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
- 2016-08-08 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 | $4.33 | $4.33 | 49,400 | — | — |
| 2017-12-28 | $4.10 | $4.10 | 16,200 | — | — |
| 2017-12-27 | $3.85 | $3.85 | 25,300 | — | — |
| 2017-12-26 | $3.90 | $3.90 | 12,700 | — | — |
| 2017-12-22 | $3.89 | $3.89 | 56,700 | — | — |
| 2017-12-21 | $4.00 | $4.00 | 6,200 | — | — |
| 2017-12-20 | $4.18 | $4.18 | 21,100 | — | — |
| 2017-12-19 | $3.97 | $3.97 | 39,600 | — | — |
| 2017-12-18 | $4.17 | $4.17 | 1,400 | — | — |
| 2017-12-15 | $4.21 | $4.21 | 33,100 | — | — |
| 2017-12-14 | $4.30 | $4.30 | 65,900 | — | — |
| 2017-12-13 | $3.97 | $3.97 | 8,500 | — | — |
| 2017-12-12 | $3.82 | $3.82 | 10,400 | — | — |
| 2017-12-11 | $3.92 | $3.92 | 10,900 | — | — |
| 2017-12-08 | $4.00 | $4.00 | 10,800 | — | — |
| 2017-12-07 | $4.34 | $4.34 | 64,400 | — | — |
| 2017-12-06 | $4.05 | $4.05 | 22,200 | — | — |
| 2017-12-05 | $3.86 | $3.86 | 23,700 | — | — |
| 2017-12-04 | $3.90 | $3.90 | 15,000 | — | — |
| 2017-12-01 | $3.96 | $3.96 | 74,000 | — | — |
| 2017-11-30 | $3.97 | $3.97 | 20,100 | — | — |
| 2017-11-29 | $4.00 | $4.00 | 55,900 | — | — |
| 2017-11-28 | $4.01 | $4.01 | 56,700 | — | — |
| 2017-11-27 | $4.09 | $4.09 | 44,800 | — | — |
| 2017-11-24 | $4.41 | $4.41 | 32,700 | — | — |
| 2017-11-22 | $4.67 | $4.67 | 148,700 | — | — |
| 2017-11-21 | $3.89 | $3.89 | 388,000 | — | — |
| 2017-11-20 | $3.30 | $3.30 | 41,700 | — | — |
| 2017-11-17 | $2.94 | $2.94 | 16,000 | — | — |
| 2017-11-16 | $2.91 | $2.91 | 54,400 | — | — |
| 2017-11-15 | $2.59 | $2.59 | 71,800 | — | — |
| 2017-11-14 | $2.95 | $2.95 | 6,800 | — | — |
| 2017-11-13 | $2.81 | $2.81 | 15,900 | — | — |
| 2017-11-10 | $2.87 | $2.87 | 27,700 | — | — |
| 2017-11-09 | $2.66 | $2.66 | 46,400 | — | — |
| 2017-11-08 | $2.67 | $2.67 | 10,500 | — | — |
| 2017-11-07 | $2.82 | $2.82 | 41,700 | — | — |
| 2017-11-06 | $2.52 | $2.52 | 44,100 | — | — |
| 2017-11-03 | $2.69 | $2.69 | 106,100 | — | — |
| 2017-11-02 | $3.07 | $3.07 | 7,400 | — | — |
| 2017-11-01 | $3.22 | $3.22 | 2,700 | — | — |
| 2017-10-31 | $3.33 | $3.33 | 14,300 | — | — |
| 2017-10-30 | $3.32 | $3.32 | 8,300 | — | — |
| 2017-10-27 | $3.12 | $3.12 | 44,200 | — | — |
| 2017-10-26 | $3.21 | $3.21 | 13,100 | — | — |
| 2017-10-25 | $3.24 | $3.24 | 5,300 | — | — |
| 2017-10-24 | $3.19 | $3.19 | 44,600 | — | — |
| 2017-10-23 | $3.41 | $3.41 | 2,700 | — | — |
