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
- 2014-06-13 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 | $4.88 | $4.88 | 38,100 | — | — |
| 2017-12-28 | $4.94 | $4.94 | 29,300 | — | — |
| 2017-12-27 | $4.80 | $4.80 | 24,700 | — | — |
| 2017-12-26 | $4.82 | $4.82 | 21,200 | — | — |
| 2017-12-22 | $4.89 | $4.89 | 10,400 | — | — |
| 2017-12-21 | $4.93 | $4.93 | 18,800 | — | — |
| 2017-12-20 | $4.87 | $4.87 | 12,100 | — | — |
| 2017-12-19 | $4.85 | $4.85 | 19,900 | — | — |
| 2017-12-18 | $4.92 | $4.92 | 13,700 | — | — |
| 2017-12-15 | $4.96 | $4.96 | 33,900 | — | — |
| 2017-12-14 | $4.82 | $4.82 | 24,500 | — | — |
| 2017-12-13 | $4.99 | $4.99 | 27,100 | — | — |
| 2017-12-12 | $4.99 | $4.99 | 16,800 | — | — |
| 2017-12-11 | $5.03 | $5.03 | 31,200 | — | — |
| 2017-12-08 | $5.00 | $5.00 | 7,800 | — | — |
| 2017-12-07 | $5.06 | $5.06 | 22,200 | — | — |
| 2017-12-06 | $5.07 | $5.07 | 27,600 | — | — |
| 2017-12-05 | $5.05 | $5.05 | 30,200 | — | — |
| 2017-12-04 | $4.83 | $4.83 | 30,700 | — | — |
| 2017-12-01 | $4.84 | $4.84 | 30,800 | — | — |
| 2017-11-30 | $4.77 | $4.77 | 3,015,600 | — | — |
| 2017-11-29 | $4.76 | $4.76 | 3,400 | — | — |
| 2017-11-28 | $4.77 | $4.77 | 23,500 | — | — |
| 2017-11-27 | $4.72 | $4.72 | 11,600 | — | — |
| 2017-11-24 | $4.80 | $4.80 | 7,300 | — | — |
| 2017-11-22 | $4.79 | $4.79 | 17,800 | — | — |
| 2017-11-21 | $4.82 | $4.82 | 30,900 | — | — |
| 2017-11-20 | $4.86 | $4.86 | 17,600 | — | — |
| 2017-11-17 | $4.86 | $4.86 | 21,800 | — | — |
| 2017-11-16 | $4.77 | $4.77 | 209,100 | — | — |
| 2017-11-15 | $4.77 | $4.77 | 40,600 | — | — |
| 2017-11-14 | $4.63 | $4.63 | 13,800 | — | — |
| 2017-11-13 | $4.83 | $4.83 | 9,800 | — | — |
| 2017-11-10 | $4.87 | $4.87 | 21,300 | — | — |
| 2017-11-09 | $4.90 | $4.90 | 52,900 | — | — |
| 2017-11-08 | $4.86 | $4.86 | 49,700 | — | — |
| 2017-11-07 | $4.86 | $4.86 | 30,000 | — | — |
| 2017-11-06 | $4.90 | $4.90 | 29,600 | — | — |
| 2017-11-03 | $4.79 | $4.79 | 92,000 | — | — |
| 2017-11-02 | $4.45 | $4.45 | 9,500 | — | — |
| 2017-11-01 | $4.46 | $4.46 | 7,500 | — | — |
| 2017-10-31 | $4.48 | $4.48 | 21,500 | — | — |
| 2017-10-30 | $4.45 | $4.45 | 40,100 | — | — |
| 2017-10-27 | $4.31 | $4.31 | 144,300 | — | — |
| 2017-10-26 | $4.34 | $4.34 | 13,500 | — | — |
| 2017-10-25 | $4.36 | $4.36 | 8,700 | — | — |
| 2017-10-24 | $4.25 | $4.25 | 12,700 | — | — |
| 2017-10-23 | $4.35 | $4.35 | 24,700 | — | — |
