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
- 2006-08-02 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 | $3.22 | $3.22 | 343,600 | — | — |
| 2017-12-28 | $3.34 | $3.34 | 302,000 | — | — |
| 2017-12-27 | $3.38 | $3.38 | 414,600 | — | — |
| 2017-12-26 | $3.60 | $3.60 | 175,300 | — | — |
| 2017-12-22 | $3.60 | $3.60 | 294,100 | — | — |
| 2017-12-21 | $3.64 | $3.64 | 873,800 | — | — |
| 2017-12-20 | $3.18 | $3.18 | 258,500 | — | — |
| 2017-12-19 | $3.12 | $3.12 | 406,100 | — | — |
| 2017-12-18 | $3.13 | $3.13 | 330,000 | — | — |
| 2017-12-15 | $3.15 | $3.15 | 558,400 | — | — |
| 2017-12-14 | $3.21 | $3.21 | 297,200 | — | — |
| 2017-12-13 | $3.30 | $3.30 | 402,100 | — | — |
| 2017-12-12 | $3.20 | $3.20 | 431,400 | — | — |
| 2017-12-11 | $3.30 | $3.30 | 1,140,000 | — | — |
| 2017-12-08 | $3.69 | $3.69 | 169,000 | — | — |
| 2017-12-07 | $3.61 | $3.61 | 125,300 | — | — |
| 2017-12-06 | $3.60 | $3.60 | 158,300 | — | — |
| 2017-12-05 | $3.66 | $3.66 | 269,400 | — | — |
| 2017-12-04 | $3.58 | $3.58 | 282,200 | — | — |
| 2017-12-01 | $3.74 | $3.74 | 240,700 | — | — |
| 2017-11-30 | $3.80 | $3.80 | 136,200 | — | — |
| 2017-11-29 | $3.81 | $3.81 | 149,300 | — | — |
| 2017-11-28 | $3.77 | $3.77 | 234,700 | — | — |
| 2017-11-27 | $3.78 | $3.78 | 391,400 | — | — |
| 2017-11-24 | $3.97 | $3.97 | 113,800 | — | — |
| 2017-11-22 | $3.99 | $3.99 | 209,900 | — | — |
| 2017-11-21 | $3.95 | $3.95 | 474,100 | — | — |
| 2017-11-20 | $4.00 | $4.00 | 210,300 | — | — |
| 2017-11-17 | $4.08 | $4.08 | 111,900 | — | — |
| 2017-11-16 | $4.10 | $4.10 | 351,200 | — | — |
| 2017-11-15 | $4.02 | $4.02 | 144,900 | — | — |
| 2017-11-14 | $3.98 | $3.98 | 158,500 | — | — |
| 2017-11-13 | $4.03 | $4.03 | 199,200 | — | — |
| 2017-11-10 | $4.07 | $4.07 | 313,500 | — | — |
| 2017-11-09 | $4.04 | $4.04 | 267,300 | — | — |
| 2017-11-08 | $3.91 | $3.91 | 768,000 | — | — |
| 2017-11-07 | $4.08 | $4.08 | 429,600 | — | — |
| 2017-11-06 | $4.07 | $4.07 | 701,000 | — | — |
| 2017-11-03 | $4.35 | $4.35 | 277,500 | — | — |
| 2017-11-02 | $4.24 | $4.24 | 238,000 | — | — |
| 2017-11-01 | $4.18 | $4.18 | 197,900 | — | — |
| 2017-10-31 | $4.22 | $4.22 | 238,000 | — | — |
| 2017-10-30 | $4.16 | $4.16 | 266,900 | — | — |
| 2017-10-27 | $4.18 | $4.18 | 449,000 | — | — |
| 2017-10-26 | $4.08 | $4.08 | 625,700 | — | — |
| 2017-10-25 | $4.36 | $4.36 | 358,300 | — | — |
| 2017-10-24 | $4.71 | $4.71 | 360,200 | — | — |
| 2017-10-23 | $4.94 | $4.94 | 592,000 | — | — |
