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
- 1996-08-09 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 | $4.50 | $9.96 | 17,600 | — | — |
| 2017-12-28 | $4.50 | $9.96 | 29,800 | — | — |
| 2017-12-27 | $4.45 | $9.85 | 69,300 | — | — |
| 2017-12-26 | $4.45 | $9.85 | 30,400 | — | — |
| 2017-12-22 | $4.55 | $10.07 | 7,800 | — | — |
| 2017-12-21 | $4.55 | $10.07 | 27,700 | — | — |
| 2017-12-20 | $4.50 | $9.96 | 4,900 | — | — |
| 2017-12-19 | $4.45 | $9.85 | 15,300 | — | — |
| 2017-12-18 | $4.50 | $9.96 | 6,800 | — | — |
| 2017-12-15 | $4.50 | $9.96 | 14,800 | — | — |
| 2017-12-14 | $4.40 | $9.74 | 19,200 | — | — |
| 2017-12-13 | $4.45 | $9.85 | 14,900 | — | — |
| 2017-12-12 | $4.45 | $9.85 | 26,300 | — | — |
| 2017-12-11 | $4.45 | $9.85 | 24,200 | — | — |
| 2017-12-08 | $4.50 | $9.96 | 9,900 | — | — |
| 2017-12-07 | $4.49 | $9.94 | 10,000 | — | — |
| 2017-12-06 | $4.55 | $10.07 | 4,000 | — | — |
| 2017-12-05 | $4.60 | $10.18 | 10,300 | — | — |
| 2017-12-04 | $4.55 | $10.07 | 39,900 | — | — |
| 2017-12-01 | $4.75 | $10.51 | 10,300 | — | — |
| 2017-11-30 | $4.75 | $10.51 | 23,900 | — | — |
| 2017-11-29 | $4.70 | $10.40 | 21,700 | — | — |
| 2017-11-28 | $4.65 | $10.29 | 13,600 | — | — |
| 2017-11-27 | $4.65 | $10.29 | 16,200 | — | — |
| 2017-11-24 | $4.70 | $10.40 | 3,000 | — | — |
| 2017-11-22 | $4.65 | $10.29 | 11,300 | — | — |
| 2017-11-21 | $4.55 | $10.07 | 24,500 | — | — |
| 2017-11-20 | $4.65 | $10.29 | 9,300 | — | — |
| 2017-11-17 | $4.70 | $10.40 | 14,700 | — | — |
| 2017-11-16 | $4.57 | $10.11 | 15,100 | — | — |
| 2017-11-15 | $4.50 | $9.96 | 21,400 | — | — |
| 2017-11-14 | $4.60 | $10.18 | 10,400 | — | — |
| 2017-11-13 | $4.55 | $10.07 | 12,900 | — | — |
| 2017-11-10 | $4.50 | $9.96 | 22,100 | — | — |
| 2017-11-09 | $4.50 | $9.96 | 15,300 | — | — |
| 2017-11-08 | $4.55 | $10.07 | 22,100 | — | — |
| 2017-11-07 | $4.55 | $10.07 | 18,300 | — | — |
| 2017-11-06 | $4.70 | $10.40 | 13,600 | — | — |
| 2017-11-03 | $4.55 | $10.07 | 20,700 | — | — |
| 2017-11-02 | $4.58 | $10.14 | 40,400 | — | — |
| 2017-11-01 | $4.65 | $10.29 | 14,300 | — | — |
| 2017-10-31 | $4.70 | $10.40 | 13,800 | — | — |
| 2017-10-30 | $4.55 | $10.07 | 25,300 | — | — |
| 2017-10-27 | $4.60 | $10.18 | 36,000 | — | — |
| 2017-10-26 | $4.60 | $10.18 | 10,300 | — | — |
| 2017-10-25 | $4.50 | $9.96 | 23,800 | — | — |
| 2017-10-24 | $4.60 | $10.18 | 11,200 | — | — |
| 2017-10-23 | $4.65 | $10.29 | 14,000 | — | — |
| 2017-10-20 | $4.45 | $9.85 | 7,500 | — | — |