| 2017-10-20 | $4.31 | $4.31 | 16,200 | — | — |
| 2017-10-19 | $4.30 | $4.30 | 38,200 | — | — |
| 2017-10-18 | $4.37 | $4.37 | 20,300 | — | — |
| 2017-10-17 | $4.26 | $4.26 | 21,100 | — | — |
| 2017-10-16 | $4.25 | $4.25 | 46,700 | — | — |
| 2017-10-13 | $4.31 | $4.31 | 117,800 | — | — |
| 2017-10-12 | $4.20 | $4.20 | 17,200 | — | — |
| 2017-10-11 | $4.28 | $4.28 | 42,500 | — | — |
| 2017-10-10 | $4.44 | $4.44 | 39,300 | — | — |
| 2017-10-09 | $4.43 | $4.43 | 34,100 | — | — |
| 2017-10-06 | $4.33 | $4.33 | 18,600 | — | — |
| 2017-10-05 | $4.18 | $4.18 | 10,200 | — | — |
| 2017-10-04 | $4.18 | $4.18 | 13,700 | — | — |
| 2017-10-03 | $4.15 | $4.15 | 41,700 | — | — |
| 2017-10-02 | $4.20 | $4.20 | 35,700 | — | — |
| 2017-09-29 | $4.35 | $4.35 | 321,300 | — | — |
| 2017-09-28 | $4.20 | $4.20 | 20,300 | — | — |
| 2017-09-27 | $4.19 | $4.19 | 10,500 | — | — |
| 2017-09-26 | $4.11 | $4.11 | 30,100 | — | — |
| 2017-09-25 | $4.19 | $4.19 | 26,000 | — | — |
| 2017-09-22 | $4.06 | $4.06 | 10,100 | — | — |
| 2017-09-21 | $4.11 | $4.11 | 8,300 | — | — |
| 2017-09-20 | $4.16 | $4.16 | 10,100 | — | — |
| 2017-09-19 | $4.18 | $4.18 | 17,500 | — | — |
| 2017-09-18 | $4.12 | $4.12 | 34,000 | — | — |
| 2017-09-15 | $4.06 | $4.06 | 82,600 | — | — |
| 2017-09-14 | $4.21 | $4.21 | 33,500 | — | — |
| 2017-09-13 | $4.19 | $4.19 | 32,100 | — | — |
| 2017-09-12 | $4.17 | $4.17 | 46,400 | — | — |
| 2017-09-11 | $4.20 | $4.20 | 112,800 | — | — |
| 2017-09-08 | $4.18 | $4.18 | 240,400 | — | — |
| 2017-09-07 | $4.19 | $4.19 | 30,200 | — | — |
| 2017-09-06 | $4.19 | $4.19 | 218,200 | — | — |
| 2017-09-05 | $4.13 | $4.13 | 60,000 | — | — |
| 2017-09-01 | $4.17 | $4.17 | 39,000 | — | — |
| 2017-08-31 | $4.09 | $4.09 | 36,700 | — | — |
| 2017-08-30 | $4.06 | $4.06 | 24,600 | — | — |
| 2017-08-29 | $4.10 | $4.10 | 6,800 | — | — |
| 2017-08-28 | $4.20 | $4.20 | 12,200 | — | — |
| 2017-08-25 | $4.16 | $4.16 | 88,700 | — | — |
| 2017-08-24 | $4.22 | $4.22 | 37,000 | — | — |
| 2017-08-23 | $4.21 | $4.21 | 20,600 | — | — |
| 2017-08-22 | $4.18 | $4.18 | 6,300 | — | — |
| 2017-08-21 | $4.23 | $4.23 | 8,700 | — | — |
| 2017-08-18 | $4.25 | $4.25 | 33,100 | — | — |
| 2017-08-17 | $4.27 | $4.27 | 12,100 | — | — |
| 2017-08-16 | $4.38 | $4.38 | 77,800 | — | — |
| 2017-08-15 | $4.58 | $4.58 | 19,100 | — | — |
| 2017-08-14 | $4.63 | $4.63 | 12,300 | — | — |
| 2017-08-11 | $4.75 | $4.75 | 8,800 | — | — |
| 2017-08-10 | $4.60 | $4.60 | 97,400 | — | — |