| 2017-10-20 | $3.44 | $3.44 | 27,100 | — | — |
| 2017-10-19 | $3.48 | $3.48 | 3,000 | — | — |
| 2017-10-18 | $3.64 | $3.64 | 18,500 | — | — |
| 2017-10-17 | $3.84 | $3.84 | 2,100 | — | — |
| 2017-10-16 | $3.88 | $3.88 | 17,900 | — | — |
| 2017-10-13 | $4.00 | $4.00 | 10,200 | — | — |
| 2017-10-12 | $3.85 | $3.85 | 7,300 | — | — |
| 2017-10-11 | $4.00 | $4.00 | 11,900 | — | — |
| 2017-10-10 | $3.95 | $3.95 | 5,800 | — | — |
| 2017-10-09 | $3.85 | $3.85 | 14,300 | — | — |
| 2017-10-06 | $3.90 | $3.90 | 4,400 | — | — |
| 2017-10-05 | $3.90 | $3.90 | 26,000 | — | — |
| 2017-10-04 | $3.69 | $3.69 | 20,000 | — | — |
| 2017-10-03 | $3.87 | $3.87 | 6,400 | — | — |
| 2017-10-02 | $4.09 | $4.09 | 3,700 | — | — |
| 2017-09-29 | $3.89 | $3.89 | 9,900 | — | — |
| 2017-09-28 | $3.95 | $3.95 | 10,800 | — | — |
| 2017-09-27 | $3.95 | $3.95 | 39,000 | — | — |
| 2017-09-26 | $4.11 | $4.11 | 73,800 | — | — |
| 2017-09-25 | $4.29 | $4.29 | 30,600 | — | — |
| 2017-09-22 | $4.54 | $4.54 | 10,700 | — | — |
| 2017-09-21 | $4.40 | $4.40 | 29,600 | — | — |
| 2017-09-20 | $4.39 | $4.39 | 34,500 | — | — |
| 2017-09-19 | $4.61 | $4.61 | 50,100 | — | — |
| 2017-09-18 | $4.87 | $4.87 | 39,100 | — | — |
| 2017-09-15 | $5.08 | $5.08 | 136,600 | — | — |
| 2017-09-14 | $6.00 | $6.00 | 46,300 | — | — |
| 2017-09-13 | $6.20 | $6.20 | 50,300 | — | — |
| 2017-09-12 | $6.11 | $6.11 | 83,700 | — | — |
| 2017-09-11 | $5.39 | $5.39 | 83,400 | — | — |
| 2017-09-08 | $4.72 | $4.72 | 54,400 | — | — |
| 2017-09-07 | $4.72 | $4.72 | 53,700 | — | — |
| 2017-09-06 | $4.68 | $4.68 | 21,800 | — | — |
| 2017-09-05 | $4.79 | $4.79 | 57,200 | — | — |
| 2017-09-01 | $4.30 | $4.30 | 48,300 | — | — |
| 2017-08-31 | $4.12 | $4.12 | 5,700 | — | — |
| 2017-08-30 | $4.17 | $4.17 | 8,000 | — | — |
| 2017-08-29 | $4.25 | $4.25 | 20,400 | — | — |
| 2017-08-28 | $4.25 | $4.25 | 20,500 | — | — |
| 2017-08-25 | $4.39 | $4.39 | 22,500 | — | — |
| 2017-08-24 | $4.45 | $4.45 | 16,300 | — | — |
| 2017-08-23 | $4.44 | $4.44 | 40,100 | — | — |
| 2017-08-22 | $4.58 | $4.58 | 4,800 | — | — |
| 2017-08-21 | $4.97 | $4.97 | 18,500 | — | — |
| 2017-08-18 | $4.91 | $4.91 | 47,300 | — | — |
| 2017-08-17 | $4.37 | $4.37 | 1,800 | — | — |
| 2017-08-16 | $4.56 | $4.56 | 6,200 | — | — |
| 2017-08-15 | $4.72 | $4.72 | 33,700 | — | — |
| 2017-08-14 | $4.68 | $4.68 | 23,800 | — | — |
| 2017-08-11 | $4.56 | $4.56 | 37,800 | — | — |