| 2017-10-19 | $4.55 | $10.07 | 23,600 | — | — |
| 2017-10-18 | $4.45 | $9.85 | 25,100 | — | — |
| 2017-10-17 | $4.50 | $9.96 | 20,700 | — | — |
| 2017-10-16 | $4.55 | $10.07 | 7,000 | — | — |
| 2017-10-13 | $4.60 | $10.18 | 36,700 | — | — |
| 2017-10-12 | $4.65 | $10.29 | 12,200 | — | — |
| 2017-10-11 | $4.55 | $10.07 | 18,700 | — | — |
| 2017-10-10 | $4.55 | $10.07 | 48,500 | — | — |
| 2017-10-09 | $4.58 | $10.14 | 53,900 | — | — |
| 2017-10-06 | $4.60 | $10.18 | 152,600 | — | — |
| 2017-10-05 | $4.65 | $10.29 | 10,900 | — | — |
| 2017-10-04 | $4.65 | $10.29 | 9,600 | — | — |
| 2017-10-03 | $4.70 | $10.40 | 7,300 | — | — |
| 2017-10-02 | $4.65 | $10.29 | 15,800 | — | — |
| 2017-09-29 | $4.65 | $10.29 | 13,300 | — | — |
| 2017-09-28 | $4.65 | $10.29 | 14,800 | — | — |
| 2017-09-27 | $4.65 | $10.29 | 11,500 | — | — |
| 2017-09-26 | $4.65 | $10.29 | 11,000 | — | — |
| 2017-09-25 | $4.70 | $10.40 | 10,700 | — | — |
| 2017-09-22 | $4.70 | $10.40 | 12,000 | — | — |
| 2017-09-21 | $4.60 | $10.18 | 11,100 | — | — |
| 2017-09-20 | $4.65 | $10.29 | 7,100 | — | — |
| 2017-09-19 | $4.80 | $10.62 | 7,000 | — | — |
| 2017-09-18 | $4.80 | $10.62 | 14,800 | — | — |
| 2017-09-15 | $4.90 | $10.84 | 30,200 | — | — |
| 2017-09-14 | $4.85 | $10.73 | 4,700 | — | — |
| 2017-09-13 | $4.85 | $10.73 | 11,100 | — | — |
| 2017-09-12 | $4.80 | $10.62 | 10,100 | — | — |
| 2017-09-11 | $5.00 | $11.07 | 8,700 | — | — |
| 2017-09-08 | $5.00 | $11.07 | 14,900 | — | — |
| 2017-09-07 | $4.90 | $10.84 | 18,100 | — | — |
| 2017-09-06 | $4.90 | $10.84 | 9,600 | — | — |
| 2017-09-05 | $4.95 | $10.96 | 13,700 | — | — |
| 2017-09-01 | $5.05 | $11.18 | 4,600 | — | — |
| 2017-08-31 | $4.95 | $10.96 | 11,400 | — | — |
| 2017-08-30 | $5.10 | $11.29 | 59,900 | — | — |
| 2017-08-29 | $5.10 | $11.29 | 25,200 | — | — |
| 2017-08-28 | $5.05 | $11.18 | 21,800 | — | — |
| 2017-08-25 | $5.10 | $11.29 | 17,600 | — | — |
| 2017-08-24 | $5.05 | $11.18 | 19,000 | — | — |
| 2017-08-23 | $4.90 | $10.84 | 21,000 | — | — |
| 2017-08-22 | $4.95 | $10.96 | 17,900 | — | — |
| 2017-08-21 | $4.75 | $10.51 | 15,300 | — | — |
| 2017-08-18 | $4.90 | $10.84 | 15,600 | — | — |
| 2017-08-17 | $4.80 | $10.62 | 17,000 | — | — |
| 2017-08-16 | $4.75 | $10.51 | 9,400 | — | — |
| 2017-08-15 | $4.65 | $10.29 | 14,700 | — | — |
| 2017-08-14 | $4.65 | $10.29 | 14,500 | — | — |
| 2017-08-11 | $4.60 | $10.18 | 54,800 | — | — |
| 2017-08-10 | $4.60 | $10.18 | 25,200 | — | — |
| 2017-08-09 | $4.65 | $10.29 | 10,000 | — | — |