| 2017-10-20 | $4.84 | $4.84 | 613,500 | — | — |
| 2017-10-19 | $4.67 | $4.67 | 386,400 | — | — |
| 2017-10-18 | $4.42 | $4.42 | 267,700 | — | — |
| 2017-10-17 | $4.25 | $4.25 | 226,500 | — | — |
| 2017-10-16 | $4.37 | $4.37 | 335,900 | — | — |
| 2017-10-13 | $4.28 | $4.28 | 265,700 | — | — |
| 2017-10-12 | $4.35 | $4.35 | 1,082,200 | — | — |
| 2017-10-11 | $4.02 | $4.02 | 252,100 | — | — |
| 2017-10-10 | $4.15 | $4.15 | 276,800 | — | — |
| 2017-10-09 | $4.12 | $4.12 | 177,400 | — | — |
| 2017-10-06 | $4.21 | $4.21 | 201,900 | — | — |
| 2017-10-05 | $4.27 | $4.27 | 135,200 | — | — |
| 2017-10-04 | $4.29 | $4.29 | 146,300 | — | — |
| 2017-10-03 | $4.32 | $4.32 | 247,100 | — | — |
| 2017-10-02 | $4.26 | $4.26 | 434,700 | — | — |
| 2017-09-29 | $4.14 | $4.14 | 231,100 | — | — |
| 2017-09-28 | $4.10 | $4.10 | 287,800 | — | — |
| 2017-09-27 | $4.36 | $4.36 | 506,700 | — | — |
| 2017-09-26 | $3.84 | $3.84 | 500,700 | — | — |
| 2017-09-25 | $4.01 | $4.01 | 327,600 | — | — |
| 2017-09-22 | $4.13 | $4.13 | 210,000 | — | — |
| 2017-09-21 | $4.16 | $4.16 | 222,500 | — | — |
| 2017-09-20 | $4.10 | $4.10 | 456,400 | — | — |
| 2017-09-19 | $4.33 | $4.33 | 321,700 | — | — |
| 2017-09-18 | $4.38 | $4.38 | 216,600 | — | — |
| 2017-09-15 | $4.43 | $4.43 | 328,700 | — | — |
| 2017-09-14 | $4.50 | $4.50 | 360,700 | — | — |
| 2017-09-13 | $4.56 | $4.56 | 343,500 | — | — |
| 2017-09-12 | $4.60 | $4.60 | 296,900 | — | — |
| 2017-09-11 | $4.85 | $4.85 | 397,400 | — | — |
| 2017-09-08 | $4.66 | $4.66 | 154,600 | — | — |
| 2017-09-07 | $4.71 | $4.71 | 265,600 | — | — |
| 2017-09-06 | $4.87 | $4.87 | 172,800 | — | — |
| 2017-09-05 | $4.87 | $4.87 | 572,100 | — | — |
| 2017-09-01 | $4.72 | $4.72 | 281,700 | — | — |
| 2017-08-31 | $4.44 | $4.44 | 163,800 | — | — |
| 2017-08-30 | $4.45 | $4.45 | 157,000 | — | — |
| 2017-08-29 | $4.46 | $4.46 | 224,600 | — | — |
| 2017-08-28 | $4.44 | $4.44 | 119,500 | — | — |
| 2017-08-25 | $4.35 | $4.35 | 197,000 | — | — |
| 2017-08-24 | $4.53 | $4.53 | 259,300 | — | — |
| 2017-08-23 | $4.52 | $4.52 | 257,900 | — | — |
| 2017-08-22 | $4.46 | $4.46 | 446,100 | — | — |
| 2017-08-21 | $4.31 | $4.31 | 679,700 | — | — |
| 2017-08-18 | $3.93 | $3.93 | 241,100 | — | — |
| 2017-08-17 | $3.79 | $3.79 | 148,100 | — | — |
| 2017-08-16 | $3.86 | $3.86 | 190,600 | — | — |
| 2017-08-15 | $3.98 | $3.98 | 356,600 | — | — |
| 2017-08-14 | $4.10 | $4.10 | 531,700 | — | — |
| 2017-08-11 | $3.59 | $3.59 | 155,100 | — | — |
| 2017-08-10 | $3.53 | $3.53 | 325,100 | — | — |
