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
- 1985-01-30 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 | $4.15 | $7.91 | 4,600 | — | — |
| 2017-12-28 | $4.10 | $7.82 | 2,300 | — | — |
| 2017-12-27 | $4.10 | $7.82 | 14,600 | — | — |
| 2017-12-26 | $4.10 | $7.82 | 800 | — | — |
| 2017-12-22 | $4.15 | $7.91 | 1,000 | — | — |
| 2017-12-21 | $4.20 | $8.01 | 4,500 | — | — |
| 2017-12-20 | $4.15 | $7.91 | 4,900 | — | — |
| 2017-12-19 | $4.15 | $7.91 | 4,300 | — | — |
| 2017-12-18 | $4.15 | $7.91 | 13,300 | — | — |
| 2017-12-15 | $4.20 | $8.01 | 74,600 | — | — |
| 2017-12-14 | $4.15 | $7.91 | 15,400 | — | — |
| 2017-12-13 | $4.25 | $8.11 | 5,900 | — | — |
| 2017-12-12 | $4.25 | $8.11 | 9,700 | — | — |
| 2017-12-11 | $4.20 | $8.01 | 19,100 | — | — |
| 2017-12-08 | $4.35 | $8.30 | 1,300 | — | — |
| 2017-12-07 | $4.25 | $8.11 | 10,400 | — | — |
| 2017-12-06 | $4.30 | $8.20 | 15,800 | — | — |
| 2017-12-05 | $4.35 | $8.30 | 9,500 | — | — |
| 2017-12-04 | $4.30 | $8.20 | 6,200 | — | — |
| 2017-12-01 | $4.25 | $8.11 | 14,100 | — | — |
| 2017-11-30 | $4.30 | $8.20 | 3,500 | — | — |
| 2017-11-29 | $4.28 | $8.16 | 3,300 | — | — |
| 2017-11-28 | $4.30 | $8.20 | 6,800 | — | — |
| 2017-11-27 | $4.15 | $7.91 | 8,100 | — | — |
| 2017-11-24 | $4.25 | $8.11 | 7,600 | — | — |
| 2017-11-22 | $4.15 | $7.91 | 14,000 | — | — |
| 2017-11-21 | $4.20 | $8.01 | 10,900 | — | — |
| 2017-11-20 | $4.20 | $8.01 | 12,700 | — | — |
| 2017-11-17 | $4.25 | $8.11 | 10,400 | — | — |
| 2017-11-16 | $4.08 | $7.78 | 6,800 | — | — |
| 2017-11-15 | $4.10 | $7.82 | 7,200 | — | — |
| 2017-11-14 | $4.00 | $7.63 | 5,100 | — | — |
| 2017-11-13 | $4.10 | $7.82 | 10,400 | — | — |
| 2017-11-10 | $3.95 | $7.53 | 25,500 | — | — |
| 2017-11-09 | $3.96 | $7.55 | 1,000 | — | — |
| 2017-11-08 | $3.95 | $7.53 | 179,100 | — | — |
| 2017-11-07 | $4.05 | $7.72 | 17,700 | — | — |
| 2017-11-06 | $4.15 | $7.91 | 7,800 | — | — |
| 2017-11-03 | $4.25 | $8.11 | 600 | — | — |
| 2017-11-02 | $4.15 | $7.89 | 12,100 | — | — |
| 2017-11-01 | $4.15 | $7.89 | 10,900 | — | — |
| 2017-10-31 | $4.10 | $7.79 | 8,800 | — | — |
| 2017-10-30 | $4.03 | $7.66 | 8,800 | — | — |
| 2017-10-27 | $4.10 | $7.79 | 18,400 | — | — |
| 2017-10-26 | $4.15 | $7.89 | 1,400 | — | — |
| 2017-10-25 | $4.10 | $7.79 | 8,100 | — | — |
| 2017-10-24 | $4.10 | $7.79 | 7,300 | — | — |
| 2017-10-23 | $4.10 | $7.79 | 7,700 | — | — |
| 2017-10-20 | $4.00 | $7.60 | 21,000 | — | — |