| 2017-08-08 | $4.65 | $10.29 | 32,800 | — | — |
| 2017-08-07 | $4.70 | $10.40 | 49,700 | — | — |
| 2017-08-04 | $4.65 | $10.29 | 11,600 | — | — |
| 2017-08-03 | $4.70 | $10.40 | 23,300 | — | — |
| 2017-08-02 | $4.65 | $10.29 | 13,900 | — | — |
| 2017-08-01 | $4.80 | $10.62 | 20,300 | — | — |
| 2017-07-31 | $4.65 | $10.29 | 54,800 | — | — |
| 2017-07-28 | $4.70 | $10.40 | 11,200 | — | — |
| 2017-07-27 | $4.70 | $10.40 | 24,700 | — | — |
| 2017-07-26 | $4.65 | $10.29 | 78,800 | — | — |
| 2017-07-25 | $4.80 | $10.62 | 19,800 | — | — |
| 2017-07-24 | $4.80 | $10.62 | 8,800 | — | — |
| 2017-07-21 | $4.85 | $10.73 | 18,800 | — | — |
| 2017-07-20 | $4.95 | $10.96 | 9,500 | — | — |
| 2017-07-19 | $4.90 | $10.84 | 13,400 | — | — |
| 2017-07-18 | $4.90 | $10.84 | 9,900 | — | — |
| 2017-07-17 | $5.00 | $11.07 | 4,600 | — | — |
| 2017-07-14 | $4.95 | $10.96 | 26,000 | — | — |
| 2017-07-13 | $5.00 | $11.07 | 34,100 | — | — |
| 2017-07-12 | $5.10 | $11.29 | 12,400 | — | — |
| 2017-07-11 | $5.00 | $11.07 | 19,900 | — | — |
| 2017-07-10 | $5.10 | $11.29 | 15,100 | — | — |
| 2017-07-07 | $5.10 | $11.29 | 7,800 | — | — |
| 2017-07-06 | $5.08 | $11.24 | 9,500 | — | — |
| 2017-07-05 | $5.10 | $11.29 | 15,500 | — | — |
| 2017-07-03 | $5.13 | $11.35 | 10,700 | — | — |
| 2017-06-30 | $5.15 | $11.40 | 19,200 | — | — |
| 2017-06-29 | $5.20 | $11.51 | 23,900 | — | — |
| 2017-06-28 | $5.20 | $11.51 | 32,300 | — | — |
| 2017-06-27 | $5.35 | $11.84 | 55,900 | — | — |
| 2017-06-26 | $5.30 | $11.73 | 55,800 | — | — |
| 2017-06-23 | $5.15 | $11.40 | 132,300 | — | — |
| 2017-06-22 | $4.75 | $10.51 | 20,200 | — | — |
| 2017-06-21 | $4.80 | $10.62 | 4,500 | — | — |
| 2017-06-20 | $4.85 | $10.73 | 5,000 | — | — |
| 2017-06-19 | $4.80 | $10.62 | 23,100 | — | — |
| 2017-06-16 | $5.05 | $11.18 | 26,700 | — | — |
| 2017-06-15 | $4.95 | $10.96 | 7,000 | — | — |
| 2017-06-14 | $5.05 | $11.18 | 12,600 | — | — |
| 2017-06-13 | $5.05 | $11.18 | 14,600 | — | — |
| 2017-06-12 | $5.00 | $11.07 | 49,800 | — | — |
| 2017-06-09 | $4.90 | $10.84 | 14,900 | — | — |
| 2017-06-08 | $4.70 | $10.40 | 11,600 | — | — |
| 2017-06-07 | $4.70 | $10.40 | 14,200 | — | — |
| 2017-06-06 | $4.75 | $10.51 | 15,900 | — | — |
| 2017-06-05 | $4.75 | $10.51 | 32,500 | — | — |
| 2017-06-02 | $4.75 | $10.51 | 16,300 | — | — |
| 2017-06-01 | $4.85 | $10.73 | 15,100 | — | — |
| 2017-05-31 | $4.80 | $10.62 | 17,500 | — | — |
| 2017-05-30 | $4.80 | $10.62 | 12,300 | — | — |
