | $4.20 | $4.20 | 2,688,200 | — | — |
| 2017-05-01 | $4.38 | $4.38 | 1,126,000 | — | — |
| 2017-04-28 | $4.55 | $4.55 | 1,704,800 | — | — |
| 2017-04-27 | $4.60 | $4.60 | 1,085,700 | — | — |
| 2017-04-26 | $4.80 | $4.80 | 540,400 | — | — |
| 2017-04-25 | $4.70 | $4.70 | 767,600 | — | — |
| 2017-04-24 | $4.65 | $4.65 | 532,600 | — | — |
| 2017-04-21 | $4.65 | $4.65 | 532,300 | — | — |
| 2017-04-20 | $4.70 | $4.70 | 278,500 | — | — |
| 2017-04-19 | $4.70 | $4.70 | 381,200 | — | — |
| 2017-04-18 | $4.70 | $4.70 | 450,500 | — | — |
| 2017-04-17 | $4.65 | $4.65 | 998,600 | — | — |
| 2017-04-13 | $4.60 | $4.60 | 1,189,300 | — | — |
| 2017-04-12 | $4.75 | $4.75 | 620,300 | — | — |
| 2017-04-11 | $4.95 | $4.95 | 793,300 | — | — |
| 2017-04-10 | $5.00 | $5.00 | 3,461,900 | — | — |
| 2017-04-07 | $4.65 | $4.65 | 1,564,600 | — | — |
| 2017-04-06 | $4.75 | $4.75 | 961,400 | — | — |
| 2017-04-05 | $4.70 | $4.70 | 631,000 | — | — |
| 2017-04-04 | $4.68 | $4.68 | 356,200 | — | — |
| 2017-04-03 | $4.75 | $4.75 | 1,181,700 | — | — |
| 2017-03-31 | $4.75 | $4.75 | 999,100 | — | — |
| 2017-03-30 | $4.70 | $4.70 | 767,700 | — | — |
| 2017-03-29 | $4.75 | $4.75 | 505,800 | — | — |
| 2017-03-28 | $4.75 | $4.75 | 756,400 | — | — |
| 2017-03-27 | $4.80 | $4.80 | 805,300 | — | — |
| 2017-03-24 | $4.80 | $4.80 | 648,200 | — | — |
| 2017-03-23 | $4.85 | $4.85 | 1,659,900 | — | — |
| 2017-03-22 | $4.80 | $4.80 | 1,224,900 | — | — |
| 2017-03-21 | $4.75 | $4.75 | 840,800 | — | — |
| 2017-03-20 | $4.85 | $4.85 | 882,500 | — | — |
| 2017-03-17 | $5.05 | $5.05 | 1,690,600 | — | — |
| 2017-03-16 | $5.00 | $5.00 | 355,000 | — | — |
| 2017-03-15 | $5.00 | $5.00 | 943,300 | — | — |
| 2017-03-14 | $5.00 | $5.00 | 495,400 | — | — |
| 2017-03-13 | $4.95 | $4.95 | 480,100 | — | — |
| 2017-03-10 | $5.00 | $5.00 | 798,700 | — | — |
| 2017-03-09 | $5.15 | $5.15 | 827,700 | — | — |
| 2017-03-08 | $5.15 | $5.15 | 385,000 | — | — |
| 2017-03-07 | $5.25 | $5.25 | 373,200 | — | — |
| 2017-03-06 | $5.25 | $5.25 | 810,400 | — | — |
| 2017-03-03 | $5.45 | $5.45 | 1,003,800 | — | — |
| 2017-03-02 | $5.35 | $5.35 | 1,775,100 | — | — |
| 2017-03-01 | $5.35 | $5.35 | 2,031,200 | — | — |
| 2017-02-28 | $5.15 | $5.15 | 759,100 | — | — |
| 2017-02-27 | $5.40 | $5.40 | 595,400 | — | — |
| 2017-02-24 | $5.45 | $5.45 | 514,400 | — | — |
| 2017-02-23 | $5.43 | $5.43 | 657,800 | — | — |
| 2017-02-22 | $5.43 | $5.43 | 441,500 | — | — |
| 2017-02-21 | $5.50 | $5.50 | 367,500 | — | — |
| 2017-02-17 | $5.55 | $5.55 | 413,000 | — | — |
| 2017-02-16 | $5.45 | $5.45 | 666,900 | — | — |
| 2017-02-15 | $5.50 | $5.50 | 849,800 | — | — |
| 2017-02-14 | $5.45 | $5.45 | 747,100 | — | — |
| 2017-02-13 | $5.40 | $5.40 | 443,500 | — | — |
| 2017-02-10 | $5.60 | $5.60 | 289,500 | — | — |
| 2017-02-09 | $5.60 | $5.60 | 520,400 | — | — |
| 2017-02-08 | $5.60 | $5.60 | 630,100 | — | — |
| 2017-02-07 | $5.70 | $5.70 | 369,300 | — | — |
| 2017-02-06 | $5.80 | $5.80 | 1,648,800 | — | — |
| 2017-02-03 | $5.60 | $5.60 | 653,500 | — | — |
| 2017-02-02 | $5.50 | $5.50 | 847,100 | — | — |
| 2017-02-01 | $5.60 | $5.60 | 1,883,100 | — | — |
| 2017-01-31 | $5.75 | $5.75 | 1,775,100 | — | — |
| 2017-01-30 | $5.50 | $5.50 | 971,500 | — | — |
| 2017-01-27 | $5.30 | $5.30 | 670,300 | — | — |
| 2017-01-26 | $5.05 | $5.05 | 666,300 | — | — |
| 2017-01-25 | $5.20 | $5.20 | 274,900 | — | — |
| 2017-01-24 | $5.20 | $5.20 | 786,300 | — | — |
| 2017-01-23 | $5.10 | $5.10 | 262,400 | — | — |
| 2017-01-20 | $5.20 | $5.20 | 523,100 | — | — |
| 2017-01-19 | $5.30 | $5.30 | 417,600 | — | — |
| 2017-01-18 | $5.35 | $5.35 | 425,400 | — | — |
| 2017-01-17 | $5.25 | $5.25 | 408,000 | — | — |
| 2017-01-13 | $5.40 | $5.40 | 561,500 | — | — |
| 2017-01-12 | $5.30 | $5.30 | 571,400 | — | — |
| 2017-01-11 | $5.30 | $5.30 | 946,400 | — | — |
| 2017-01-10 | $5.05 | $5.05 | 924,500 | — | — |
| 2017-01-09 | $5.00 | $5.00 | 706,600 | — | — |
| 2017-01-06 | $4.95 | $4.95 | 644,200 | — | — |
| 2017-01-05 | $4.90 | $4.90 | 1,216,200 | — | — |
| 2017-01-04 | $4.75 | $4.75 | 650,000 | — | — |
| 2017-01-03 | $4.70 | $4.70 | 401,400 | — | — |