| 2017-08-10 | $4.32 | $4.32 | 167,700 | — | — |
| 2017-08-09 | $4.70 | $4.70 | 2,800 | — | — |
| 2017-08-08 | $4.91 | $4.91 | 2,500 | — | — |
| 2017-08-07 | $5.09 | $5.09 | 2,200 | — | — |
| 2017-08-04 | $4.91 | $4.91 | 3,900 | — | — |
| 2017-08-03 | $4.96 | $4.96 | 11,300 | — | — |
| 2017-08-02 | $4.90 | $4.90 | 12,200 | — | — |
| 2017-08-01 | $4.86 | $4.86 | 5,200 | — | — |
| 2017-07-31 | $4.85 | $4.85 | 12,800 | — | — |
| 2017-07-28 | $4.88 | $4.88 | 8,200 | — | — |
| 2017-07-27 | $5.06 | $5.06 | 2,000 | — | — |
| 2017-07-26 | $5.10 | $5.10 | 8,600 | — | — |
| 2017-07-25 | $5.10 | $5.10 | 21,100 | — | — |
| 2017-07-24 | $5.18 | $5.18 | 9,300 | — | — |
| 2017-07-21 | $5.21 | $5.21 | 11,400 | — | — |
| 2017-07-20 | $5.22 | $5.22 | 4,400 | — | — |
| 2017-07-19 | $5.16 | $5.16 | 29,400 | — | — |
| 2017-07-18 | $4.99 | $4.99 | 65,200 | — | — |
| 2017-07-17 | $4.85 | $4.85 | 7,600 | — | — |
| 2017-07-14 | $4.73 | $4.73 | 15,900 | — | — |
| 2017-07-13 | $4.50 | $4.50 | 20,200 | — | — |
| 2017-07-12 | $4.33 | $4.33 | 12,100 | — | — |
| 2017-07-11 | $4.23 | $4.23 | 8,400 | — | — |
| 2017-07-10 | $4.40 | $4.40 | 900 | — | — |
| 2017-07-07 | $4.21 | $4.21 | 44,500 | — | — |
| 2017-07-06 | $4.33 | $4.33 | 5,200 | — | — |
| 2017-07-05 | $4.30 | $4.30 | 9,800 | — | — |
| 2017-07-03 | $4.26 | $4.26 | 0 | — | — |
| 2017-06-30 | $4.26 | $4.26 | 2,600 | — | — |
| 2017-06-29 | $4.32 | $4.32 | 0 | — | — |
| 2017-06-28 | $4.32 | $4.32 | 18,600 | — | — |
| 2017-06-27 | $4.40 | $4.40 | 1,400 | — | — |
| 2017-06-26 | $4.31 | $4.31 | 9,100 | — | — |
| 2017-06-23 | $4.42 | $4.42 | 26,900 | — | — |
| 2017-06-22 | $4.28 | $4.28 | 700 | — | — |
| 2017-06-21 | $4.44 | $4.44 | 10,800 | — | — |
| 2017-06-20 | $4.40 | $4.40 | 23,100 | — | — |
| 2017-06-19 | $4.26 | $4.26 | 6,200 | — | — |
| 2017-06-16 | $4.31 | $4.31 | 16,200 | — | — |
| 2017-06-15 | $4.31 | $4.31 | 20,000 | — | — |
| 2017-06-14 | $4.25 | $4.25 | 30,800 | — | — |
| 2017-06-13 | $4.25 | $4.25 | 65,800 | — | — |
| 2017-06-12 | $4.32 | $4.32 | 25,500 | — | — |
| 2017-06-09 | $4.26 | $4.26 | 9,800 | — | — |
| 2017-06-08 | $4.20 | $4.20 | 13,000 | — | — |
| 2017-06-07 | $4.20 | $4.20 | 17,500 | — | — |
| 2017-06-06 | $4.15 | $4.15 | 5,800 | — | — |
| 2017-06-05 | $4.17 | $4.17 | 3,700 | — | — |
| 2017-06-02 | $4.10 | $4.10 | 15,700 | — | — |
| 2017-06-01 | $4.33 | $4.33 | 49,600 | — | — |
| 2017-05-31 | $4.63 | $4.63 | 14,900 | — | — |