| 2017-05-26 | $4.80 | $10.62 | 13,400 | — | — |
| 2017-05-25 | $4.80 | $10.62 | 12,000 | — | — |
| 2017-05-24 | $4.65 | $10.29 | 99,200 | — | — |
| 2017-05-23 | $4.65 | $10.29 | 39,200 | — | — |
| 2017-05-22 | $4.70 | $10.40 | 25,700 | — | — |
| 2017-05-19 | $4.75 | $10.51 | 19,400 | — | — |
| 2017-05-18 | $4.65 | $10.29 | 21,100 | — | — |
| 2017-05-17 | $4.60 | $10.18 | 27,600 | — | — |
| 2017-05-16 | $4.75 | $10.51 | 48,600 | — | — |
| 2017-05-15 | $4.70 | $10.40 | 103,000 | — | — |
| 2017-05-12 | $4.70 | $10.40 | 20,100 | — | — |
| 2017-05-11 | $4.65 | $10.29 | 61,700 | — | — |
| 2017-05-10 | $4.70 | $10.40 | 16,200 | — | — |
| 2017-05-09 | $4.70 | $10.40 | 22,000 | — | — |
| 2017-05-08 | $4.75 | $10.51 | 23,200 | — | — |
| 2017-05-05 | $4.72 | $10.45 | 44,700 | — | — |
| 2017-05-04 | $4.50 | $9.96 | 55,800 | — | — |
| 2017-05-03 | $4.65 | $10.29 | 15,500 | — | — |
| 2017-05-02 | $4.65 | $10.29 | 8,800 | — | — |
| 2017-05-01 | $4.80 | $10.62 | 12,800 | — | — |
| 2017-04-28 | $4.80 | $10.62 | 15,300 | — | — |
| 2017-04-27 | $4.70 | $10.40 | 25,900 | — | — |
| 2017-04-26 | $4.70 | $10.40 | 20,100 | — | — |
| 2017-04-25 | $4.70 | $10.40 | 7,100 | — | — |
| 2017-04-24 | $4.70 | $10.40 | 20,300 | — | — |
| 2017-04-21 | $4.65 | $10.29 | 14,400 | — | — |
| 2017-04-20 | $4.65 | $10.29 | 14,700 | — | — |
| 2017-04-19 | $4.65 | $10.29 | 11,700 | — | — |
| 2017-04-18 | $4.60 | $10.18 | 19,100 | — | — |
| 2017-04-17 | $4.65 | $10.29 | 17,400 | — | — |
| 2017-04-13 | $4.70 | $10.40 | 20,700 | — | — |
| 2017-04-12 | $4.65 | $10.29 | 13,400 | — | — |
| 2017-04-11 | $4.60 | $10.18 | 11,200 | — | — |
| 2017-04-10 | $4.60 | $10.18 | 46,200 | — | — |
| 2017-04-07 | $4.70 | $10.40 | 9,200 | — | — |
| 2017-04-06 | $4.70 | $10.40 | 16,400 | — | — |
| 2017-04-05 | $4.65 | $10.29 | 20,300 | — | — |
| 2017-04-04 | $4.65 | $10.29 | 17,700 | — | — |
| 2017-04-03 | $4.65 | $10.29 | 15,000 | — | — |
| 2017-03-31 | $4.70 | $10.40 | 9,200 | — | — |
| 2017-03-30 | $4.75 | $10.51 | 11,700 | — | — |
| 2017-03-29 | $4.68 | $10.36 | 34,100 | — | — |
| 2017-03-28 | $4.70 | $10.40 | 16,700 | — | — |
| 2017-03-27 | $4.70 | $10.40 | 53,000 | — | — |
| 2017-03-24 | $4.70 | $10.40 | 11,500 | — | — |
| 2017-03-23 | $4.70 | $10.40 | 9,200 | — | — |
| 2017-03-22 | $4.65 | $10.29 | 18,700 | — | — |
| 2017-03-21 | $4.65 | $10.29 | 13,100 | — | — |
| 2017-03-20 | $4.80 | $10.62 | 17,000 | — | — |
| 2017-03-17 | $4.80 | $10.62 | 52,000 | — | — |
| 2017-03-16 | $4.85 | $10.73 | 36,600 | — | — |