| 2017-08-09 | $4.65 | $4.65 | 42,300 | — | — |
| 2017-08-08 | $4.75 | $4.75 | 38,600 | — | — |
| 2017-08-07 | $4.82 | $4.82 | 36,600 | — | — |
| 2017-08-04 | $4.84 | $4.84 | 36,700 | — | — |
| 2017-08-03 | $4.61 | $4.61 | 66,700 | — | — |
| 2017-08-02 | $4.56 | $4.56 | 23,600 | — | — |
| 2017-08-01 | $4.60 | $4.60 | 39,600 | — | — |
| 2017-07-31 | $4.61 | $4.61 | 7,600 | — | — |
| 2017-07-28 | $4.62 | $4.62 | 17,500 | — | — |
| 2017-07-27 | $4.50 | $4.50 | 50,900 | — | — |
| 2017-07-26 | $4.42 | $4.42 | 7,400 | — | — |
| 2017-07-25 | $4.45 | $4.45 | 29,700 | — | — |
| 2017-07-24 | $4.42 | $4.42 | 19,000 | — | — |
| 2017-07-21 | $4.62 | $4.62 | 41,500 | — | — |
| 2017-07-20 | $4.48 | $4.48 | 50,700 | — | — |
| 2017-07-19 | $4.53 | $4.53 | 16,300 | — | — |
| 2017-07-18 | $4.59 | $4.59 | 17,100 | — | — |
| 2017-07-17 | $4.59 | $4.59 | 13,600 | — | — |
| 2017-07-14 | $4.51 | $4.51 | 47,700 | — | — |
| 2017-07-13 | $4.57 | $4.57 | 8,400 | — | — |
| 2017-07-12 | $4.46 | $4.46 | 20,300 | — | — |
| 2017-07-11 | $4.46 | $4.46 | 32,800 | — | — |
| 2017-07-10 | $4.49 | $4.49 | 34,200 | — | — |
| 2017-07-07 | $4.45 | $4.45 | 7,000 | — | — |
| 2017-07-06 | $4.39 | $4.39 | 9,100 | — | — |
| 2017-07-05 | $4.64 | $4.64 | 85,200 | — | — |
| 2017-07-03 | $4.41 | $4.41 | 31,000 | — | — |
| 2017-06-30 | $4.45 | $4.45 | 20,300 | — | — |
| 2017-06-29 | $4.39 | $4.39 | 11,500 | — | — |
| 2017-06-28 | $4.41 | $4.41 | 59,400 | — | — |
| 2017-06-27 | $4.36 | $4.36 | 5,900 | — | — |
| 2017-06-26 | $4.39 | $4.39 | 14,900 | — | — |
| 2017-06-23 | $4.25 | $4.25 | 16,200 | — | — |
| 2017-06-22 | $4.24 | $4.24 | 44,200 | — | — |
| 2017-06-21 | $4.11 | $4.11 | 24,600 | — | — |
| 2017-06-20 | $4.14 | $4.14 | 8,600 | — | — |
| 2017-06-19 | $4.11 | $4.11 | 62,600 | — | — |
| 2017-06-16 | $4.01 | $4.01 | 43,000 | — | — |
| 2017-06-15 | $4.06 | $4.06 | 8,400 | — | — |
| 2017-06-14 | $4.15 | $4.15 | 4,700 | — | — |
| 2017-06-13 | $4.29 | $4.29 | 8,000 | — | — |
| 2017-06-12 | $4.27 | $4.27 | 15,000 | — | — |
| 2017-06-09 | $4.54 | $4.54 | 55,200 | — | — |
| 2017-06-08 | $4.35 | $4.35 | 14,300 | — | — |
| 2017-06-07 | $4.26 | $4.26 | 16,300 | — | — |
| 2017-06-06 | $4.27 | $4.27 | 5,200 | — | — |
| 2017-06-05 | $4.33 | $4.33 | 8,600 | — | — |
| 2017-06-02 | $4.30 | $4.30 | 44,100 | — | — |
| 2017-06-01 | $4.29 | $4.29 | 31,600 | — | — |
| 2017-05-31 | $4.52 | $4.52 | 19,600 | — | — |
| 2017-05-30 | $4.59 | $4.59 | 27,400 | — | — |