| 2017-05-30 | $4.67 | $4.67 | 26,000 | — | — |
| 2017-05-26 | $5.05 | $5.05 | 37,900 | — | — |
| 2017-05-25 | $5.11 | $5.11 | 23,000 | — | — |
| 2017-05-24 | $5.30 | $5.30 | 5,000 | — | — |
| 2017-05-23 | $5.26 | $5.26 | 1,600 | — | — |
| 2017-05-22 | $5.36 | $5.36 | 1,600 | — | — |
| 2017-05-19 | $5.37 | $5.37 | 14,400 | — | — |
| 2017-05-18 | $5.34 | $5.34 | 1,400 | — | — |
| 2017-05-17 | $5.36 | $5.36 | 5,300 | — | — |
| 2017-05-16 | $5.45 | $5.45 | 3,300 | — | — |
| 2017-05-15 | $5.41 | $5.41 | 44,900 | — | — |
| 2017-05-12 | $5.94 | $5.94 | 30,300 | — | — |
| 2017-05-11 | $6.00 | $6.00 | 8,000 | — | — |
| 2017-05-10 | $5.95 | $5.95 | 11,300 | — | — |
| 2017-05-09 | $6.01 | $6.01 | 84,400 | — | — |
| 2017-05-08 | $6.10 | $6.10 | 8,300 | — | — |
| 2017-05-05 | $6.09 | $6.09 | 6,700 | — | — |
| 2017-05-04 | $6.12 | $6.12 | 40,400 | — | — |
| 2017-05-03 | $6.17 | $6.17 | 20,900 | — | — |
| 2017-05-02 | $6.17 | $6.17 | 10,100 | — | — |
| 2017-05-01 | $6.10 | $6.10 | 1,100 | — | — |
| 2017-04-28 | $6.33 | $6.33 | 4,600 | — | — |
| 2017-04-27 | $6.20 | $6.20 | 16,600 | — | — |
| 2017-04-26 | $6.05 | $6.05 | 27,400 | — | — |
| 2017-04-25 | $6.30 | $6.30 | 102,000 | — | — |
| 2017-04-24 | $6.34 | $6.34 | 20,200 | — | — |
| 2017-04-21 | $6.39 | $6.39 | 8,300 | — | — |
| 2017-04-20 | $6.49 | $6.49 | 14,000 | — | — |
| 2017-04-19 | $6.47 | $6.47 | 5,600 | — | — |
| 2017-04-18 | $6.50 | $6.50 | 4,400 | — | — |
| 2017-04-17 | $6.42 | $6.42 | 2,800 | — | — |
| 2017-04-13 | $6.36 | $6.36 | 11,900 | — | — |
| 2017-04-12 | $6.29 | $6.29 | 4,700 | — | — |
| 2017-04-11 | $6.48 | $6.48 | 14,300 | — | — |
| 2017-04-10 | $6.75 | $6.75 | 10,000 | — | — |
| 2017-04-07 | $6.68 | $6.68 | 2,000 | — | — |
| 2017-04-06 | $6.76 | $6.76 | 500 | — | — |
| 2017-04-05 | $6.78 | $6.78 | 20,500 | — | — |
| 2017-04-04 | $6.70 | $6.70 | 18,900 | — | — |
| 2017-04-03 | $6.99 | $6.99 | 5,000 | — | — |
| 2017-03-31 | $7.08 | $7.08 | 28,800 | — | — |
| 2017-03-30 | $7.01 | $7.01 | 4,700 | — | — |
| 2017-03-29 | $7.07 | $7.07 | 24,000 | — | — |
| 2017-03-28 | $6.78 | $6.78 | 7,000 | — | — |
| 2017-03-27 | $6.99 | $6.99 | 600 | — | — |
| 2017-03-24 | $6.96 | $6.96 | 400 | — | — |
| 2017-03-23 | $6.93 | $6.93 | 1,500 | — | — |
| 2017-03-22 | $6.83 | $6.83 | 1,400 | — | — |
| 2017-03-21 | $7.07 | $7.07 | 12,500 | — | — |
| 2017-03-20 | $7.01 | $7.01 | 9,300 | — | — |
| 2017-03-17 | $7.10 | $7.10 | 132,700 | — | — |
