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
- 2015-11-19 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 | $5.60 | $5.60 | 612,100 | — | — |
| 2017-12-28 | $5.70 | $5.70 | 1,276,300 | — | — |
| 2017-12-27 | $5.20 | $5.20 | 426,900 | — | — |
| 2017-12-26 | $5.23 | $5.23 | 638,100 | — | — |
| 2017-12-22 | $5.23 | $5.23 | 489,300 | — | — |
| 2017-12-21 | $4.90 | $4.90 | 373,400 | — | — |
| 2017-12-20 | $4.80 | $4.80 | 327,400 | — | — |
| 2017-12-19 | $4.75 | $4.75 | 120,800 | — | — |
| 2017-12-18 | $4.75 | $4.75 | 118,200 | — | — |
| 2017-12-15 | $4.85 | $4.85 | 136,900 | — | — |
| 2017-12-14 | $4.70 | $4.70 | 115,100 | — | — |
| 2017-12-13 | $4.78 | $4.78 | 77,600 | — | — |
| 2017-12-12 | $4.75 | $4.75 | 189,200 | — | — |
| 2017-12-11 | $4.95 | $4.95 | 204,000 | — | — |
| 2017-12-08 | $4.83 | $4.83 | 118,400 | — | — |
| 2017-12-07 | $4.65 | $4.65 | 92,000 | — | — |
| 2017-12-06 | $4.60 | $4.60 | 178,100 | — | — |
| 2017-12-05 | $4.68 | $4.68 | 481,100 | — | — |
| 2017-12-04 | $5.00 | $5.00 | 264,500 | — | — |
| 2017-12-01 | $5.28 | $5.28 | 376,500 | — | — |
| 2017-11-30 | $5.65 | $5.65 | 218,900 | — | — |
| 2017-11-29 | $5.25 | $5.25 | 101,500 | — | — |
| 2017-11-28 | $5.15 | $5.15 | 189,900 | — | — |
| 2017-11-27 | $5.15 | $5.15 | 117,400 | — | — |
| 2017-11-24 | $5.15 | $5.15 | 119,700 | — | — |
| 2017-11-22 | $4.90 | $4.90 | 119,500 | — | — |
| 2017-11-21 | $4.65 | $4.65 | 117,500 | — | — |
| 2017-11-20 | $4.60 | $4.60 | 104,400 | — | — |
| 2017-11-17 | $4.70 | $4.70 | 148,300 | — | — |
| 2017-11-16 | $4.90 | $4.90 | 112,400 | — | — |
| 2017-11-15 | $5.00 | $5.00 | 142,800 | — | — |
| 2017-11-14 | $4.85 | $4.85 | 110,100 | — | — |
| 2017-11-13 | $4.90 | $4.90 | 109,900 | — | — |
| 2017-11-10 | $4.95 | $4.95 | 161,000 | — | — |
| 2017-11-09 | $4.65 | $4.65 | 62,600 | — | — |
| 2017-11-08 | $4.60 | $4.60 | 74,800 | — | — |
| 2017-11-07 | $4.85 | $4.85 | 85,300 | — | — |
| 2017-11-06 | $4.85 | $4.85 | 100,200 | — | — |
| 2017-11-03 | $4.90 | $4.90 | 180,100 | — | — |
| 2017-11-02 | $4.45 | $4.45 | 174,400 | — | — |
| 2017-11-01 | $4.75 | $4.75 | 83,500 | — | — |
| 2017-10-31 | $4.75 | $4.75 | 127,700 | — | — |
| 2017-10-30 | $4.80 | $4.80 | 172,700 | — | — |
| 2017-10-27 | $5.00 | $5.00 | 56,200 | — | — |
| 2017-10-26 | $5.15 | $5.15 | 130,300 | — | — |
| 2017-10-25 | $4.85 | $4.85 | 79,000 | — | — |
| 2017-10-24 | $4.85 | $4.85 | 134,300 | — | — |
| 2017-10-23 | $4.90 | $4.90 | 60,400 | — | — |
| 2017-10-20 | $5.00 | $5.00 | 145,700 | — | — |
| 2017-10-19 | $4.95 | $4.95 | 84,100 | — | — |