| 2017-05-26 | $4.52 | $4.52 | 26,900 | — | — |
| 2017-05-25 | $4.44 | $4.44 | 8,700 | — | — |
| 2017-05-24 | $4.50 | $4.50 | 19,800 | — | — |
| 2017-05-23 | $4.53 | $4.53 | 42,100 | — | — |
| 2017-05-22 | $4.59 | $4.59 | 33,600 | — | — |
| 2017-05-19 | $4.40 | $4.40 | 62,500 | — | — |
| 2017-05-18 | $4.27 | $4.27 | 13,700 | — | — |
| 2017-05-17 | $4.25 | $4.25 | 11,700 | — | — |
| 2017-05-16 | $4.23 | $4.23 | 22,200 | — | — |
| 2017-05-15 | $4.25 | $4.25 | 35,500 | — | — |
| 2017-05-12 | $4.25 | $4.25 | 8,900 | — | — |
| 2017-05-11 | $4.33 | $4.33 | 16,800 | — | — |
| 2017-05-10 | $4.36 | $4.36 | 20,300 | — | — |
| 2017-05-09 | $4.40 | $4.40 | 50,800 | — | — |
| 2017-05-08 | $4.37 | $4.37 | 43,800 | — | — |
| 2017-05-05 | $4.21 | $4.21 | 103,900 | — | — |
| 2017-05-04 | $4.07 | $4.07 | 37,700 | — | — |
| 2017-05-03 | $4.03 | $4.03 | 22,100 | — | — |
| 2017-05-02 | $4.03 | $4.03 | 28,700 | — | — |
| 2017-05-01 | $4.01 | $4.01 | 18,300 | — | — |
| 2017-04-28 | $4.06 | $4.06 | 14,900 | — | — |
| 2017-04-27 | $4.08 | $4.08 | 30,300 | — | — |
| 2017-04-26 | $3.98 | $3.98 | 73,800 | — | — |
| 2017-04-25 | $3.99 | $3.99 | 52,900 | — | — |
| 2017-04-24 | $3.96 | $3.96 | 193,100 | — | — |
| 2017-04-21 | $3.99 | $3.99 | 57,900 | — | — |
| 2017-04-20 | $3.97 | $3.97 | 94,200 | — | — |
| 2017-04-19 | $3.97 | $3.97 | 52,800 | — | — |
| 2017-04-18 | $3.97 | $3.97 | 90,300 | — | — |
| 2017-04-17 | $3.98 | $3.98 | 43,500 | — | — |
| 2017-04-13 | $3.98 | $3.98 | 132,200 | — | — |
| 2017-04-12 | $4.00 | $4.00 | 92,100 | — | — |
| 2017-04-11 | $3.99 | $3.99 | 94,000 | — | — |
| 2017-04-10 | $4.01 | $4.01 | 20,600 | — | — |
| 2017-04-07 | $4.20 | $4.20 | 2,700 | — | — |
| 2017-04-06 | $4.23 | $4.23 | 12,600 | — | — |
| 2017-04-05 | $4.11 | $4.11 | 18,100 | — | — |
| 2017-04-04 | $4.10 | $4.10 | 9,600 | — | — |
| 2017-04-03 | $4.29 | $4.29 | 72,800 | — | — |
| 2017-03-31 | $4.15 | $4.15 | 40,700 | — | — |
| 2017-03-30 | $4.13 | $4.13 | 10,800 | — | — |
| 2017-03-29 | $4.21 | $4.21 | 28,100 | — | — |
| 2017-03-28 | $4.13 | $4.13 | 26,100 | — | — |
| 2017-03-27 | $4.11 | $4.11 | 33,000 | — | — |
| 2017-03-24 | $4.02 | $4.02 | 11,700 | — | — |
| 2017-03-23 | $4.04 | $4.04 | 42,300 | — | — |
| 2017-03-22 | $3.90 | $3.90 | 59,400 | — | — |
| 2017-03-21 | $3.89 | $3.89 | 31,900 | — | — |
| 2017-03-20 | $4.01 | $4.01 | 32,200 | — | — |
| 2017-03-17 | $4.08 | $4.08 | 63,300 | — | — |