| 2017-03-15 | $4.85 | $10.73 | 30,900 | — | — |
| 2017-03-14 | $4.75 | $10.51 | 31,900 | — | — |
| 2017-03-13 | $4.80 | $10.62 | 33,900 | — | — |
| 2017-03-10 | $4.80 | $10.62 | 86,900 | — | — |
| 2017-03-09 | $4.75 | $10.51 | 34,700 | — | — |
| 2017-03-08 | $4.85 | $10.73 | 46,800 | — | — |
| 2017-03-07 | $4.80 | $10.62 | 56,800 | — | — |
| 2017-03-06 | $4.70 | $10.40 | 55,500 | — | — |
| 2017-03-03 | $4.85 | $10.73 | 62,000 | — | — |
| 2017-03-02 | $4.80 | $10.62 | 75,900 | — | — |
| 2017-03-01 | $4.80 | $10.62 | 169,800 | — | — |
| 2017-02-28 | $4.90 | $10.84 | 77,600 | — | — |
| 2017-02-27 | $4.95 | $10.96 | 52,200 | — | — |
| 2017-02-24 | $4.95 | $10.96 | 57,400 | — | — |
| 2017-02-23 | $4.90 | $10.84 | 55,700 | — | — |
| 2017-02-22 | $4.90 | $10.84 | 89,300 | — | — |
| 2017-02-21 | $4.90 | $10.84 | 151,600 | — | — |
| 2017-02-17 | $5.20 | $11.51 | 76,800 | — | — |
| 2017-02-16 | $5.05 | $11.18 | 64,300 | — | — |
| 2017-02-15 | $5.00 | $11.07 | 52,500 | — | — |
| 2017-02-14 | $5.10 | $11.29 | 92,400 | — | — |
| 2017-02-13 | $5.00 | $11.07 | 47,400 | — | — |
| 2017-02-10 | $5.10 | $11.29 | 62,700 | — | — |
| 2017-02-09 | $4.95 | $10.96 | 76,100 | — | — |
| 2017-02-08 | $5.05 | $11.18 | 232,600 | — | — |
| 2017-02-07 | $5.65 | $12.50 | 216,300 | — | — |
| 2017-02-06 | $6.15 | $13.61 | 30,900 | — | — |
| 2017-02-03 | $6.25 | $13.83 | 33,700 | — | — |
| 2017-02-02 | $6.20 | $13.72 | 184,600 | — | — |
| 2017-02-01 | $6.15 | $13.61 | 19,400 | — | — |
| 2017-01-31 | $6.20 | $13.72 | 18,300 | — | — |
| 2017-01-30 | $6.20 | $13.72 | 96,500 | — | — |
| 2017-01-27 | $6.05 | $13.39 | 21,700 | — | — |
| 2017-01-26 | $6.05 | $13.39 | 43,600 | — | — |
| 2017-01-25 | $6.20 | $13.72 | 56,700 | — | — |
| 2017-01-24 | $6.05 | $13.39 | 25,200 | — | — |
| 2017-01-23 | $6.15 | $13.61 | 58,500 | — | — |
| 2017-01-20 | $6.15 | $13.61 | 26,700 | — | — |
| 2017-01-19 | $6.20 | $13.72 | 43,000 | — | — |
| 2017-01-18 | $6.15 | $13.61 | 77,800 | — | — |
| 2017-01-17 | $6.05 | $13.39 | 139,800 | — | — |
| 2017-01-13 | $6.40 | $14.16 | 95,200 | — | — |
| 2017-01-12 | $6.30 | $13.94 | 63,800 | — | — |
| 2017-01-11 | $6.35 | $14.05 | 161,900 | — | — |
| 2017-01-10 | $6.20 | $13.72 | 44,100 | — | — |
| 2017-01-09 | $6.20 | $13.72 | 57,800 | — | — |
| 2017-01-06 | $6.15 | $13.61 | 68,400 | — | — |
| 2017-01-05 | $6.30 | $13.94 | 132,400 | — | — |
| 2017-01-04 | $6.25 | $13.83 | 163,200 | — | — |
| 2017-01-03 | $6.15 | $13.61 | 97,900 | — | — |