| 2017-10-18 | $5.10 | $5.10 | 106,300 | — | — |
| 2017-10-17 | $5.00 | $5.00 | 49,800 | — | — |
| 2017-10-16 | $5.10 | $5.10 | 102,800 | — | — |
| 2017-10-13 | $5.10 | $5.10 | 194,900 | — | — |
| 2017-10-12 | $5.25 | $5.25 | 132,100 | — | — |
| 2017-10-11 | $5.55 | $5.55 | 61,400 | — | — |
| 2017-10-10 | $5.70 | $5.70 | 60,500 | — | — |
| 2017-10-09 | $5.75 | $5.75 | 143,800 | — | — |
| 2017-10-06 | $6.20 | $6.20 | 261,900 | — | — |
| 2017-10-05 | $6.00 | $6.00 | 131,900 | — | — |
| 2017-10-04 | $5.70 | $5.70 | 115,900 | — | — |
| 2017-10-03 | $5.60 | $5.60 | 99,300 | — | — |
| 2017-10-02 | $5.65 | $5.65 | 82,500 | — | — |
| 2017-09-29 | $5.55 | $5.55 | 101,700 | — | — |
| 2017-09-28 | $5.50 | $5.50 | 114,700 | — | — |
| 2017-09-27 | $5.50 | $5.50 | 61,200 | — | — |
| 2017-09-26 | $5.45 | $5.45 | 69,600 | — | — |
| 2017-09-25 | $5.50 | $5.50 | 74,000 | — | — |
| 2017-09-22 | $5.55 | $5.55 | 80,500 | — | — |
| 2017-09-21 | $5.60 | $5.60 | 81,800 | — | — |
| 2017-09-20 | $5.55 | $5.55 | 84,100 | — | — |
| 2017-09-19 | $5.40 | $5.40 | 158,400 | — | — |
| 2017-09-18 | $5.10 | $5.10 | 153,400 | — | — |
| 2017-09-15 | $4.95 | $4.95 | 104,600 | — | — |
| 2017-09-14 | $4.75 | $4.75 | 38,200 | — | — |
| 2017-09-13 | $4.85 | $4.85 | 69,400 | — | — |
| 2017-09-12 | $4.70 | $4.70 | 133,600 | — | — |
| 2017-09-11 | $4.65 | $4.65 | 118,000 | — | — |
| 2017-09-08 | $4.80 | $4.80 | 78,500 | — | — |
| 2017-09-07 | $4.90 | $4.90 | 637,500 | — | — |
| 2017-09-06 | $5.05 | $5.05 | 71,400 | — | — |
| 2017-09-05 | $5.05 | $5.05 | 139,000 | — | — |
| 2017-09-01 | $5.00 | $5.00 | 67,100 | — | — |
| 2017-08-31 | $5.10 | $5.10 | 116,500 | — | — |
| 2017-08-30 | $5.05 | $5.05 | 127,200 | — | — |
| 2017-08-29 | $4.90 | $4.90 | 104,700 | — | — |
| 2017-08-28 | $4.75 | $4.75 | 81,600 | — | — |
| 2017-08-25 | $4.80 | $4.80 | 60,300 | — | — |
| 2017-08-24 | $4.85 | $4.85 | 76,300 | — | — |
| 2017-08-23 | $4.70 | $4.70 | 122,700 | — | — |
| 2017-08-22 | $4.88 | $4.88 | 78,800 | — | — |
| 2017-08-21 | $5.00 | $5.00 | 93,100 | — | — |
| 2017-08-18 | $5.00 | $5.00 | 78,700 | — | — |
| 2017-08-17 | $4.95 | $4.95 | 106,500 | — | — |
| 2017-08-16 | $5.00 | $5.00 | 130,800 | — | — |
| 2017-08-15 | $5.00 | $5.00 | 221,000 | — | — |
| 2017-08-14 | $5.20 | $5.20 | 177,900 | — | — |
| 2017-08-11 | $5.40 | $5.40 | 228,200 | — | — |
| 2017-08-10 | $5.65 | $5.65 | 156,200 | — | — |
| 2017-08-09 | $5.85 | $5.85 | 279,800 | — | — |
| 2017-08-08 | $5.95 | $5.95 | 150,200 | — | — |
| 2017-08-07 | $5.70 | $5.70 | 77,700 | — | — |
| 2017-08-04 | $5.90 | $5.90 | 106,800 | — | — |