| 2017-08-09 | $3.42 | $3.42 | 616,100 | — | — |
| 2017-08-08 | $3.74 | $3.74 | 461,600 | — | — |
| 2017-08-07 | $3.94 | $3.94 | 197,600 | — | — |
| 2017-08-04 | $3.99 | $3.99 | 189,900 | — | — |
| 2017-08-03 | $3.93 | $3.93 | 193,600 | — | — |
| 2017-08-02 | $3.96 | $3.96 | 197,400 | — | — |
| 2017-08-01 | $4.03 | $4.03 | 237,900 | — | — |
| 2017-07-31 | $4.06 | $4.06 | 153,300 | — | — |
| 2017-07-28 | $4.15 | $4.15 | 176,100 | — | — |
| 2017-07-27 | $4.17 | $4.17 | 265,800 | — | — |
| 2017-07-26 | $4.35 | $4.35 | 277,800 | — | — |
| 2017-07-25 | $4.33 | $4.33 | 346,600 | — | — |
| 2017-07-24 | $4.17 | $4.17 | 518,700 | — | — |
| 2017-07-21 | $4.21 | $4.21 | 1,737,300 | — | — |
| 2017-07-20 | $4.87 | $4.87 | 585,300 | — | — |
| 2017-07-19 | $5.00 | $5.00 | 383,400 | — | — |
| 2017-07-18 | $5.10 | $5.10 | 183,900 | — | — |
| 2017-07-17 | $5.13 | $5.13 | 294,400 | — | — |
| 2017-07-14 | $5.34 | $5.34 | 130,000 | — | — |
| 2017-07-13 | $5.34 | $5.34 | 148,100 | — | — |
| 2017-07-12 | $5.33 | $5.33 | 128,300 | — | — |
| 2017-07-11 | $5.38 | $5.38 | 335,600 | — | — |
| 2017-07-10 | $5.35 | $5.35 | 304,500 | — | — |
| 2017-07-07 | $5.35 | $5.35 | 165,400 | — | — |
| 2017-07-06 | $5.41 | $5.41 | 206,000 | — | — |
| 2017-07-05 | $5.54 | $5.54 | 213,700 | — | — |
| 2017-07-03 | $5.37 | $5.37 | 169,700 | — | — |
| 2017-06-30 | $5.32 | $5.32 | 287,400 | — | — |
| 2017-06-29 | $5.43 | $5.43 | 320,800 | — | — |
| 2017-06-28 | $5.55 | $5.55 | 241,300 | — | — |
| 2017-06-27 | $5.46 | $5.46 | 237,600 | — | — |
| 2017-06-26 | $5.55 | $5.55 | 223,700 | — | — |
| 2017-06-23 | $5.70 | $5.70 | 497,100 | — | — |
| 2017-06-22 | $5.54 | $5.54 | 399,500 | — | — |
| 2017-06-21 | $5.45 | $5.45 | 246,300 | — | — |
| 2017-06-20 | $5.39 | $5.39 | 307,500 | — | — |
| 2017-06-19 | $5.41 | $5.41 | 275,300 | — | — |
| 2017-06-16 | $5.36 | $5.36 | 801,900 | — | — |
| 2017-06-15 | $5.56 | $5.56 | 442,500 | — | — |
| 2017-06-14 | $5.66 | $5.66 | 297,000 | — | — |
| 2017-06-13 | $5.70 | $5.70 | 289,900 | — | — |
| 2017-06-12 | $5.74 | $5.74 | 481,700 | — | — |
| 2017-06-09 | $5.96 | $5.96 | 312,400 | — | — |
| 2017-06-08 | $5.98 | $5.98 | 256,600 | — | — |
| 2017-06-07 | $5.97 | $5.97 | 295,200 | — | — |
| 2017-06-06 | $6.16 | $6.16 | 412,900 | — | — |
| 2017-06-05 | $6.26 | $6.26 | 344,300 | — | — |
| 2017-06-02 | $6.14 | $6.14 | 532,100 | — | — |
| 2017-06-01 | $5.96 | $5.96 | 364,000 | — | — |
| 2017-05-31 | $5.79 | $5.79 | 229,800 | — | — |
| 2017-05-30 | $5.65 | $5.65 | 303,800 | — | — |