| 2017-10-19 | $4.00 | $7.60 | 105,000 | — | — |
| 2017-10-18 | $4.05 | $7.70 | 5,200 | — | — |
| 2017-10-17 | $4.05 | $7.70 | 14,700 | — | — |
| 2017-10-16 | $3.90 | $7.41 | 4,500 | — | — |
| 2017-10-13 | $4.00 | $7.60 | 12,300 | — | — |
| 2017-10-12 | $3.85 | $7.32 | 13,400 | — | — |
| 2017-10-11 | $3.90 | $7.41 | 27,500 | — | — |
| 2017-10-10 | $3.90 | $7.41 | 10,200 | — | — |
| 2017-10-09 | $3.95 | $7.51 | 34,300 | — | — |
| 2017-10-06 | $4.00 | $7.60 | 19,500 | — | — |
| 2017-10-05 | $4.00 | $7.60 | 12,700 | — | — |
| 2017-10-04 | $3.95 | $7.51 | 1,300 | — | — |
| 2017-10-03 | $3.95 | $7.51 | 5,200 | — | — |
| 2017-10-02 | $3.95 | $7.51 | 11,000 | — | — |
| 2017-09-29 | $4.00 | $7.60 | 9,000 | — | — |
| 2017-09-28 | $4.05 | $7.70 | 51,100 | — | — |
| 2017-09-27 | $3.95 | $7.51 | 19,500 | — | — |
| 2017-09-26 | $3.90 | $7.41 | 5,100 | — | — |
| 2017-09-25 | $3.90 | $7.41 | 1,200 | — | — |
| 2017-09-22 | $3.95 | $7.51 | 6,200 | — | — |
| 2017-09-21 | $3.90 | $7.41 | 14,300 | — | — |
| 2017-09-20 | $3.90 | $7.41 | 1,800 | — | — |
| 2017-09-19 | $3.95 | $7.51 | 4,300 | — | — |
| 2017-09-18 | $3.95 | $7.51 | 18,000 | — | — |
| 2017-09-15 | $4.00 | $7.60 | 41,700 | — | — |
| 2017-09-14 | $3.90 | $7.41 | 21,500 | — | — |
| 2017-09-13 | $3.95 | $7.51 | 31,700 | — | — |
| 2017-09-12 | $4.00 | $7.60 | 25,000 | — | — |
| 2017-09-11 | $3.90 | $7.41 | 30,000 | — | — |
| 2017-09-08 | $3.80 | $7.22 | 33,900 | — | — |
| 2017-09-07 | $3.90 | $7.41 | 13,700 | — | — |
| 2017-09-06 | $3.90 | $7.41 | 12,100 | — | — |
| 2017-09-05 | $3.85 | $7.32 | 21,200 | — | — |
| 2017-09-01 | $3.90 | $7.41 | 13,000 | — | — |
| 2017-08-31 | $3.90 | $7.41 | 15,000 | — | — |
| 2017-08-30 | $3.88 | $7.37 | 59,100 | — | — |
| 2017-08-29 | $3.85 | $7.32 | 22,800 | — | — |
| 2017-08-28 | $3.85 | $7.32 | 22,200 | — | — |
| 2017-08-25 | $3.95 | $7.51 | 11,600 | — | — |
| 2017-08-24 | $3.90 | $7.41 | 2,800 | — | — |
| 2017-08-23 | $3.90 | $7.41 | 15,900 | — | — |
| 2017-08-22 | $3.88 | $7.37 | 23,100 | — | — |
| 2017-08-21 | $3.85 | $7.32 | 58,900 | — | — |
| 2017-08-18 | $4.00 | $7.60 | 32,700 | — | — |
| 2017-08-17 | $4.05 | $7.70 | 34,400 | — | — |
| 2017-08-16 | $4.00 | $7.60 | 45,100 | — | — |
| 2017-08-15 | $4.05 | $7.70 | 58,100 | — | — |
| 2017-08-14 | $4.05 | $7.70 | 24,800 | — | — |
| 2017-08-11 | $4.00 | $7.60 | 27,700 | — | — |
| 2017-08-10 | $4.05 | $7.70 | 16,700 | — | — |