| 2017-03-16 | $6.99 | $6.99 | 15,300 | — | — |
| 2017-03-15 | $7.26 | $7.26 | 26,400 | — | — |
| 2017-03-14 | $6.79 | $6.79 | 18,300 | — | — |
| 2017-03-13 | $6.65 | $6.65 | 9,300 | — | — |
| 2017-03-10 | $6.65 | $6.65 | 18,500 | — | — |
| 2017-03-09 | $6.65 | $6.65 | 14,700 | — | — |
| 2017-03-08 | $6.62 | $6.62 | 4,200 | — | — |
| 2017-03-07 | $6.65 | $6.65 | 49,900 | — | — |
| 2017-03-06 | $6.25 | $6.25 | 6,500 | — | — |
| 2017-03-03 | $5.98 | $5.98 | 300 | — | — |
| 2017-03-02 | $5.99 | $5.99 | 4,700 | — | — |
| 2017-03-01 | $5.73 | $5.73 | 2,500 | — | — |
| 2017-02-28 | $5.78 | $5.78 | 9,200 | — | — |
| 2017-02-27 | $5.61 | $5.61 | 1,800 | — | — |
| 2017-02-24 | $5.63 | $5.63 | 2,800 | — | — |
| 2017-02-23 | $5.61 | $5.61 | 12,600 | — | — |
| 2017-02-22 | $5.59 | $5.59 | 2,500 | — | — |
| 2017-02-21 | $5.59 | $5.59 | 17,300 | — | — |
| 2017-02-17 | $5.65 | $5.65 | 14,300 | — | — |
| 2017-02-16 | $5.65 | $5.65 | 12,000 | — | — |
| 2017-02-15 | $5.66 | $5.66 | 36,900 | — | — |
| 2017-02-14 | $5.68 | $5.68 | 2,400 | — | — |
| 2017-02-13 | $5.83 | $5.83 | 1,700 | — | — |
| 2017-02-10 | $5.75 | $5.75 | 1,600 | — | — |
| 2017-02-09 | $5.80 | $5.80 | 3,700 | — | — |
| 2017-02-08 | $5.68 | $5.68 | 2,000 | — | — |
| 2017-02-07 | $5.65 | $5.65 | 16,200 | — | — |
| 2017-02-06 | $5.79 | $5.79 | 5,800 | — | — |
| 2017-02-03 | $5.73 | $5.73 | 300 | — | — |
| 2017-02-02 | $5.73 | $5.73 | 4,100 | — | — |
| 2017-02-01 | $5.94 | $5.94 | 3,700 | — | — |
| 2017-01-31 | $6.25 | $6.25 | 8,700 | — | — |
| 2017-01-30 | $5.76 | $5.76 | 1,000 | — | — |
| 2017-01-27 | $5.71 | $5.71 | 2,400 | — | — |
| 2017-01-26 | $5.92 | $5.92 | 3,300 | — | — |
| 2017-01-25 | $5.75 | $5.75 | 4,400 | — | — |
| 2017-01-24 | $5.88 | $5.88 | 101,900 | — | — |
| 2017-01-23 | $6.04 | $6.04 | 4,000 | — | — |
| 2017-01-20 | $6.22 | $6.22 | 9,600 | — | — |
| 2017-01-19 | $6.03 | $6.03 | 4,100 | — | — |
| 2017-01-18 | $6.04 | $6.04 | 85,500 | — | — |
| 2017-01-17 | $5.87 | $5.87 | 19,800 | — | — |
| 2017-01-13 | $6.00 | $6.00 | 8,500 | — | — |
| 2017-01-12 | $6.04 | $6.04 | 20,800 | — | — |
| 2017-01-11 | $6.00 | $6.00 | 4,100 | — | — |
| 2017-01-10 | $6.15 | $6.15 | 28,200 | — | — |
| 2017-01-09 | $6.03 | $6.03 | 10,800 | — | — |
| 2017-01-06 | $6.22 | $6.22 | 8,100 | — | — |
| 2017-01-05 | $6.21 | $6.21 | 3,700 | — | — |
| 2017-01-04 | $6.58 | $6.58 | 11,700 | — | — |
| 2017-01-03 | $6.58 | $6.58 | 12,100 | — | — |