| 2017-03-16 | $4.14 | $4.14 | 15,500 | — | — |
| 2017-03-15 | $4.08 | $4.08 | 16,100 | — | — |
| 2017-03-14 | $4.06 | $4.06 | 56,700 | — | — |
| 2017-03-13 | $4.15 | $4.15 | 23,600 | — | — |
| 2017-03-10 | $4.07 | $4.07 | 78,200 | — | — |
| 2017-03-09 | $4.03 | $4.03 | 93,500 | — | — |
| 2017-03-08 | $4.05 | $4.05 | 31,700 | — | — |
| 2017-03-07 | $4.06 | $4.06 | 39,400 | — | — |
| 2017-03-06 | $4.04 | $4.04 | 92,700 | — | — |
| 2017-03-03 | $4.06 | $4.06 | 59,800 | — | — |
| 2017-03-02 | $4.03 | $4.03 | 55,000 | — | — |
| 2017-03-01 | $4.18 | $4.18 | 33,600 | — | — |
| 2017-02-28 | $4.14 | $4.14 | 69,100 | — | — |
| 2017-02-27 | $4.06 | $4.06 | 71,300 | — | — |
| 2017-02-24 | $4.01 | $4.01 | 365,700 | — | — |
| 2017-02-23 | $4.11 | $4.11 | 58,600 | — | — |
| 2017-02-22 | $4.35 | $4.35 | 48,900 | — | — |
| 2017-02-21 | $4.44 | $4.44 | 71,000 | — | — |
| 2017-02-17 | $4.39 | $4.39 | 24,900 | — | — |
| 2017-02-16 | $4.49 | $4.49 | 22,900 | — | — |
| 2017-02-15 | $4.55 | $4.55 | 67,900 | — | — |
| 2017-02-14 | $4.58 | $4.58 | 226,700 | — | — |
| 2017-02-13 | $4.38 | $4.38 | 54,600 | — | — |
| 2017-02-10 | $4.38 | $4.38 | 56,100 | — | — |
| 2017-02-09 | $4.36 | $4.36 | 58,800 | — | — |
| 2017-02-08 | $4.38 | $4.38 | 29,100 | — | — |
| 2017-02-07 | $4.35 | $4.35 | 62,000 | — | — |
| 2017-02-06 | $4.34 | $4.34 | 39,200 | — | — |
| 2017-02-03 | $4.49 | $4.49 | 78,400 | — | — |
| 2017-02-02 | $4.53 | $4.53 | 130,400 | — | — |
| 2017-02-01 | $4.45 | $4.45 | 55,500 | — | — |
| 2017-01-31 | $4.66 | $4.66 | 17,100 | — | — |
| 2017-01-30 | $4.61 | $4.61 | 19,300 | — | — |
| 2017-01-27 | $4.74 | $4.74 | 44,900 | — | — |
| 2017-01-26 | $4.63 | $4.63 | 22,600 | — | — |
| 2017-01-25 | $4.63 | $4.63 | 26,800 | — | — |
| 2017-01-24 | $4.57 | $4.57 | 53,300 | — | — |
| 2017-01-23 | $4.36 | $4.36 | 15,600 | — | — |
| 2017-01-20 | $4.36 | $4.36 | 40,000 | — | — |
| 2017-01-19 | $4.35 | $4.35 | 29,500 | — | — |
| 2017-01-18 | $4.42 | $4.42 | 55,200 | — | — |
| 2017-01-17 | $4.25 | $4.25 | 15,300 | — | — |
| 2017-01-13 | $4.27 | $4.27 | 58,000 | — | — |
| 2017-01-12 | $4.21 | $4.21 | 36,200 | — | — |
| 2017-01-11 | $4.16 | $4.16 | 44,400 | — | — |
| 2017-01-10 | $4.22 | $4.22 | 25,800 | — | — |
| 2017-01-09 | $4.21 | $4.21 | 61,400 | — | — |
| 2017-01-06 | $4.16 | $4.16 | 291,200 | — | — |
| 2017-01-05 | $4.26 | $4.26 | 37,500 | — | — |
| 2017-01-04 | $4.35 | $4.35 | 39,700 | — | — |
| 2017-01-03 | $4.25 | $4.25 | 59,200 | — | — |