| 2017-08-09 | $3.95 | $7.51 | 14,500 | — | — |
| 2017-08-08 | $3.95 | $7.51 | 20,400 | — | — |
| 2017-08-07 | $4.00 | $7.60 | 32,400 | — | — |
| 2017-08-04 | $4.00 | $7.60 | 17,400 | — | — |
| 2017-08-03 | $4.00 | $7.60 | 11,300 | — | — |
| 2017-08-02 | $4.05 | $7.67 | 4,700 | — | — |
| 2017-08-01 | $4.05 | $7.67 | 6,400 | — | — |
| 2017-07-31 | $3.95 | $7.48 | 26,000 | — | — |
| 2017-07-28 | $4.05 | $7.67 | 20,000 | — | — |
| 2017-07-27 | $3.95 | $7.48 | 16,700 | — | — |
| 2017-07-26 | $3.95 | $7.48 | 54,800 | — | — |
| 2017-07-25 | $3.95 | $7.48 | 31,600 | — | — |
| 2017-07-24 | $3.95 | $7.48 | 16,000 | — | — |
| 2017-07-21 | $3.95 | $7.48 | 79,200 | — | — |
| 2017-07-20 | $3.95 | $7.48 | 49,600 | — | — |
| 2017-07-19 | $3.95 | $7.48 | 115,600 | — | — |
| 2017-07-18 | $4.00 | $7.57 | 65,700 | — | — |
| 2017-07-17 | $3.85 | $7.29 | 66,400 | — | — |
| 2017-07-14 | $3.94 | $7.46 | 26,000 | — | — |
| 2017-07-13 | $3.95 | $7.48 | 8,800 | — | — |
| 2017-07-12 | $4.00 | $7.57 | 2,600 | — | — |
| 2017-07-11 | $3.95 | $7.48 | 4,600 | — | — |
| 2017-07-10 | $4.00 | $7.57 | 7,000 | — | — |
| 2017-07-07 | $4.00 | $7.57 | 8,500 | — | — |
| 2017-07-06 | $3.98 | $7.53 | 6,200 | — | — |
| 2017-07-05 | $3.95 | $7.48 | 11,300 | — | — |
| 2017-07-03 | $4.05 | $7.67 | 14,600 | — | — |
| 2017-06-30 | $4.15 | $7.86 | 1,500 | — | — |
| 2017-06-29 | $4.10 | $7.76 | 4,500 | — | — |
| 2017-06-28 | $4.10 | $7.76 | 5,300 | — | — |
| 2017-06-27 | $4.10 | $7.76 | 6,200 | — | — |
| 2017-06-26 | $4.05 | $7.67 | 4,700 | — | — |
| 2017-06-23 | $4.10 | $7.76 | 13,100 | — | — |
| 2017-06-22 | $4.05 | $7.67 | 7,700 | — | — |
| 2017-06-21 | $4.10 | $7.76 | 9,400 | — | — |
| 2017-06-20 | $4.10 | $7.76 | 5,500 | — | — |
| 2017-06-19 | $4.15 | $7.86 | 73,200 | — | — |
| 2017-06-16 | $4.10 | $7.76 | 18,100 | — | — |
| 2017-06-15 | $4.15 | $7.86 | 11,600 | — | — |
| 2017-06-14 | $4.10 | $7.76 | 20,100 | — | — |
| 2017-06-13 | $4.15 | $7.86 | 6,400 | — | — |
| 2017-06-12 | $4.20 | $7.95 | 25,000 | — | — |
| 2017-06-09 | $4.20 | $7.95 | 52,900 | — | — |
| 2017-06-08 | $4.20 | $7.95 | 11,900 | — | — |
| 2017-06-07 | $4.05 | $7.67 | 28,800 | — | — |
| 2017-06-06 | $4.10 | $7.76 | 28,900 | — | — |
| 2017-06-05 | $4.15 | $7.86 | 21,200 | — | — |
| 2017-06-02 | $4.20 | $7.95 | 26,200 | — | — |
| 2017-06-01 | $4.10 | $7.76 | 43,600 | — | — |
| 2017-05-31 | $4.20 | $7.95 | 63,000 | — | — |
| 2017-05-30 | $4.15 | $7.86 | 35,600 | — | — |