| 2017-05-26 | $5.88 | $5.88 | 132,900 | — | — |
| 2017-05-25 | $5.94 | $5.94 | 271,600 | — | — |
| 2017-05-24 | $5.81 | $5.81 | 169,200 | — | — |
| 2017-05-23 | $5.77 | $5.77 | 185,900 | — | — |
| 2017-05-22 | $5.85 | $5.85 | 328,400 | — | — |
| 2017-05-19 | $5.73 | $5.73 | 209,100 | — | — |
| 2017-05-18 | $5.62 | $5.62 | 262,100 | — | — |
| 2017-05-17 | $5.65 | $5.65 | 446,300 | — | — |
| 2017-05-16 | $6.04 | $6.04 | 257,200 | — | — |
| 2017-05-15 | $6.00 | $6.00 | 222,900 | — | — |
| 2017-05-12 | $5.92 | $5.92 | 152,300 | — | — |
| 2017-05-11 | $5.81 | $5.81 | 205,500 | — | — |
| 2017-05-10 | $5.97 | $5.97 | 267,800 | — | — |
| 2017-05-09 | $6.03 | $6.03 | 187,300 | — | — |
| 2017-05-08 | $6.13 | $6.13 | 482,100 | — | — |
| 2017-05-05 | $5.99 | $5.99 | 404,100 | — | — |
| 2017-05-04 | $5.68 | $5.68 | 207,500 | — | — |
| 2017-05-03 | $5.65 | $5.65 | 252,800 | — | — |
| 2017-05-02 | $5.63 | $5.63 | 200,000 | — | — |
| 2017-05-01 | $5.71 | $5.71 | 252,000 | — | — |
| 2017-04-28 | $5.63 | $5.63 | 277,000 | — | — |
| 2017-04-27 | $5.67 | $5.67 | 194,300 | — | — |
| 2017-04-26 | $5.73 | $5.73 | 277,800 | — | — |
| 2017-04-25 | $5.72 | $5.72 | 204,900 | — | — |
| 2017-04-24 | $5.64 | $5.64 | 284,600 | — | — |
| 2017-04-21 | $5.71 | $5.71 | 260,000 | — | — |
| 2017-04-20 | $5.75 | $5.75 | 216,300 | — | — |
| 2017-04-19 | $5.86 | $5.86 | 369,300 | — | — |
| 2017-04-18 | $5.74 | $5.74 | 536,400 | — | — |
| 2017-04-17 | $6.01 | $6.01 | 368,400 | — | — |
| 2017-04-13 | $6.13 | $6.13 | 505,100 | — | — |
| 2017-04-12 | $6.17 | $6.17 | 548,600 | — | — |
| 2017-04-11 | $6.31 | $6.31 | 1,404,300 | — | — |
| 2017-04-10 | $6.04 | $6.04 | 416,800 | — | — |
| 2017-04-07 | $5.86 | $5.86 | 425,200 | — | — |
| 2017-04-06 | $5.66 | $5.66 | 295,200 | — | — |
| 2017-04-05 | $5.71 | $5.71 | 333,400 | — | — |
| 2017-04-04 | $5.64 | $5.64 | 240,100 | — | — |
| 2017-04-03 | $5.69 | $5.69 | 413,900 | — | — |
| 2017-03-31 | $5.74 | $5.74 | 351,600 | — | — |
| 2017-03-30 | $5.76 | $5.76 | 483,900 | — | — |
| 2017-03-29 | $5.83 | $5.83 | 287,800 | — | — |
| 2017-03-28 | $5.87 | $5.87 | 310,100 | — | — |
| 2017-03-27 | $6.08 | $6.08 | 249,700 | — | — |
| 2017-03-24 | $6.01 | $6.01 | 709,100 | — | — |
| 2017-03-23 | $5.99 | $5.99 | 490,300 | — | — |
| 2017-03-22 | $5.74 | $5.74 | 345,000 | — | — |
| 2017-03-21 | $5.68 | $5.68 | 684,200 | — | — |
| 2017-03-20 | $6.04 | $6.04 | 372,700 | — | — |
| 2017-03-17 | $6.01 | $6.01 | 625,700 | — | — |
| 2017-03-16 | $5.98 | $5.98 | 337,700 | — | — |