| 2017-05-26 | $4.10 | $7.76 | 40,300 | — | — |
| 2017-05-25 | $4.08 | $7.72 | 59,200 | — | — |
| 2017-05-24 | $4.05 | $7.67 | 85,200 | — | — |
| 2017-05-23 | $4.00 | $7.57 | 61,100 | — | — |
| 2017-05-22 | $4.00 | $7.57 | 39,700 | — | — |
| 2017-05-19 | $4.00 | $7.57 | 12,900 | — | — |
| 2017-05-18 | $4.00 | $7.57 | 11,300 | — | — |
| 2017-05-17 | $3.95 | $7.48 | 26,100 | — | — |
| 2017-05-16 | $4.00 | $7.57 | 13,200 | — | — |
| 2017-05-15 | $4.00 | $7.57 | 26,100 | — | — |
| 2017-05-12 | $4.05 | $7.67 | 34,200 | — | — |
| 2017-05-11 | $4.00 | $7.57 | 46,200 | — | — |
| 2017-05-10 | $4.00 | $7.57 | 40,200 | — | — |
| 2017-05-09 | $4.00 | $7.57 | 40,000 | — | — |
| 2017-05-08 | $4.05 | $7.67 | 29,600 | — | — |
| 2017-05-05 | $4.10 | $7.76 | 49,300 | — | — |
| 2017-05-04 | $4.05 | $7.67 | 80,400 | — | — |
| 2017-05-03 | $4.05 | $7.64 | 41,100 | — | — |
| 2017-05-02 | $3.95 | $7.45 | 29,300 | — | — |
| 2017-05-01 | $3.95 | $7.45 | 57,900 | — | — |
| 2017-04-28 | $4.05 | $7.64 | 21,700 | — | — |
| 2017-04-27 | $4.00 | $7.54 | 21,500 | — | — |
| 2017-04-26 | $4.05 | $7.64 | 21,400 | — | — |
| 2017-04-25 | $4.03 | $7.60 | 66,300 | — | — |
| 2017-04-24 | $3.95 | $7.45 | 83,400 | — | — |
| 2017-04-21 | $4.05 | $7.64 | 141,400 | — | — |
| 2017-04-20 | $3.95 | $7.45 | 10,700 | — | — |
| 2017-04-19 | $3.95 | $7.45 | 15,500 | — | — |
| 2017-04-18 | $3.90 | $7.36 | 101,200 | — | — |
| 2017-04-17 | $3.95 | $7.45 | 16,400 | — | — |
| 2017-04-13 | $3.90 | $7.36 | 2,100 | — | — |
| 2017-04-12 | $3.81 | $7.19 | 4,500 | — | — |
| 2017-04-11 | $3.85 | $7.26 | 19,700 | — | — |
| 2017-04-10 | $3.85 | $7.26 | 2,200 | — | — |
| 2017-04-07 | $3.85 | $7.26 | 37,200 | — | — |
| 2017-04-06 | $3.75 | $7.07 | 3,800 | — | — |
| 2017-04-05 | $3.75 | $7.07 | 14,300 | — | — |
| 2017-04-04 | $3.75 | $7.07 | 18,800 | — | — |
| 2017-04-03 | $3.70 | $6.98 | 32,900 | — | — |
| 2017-03-31 | $3.75 | $7.07 | 68,000 | — | — |
| 2017-03-30 | $3.80 | $7.17 | 6,000 | — | — |
| 2017-03-29 | $3.70 | $6.98 | 37,300 | — | — |
| 2017-03-28 | $3.75 | $7.07 | 16,500 | — | — |
| 2017-03-27 | $3.75 | $7.07 | 11,000 | — | — |
| 2017-03-24 | $3.73 | $7.04 | 3,300 | — | — |
| 2017-03-23 | $3.75 | $7.07 | 8,900 | — | — |
| 2017-03-22 | $3.65 | $6.88 | 6,000 | — | — |
| 2017-03-21 | $3.70 | $6.98 | 15,300 | — | — |
| 2017-03-20 | $3.70 | $6.98 | 71,900 | — | — |
| 2017-03-17 | $3.80 | $7.17 | 36,400 | — | — |
| 2017-03-16 | $3.80 | $7.17 | 19,500 | — | — |
| 2017-03-15 | $3.75 | $7.07 | 17,100 | — | — |
| 2017-03-14 | $3.75 | $7.07 | 65,500 | — | — |
| 2017-03-13 | $3.80 | $7.17 | 31,300 | — | — |
| 2017-03-10 | $3.75 | $7.07 | 28,300 | — | — |
| 2017-03-09 | $3.90 | $7.36 | 16,900 | — | — |
| 2017-03-08 | $3.85 | $7.26 | 20,000 | — | — |
| 2017-03-07 | $3.75 | $7.07 | 31,800 | — | — |
| 2017-03-06 | $3.80 | $7.17 | 15,900 | — | — |
| 2017-03-03 | $3.75 | $7.07 | 32,000 | — | — |
| 2017-03-02 | $3.85 | $7.26 | 36,000 | — | — |
| 2017-03-01 | $3.75 | $7.07 | 51,900 | — | — |
| 2017-02-28 | $3.80 | $7.17 | 37,700 | — | — |
| 2017-02-27 | $3.90 | $7.36 | 56,000 | — | — |
| 2017-02-24 | $3.85 | $7.26 | 19,300 | — | — |
| 2017-02-23 | $3.80 | $7.17 | 48,600 | — | — |
| 2017-02-22 | $3.75 | $7.07 | 54,800 | — | — |
| 2017-02-21 | $3.85 | $7.26 | 55,200 | — | — |
| 2017-02-17 | $3.95 | $7.45 | 33,800 | — | — |
| 2017-02-16 | $3.85 | $7.26 | 47,100 | — | — |
| 2017-02-15 | $3.90 | $7.36 | 79,300 | — | — |
| 2017-02-14 | $3.95 | $7.45 | 40,900 | — | — |
| 2017-02-13 | $3.85 | $7.26 | 36,300 | — | — |
| 2017-02-10 | $3.95 | $7.45 | 17,200 | — | — |
| 2017-02-09 | $3.95 | $7.45 | 33,400 | — | — |
| 2017-02-08 | $3.90 | $7.36 | 36,600 | — | — |
| 2017-02-07 | $3.90 | $7.36 | 40,000 | — | — |
| 2017-02-06 | $3.90 | $7.36 | 73,100 | — | — |
| 2017-02-03 | $3.90 | $7.36 | 62,200 | — | — |
| 2017-02-02 | $3.95 | $7.45 | 52,600 | — | — |
| 2017-02-01 | $4.00 | $7.52 | 39,100 | — | — |
| 2017-01-31 | $3.95 | $7.42 | 44,700 | — | — |
| 2017-01-30 | $3.90 | $7.33 | 30,500 | — | — |
| 2017-01-27 | $3.95 | $7.42 | 91,000 | — | — |
| 2017-01-26 | $3.85 | $7.23 | 24,100 | — | — |
| 2017-01-25 | $3.90 | $7.33 | 27,400 | — | — |
| 2017-01-24 | $3.95 | $7.42 | 180,500 | — | — |
| 2017-01-23 | $3.80 | $7.14 | 30,100 | — | — |
| 2017-01-20 | $4.00 | $7.52 | 109,900 | — | — |
| 2017-01-19 | $3.85 | $7.23 | 51,500 | — | — |
| 2017-01-18 | $3.75 | $7.05 | 40,800 | — | — |
| 2017-01-17 | $3.75 | $7.05 | 32,500 | — | — |
| 2017-01-13 | $3.70 | $6.95 | 18,300 | — | — |
| 2017-01-12 | $3.65 | $6.86 | 6,100 | — | — |
| 2017-01-11 | $3.65 | $6.86 | 11,400 | — | — |
| 2017-01-10 | $3.60 | $6.76 | 6,400 | — | — |
| 2017-01-09 | $3.65 | $6.86 | 9,800 | — | — |
| 2017-01-06 | $3.68 | $6.92 | 46,700 | — | — |
| 2017-01-05 | $3.60 | $6.76 | 11,600 | — | — |
| 2017-01-04 | $3.65 | $6.86 | 33,500 | — | — |
| 2017-01-03 | $3.70 | $6.95 | 31,000 | — | — |