| 2017-03-15 | $5.94 | $5.94 | 587,700 | — | — |
| 2017-03-14 | $5.60 | $5.60 | 421,900 | — | — |
| 2017-03-13 | $5.83 | $5.83 | 695,700 | — | — |
| 2017-03-10 | $5.31 | $5.31 | 344,800 | — | — |
| 2017-03-09 | $5.26 | $5.26 | 388,800 | — | — |
| 2017-03-08 | $5.36 | $5.36 | 511,300 | — | — |
| 2017-03-07 | $5.45 | $5.45 | 466,200 | — | — |
| 2017-03-06 | $5.61 | $5.61 | 498,900 | — | — |
| 2017-03-03 | $5.87 | $5.87 | 473,100 | — | — |
| 2017-03-02 | $5.96 | $5.96 | 465,100 | — | — |
| 2017-03-01 | $5.96 | $5.96 | 601,600 | — | — |
| 2017-02-28 | $5.74 | $5.74 | 769,400 | — | — |
| 2017-02-27 | $6.01 | $6.01 | 801,100 | — | — |
| 2017-02-24 | $5.67 | $5.67 | 602,400 | — | — |
| 2017-02-23 | $5.55 | $5.55 | 566,800 | — | — |
| 2017-02-22 | $5.21 | $5.21 | 486,300 | — | — |
| 2017-02-21 | $5.26 | $5.26 | 661,400 | — | — |
| 2017-02-17 | $5.26 | $5.26 | 1,408,400 | — | — |
| 2017-02-16 | $5.44 | $5.44 | 2,368,400 | — | — |
| 2017-02-15 | $6.21 | $6.21 | 1,611,300 | — | — |
| 2017-02-14 | $6.13 | $6.13 | 966,700 | — | — |
| 2017-02-13 | $6.01 | $6.01 | 1,197,600 | — | — |
| 2017-02-10 | $5.72 | $5.72 | 956,600 | — | — |
| 2017-02-09 | $5.75 | $5.75 | 891,300 | — | — |
| 2017-02-08 | $5.39 | $5.39 | 682,300 | — | — |
| 2017-02-07 | $5.34 | $5.34 | 3,079,800 | — | — |
| 2017-02-06 | $5.10 | $5.10 | 1,113,900 | — | — |
| 2017-02-03 | $4.77 | $4.77 | 460,400 | — | — |
| 2017-02-02 | $4.74 | $4.74 | 976,500 | — | — |
| 2017-02-01 | $4.76 | $4.76 | 1,204,900 | — | — |
| 2017-01-31 | $4.50 | $4.50 | 732,900 | — | — |
| 2017-01-30 | $4.36 | $4.36 | 391,100 | — | — |
| 2017-01-27 | $4.22 | $4.22 | 190,500 | — | — |
| 2017-01-26 | $4.17 | $4.17 | 161,800 | — | — |
| 2017-01-25 | $4.17 | $4.17 | 301,400 | — | — |
| 2017-01-24 | $4.19 | $4.19 | 258,900 | — | — |
| 2017-01-23 | $4.20 | $4.20 | 218,800 | — | — |
| 2017-01-20 | $4.23 | $4.23 | 260,600 | — | — |
| 2017-01-19 | $4.20 | $4.20 | 1,086,500 | — | — |
| 2017-01-18 | $4.04 | $4.04 | 287,600 | — | — |
| 2017-01-17 | $4.06 | $4.06 | 399,100 | — | — |
| 2017-01-13 | $4.14 | $4.14 | 278,800 | — | — |
| 2017-01-12 | $4.11 | $4.11 | 262,900 | — | — |
| 2017-01-11 | $4.08 | $4.08 | 305,100 | — | — |
| 2017-01-10 | $4.15 | $4.15 | 353,100 | — | — |
| 2017-01-09 | $4.07 | $4.07 | 269,200 | — | — |
| 2017-01-06 | $4.03 | $4.03 | 466,000 | — | — |
| 2017-01-05 | $4.08 | $4.08 | 305,600 | — | — |
| 2017-01-04 | $4.16 | $4.16 | 568,600 | — | — |
| 2017-01-03 | $4.11 | $4.11 | 455,400 | — | — |