| 2017-08-03 | $5.60 | $5.60 | 100,200 | — | — |
| 2017-08-02 | $5.65 | $5.65 | 343,700 | — | — |
| 2017-08-01 | $5.70 | $5.70 | 205,300 | — | — |
| 2017-07-31 | $6.10 | $6.10 | 124,500 | — | — |
| 2017-07-28 | $6.15 | $6.15 | 103,000 | — | — |
| 2017-07-27 | $5.95 | $5.95 | 251,700 | — | — |
| 2017-07-26 | $6.15 | $6.15 | 377,100 | — | — |
| 2017-07-25 | $5.70 | $5.70 | 92,100 | — | — |
| 2017-07-24 | $5.70 | $5.70 | 113,400 | — | — |
| 2017-07-21 | $5.60 | $5.60 | 92,800 | — | — |
| 2017-07-20 | $5.55 | $5.55 | 189,200 | — | — |
| 2017-07-19 | $5.45 | $5.45 | 198,700 | — | — |
| 2017-07-18 | $5.45 | $5.45 | 291,500 | — | — |
| 2017-07-17 | $5.85 | $5.85 | 143,600 | — | — |
| 2017-07-14 | $5.95 | $5.95 | 128,800 | — | — |
| 2017-07-13 | $6.00 | $6.00 | 143,600 | — | — |
| 2017-07-12 | $5.95 | $5.95 | 375,300 | — | — |
| 2017-07-11 | $5.75 | $5.75 | 142,700 | — | — |
| 2017-07-10 | $5.50 | $5.50 | 146,500 | — | — |
| 2017-07-07 | $5.50 | $5.50 | 273,400 | — | — |
| 2017-07-06 | $5.30 | $5.30 | 118,500 | — | — |
| 2017-07-05 | $5.15 | $5.15 | 362,000 | — | — |
| 2017-07-03 | $5.30 | $5.30 | 121,800 | — | — |
| 2017-06-30 | $5.50 | $5.50 | 263,100 | — | — |
| 2017-06-29 | $5.75 | $5.75 | 219,000 | — | — |
| 2017-06-28 | $5.80 | $5.80 | 188,100 | — | — |
| 2017-06-27 | $5.45 | $5.45 | 462,500 | — | — |
| 2017-06-26 | $5.40 | $5.40 | 222,800 | — | — |
| 2017-06-23 | $5.25 | $5.25 | 1,567,200 | — | — |
| 2017-06-22 | $5.40 | $5.40 | 550,000 | — | — |
| 2017-06-21 | $5.25 | $5.25 | 488,900 | — | — |
| 2017-06-20 | $5.10 | $5.10 | 928,900 | — | — |
| 2017-06-19 | $4.60 | $4.60 | 542,600 | — | — |
| 2017-06-16 | $4.10 | $4.10 | 203,000 | — | — |
| 2017-06-15 | $4.05 | $4.05 | 150,900 | — | — |
| 2017-06-14 | $4.05 | $4.05 | 308,200 | — | — |
| 2017-06-13 | $4.05 | $4.05 | 84,500 | — | — |
| 2017-06-12 | $4.05 | $4.05 | 105,000 | — | — |
| 2017-06-09 | $4.05 | $4.05 | 182,500 | — | — |
| 2017-06-08 | $4.00 | $4.00 | 211,300 | — | — |
| 2017-06-07 | $4.15 | $4.15 | 76,900 | — | — |
| 2017-06-06 | $4.15 | $4.15 | 212,500 | — | — |
| 2017-06-05 | $3.95 | $3.95 | 126,800 | — | — |
| 2017-06-02 | $4.10 | $4.10 | 178,400 | — | — |
| 2017-06-01 | $4.05 | $4.05 | 132,900 | — | — |
| 2017-05-31 | $3.85 | $3.85 | 163,800 | — | — |
| 2017-05-30 | $4.05 | $4.05 | 298,100 | — | — |
| 2017-05-26 | $3.95 | $3.95 | 125,100 | — | — |
| 2017-05-25 | $3.95 | $3.95 | 276,300 | — | — |
| 2017-05-24 | $4.10 | $4.10 | 124,000 | — | — |
| 2017-05-23 | $4.20 | $4.20 | 272,600 | — | — |
| 2017-05-22 | $4.40 | $4.40 | 384,800 | — | — |
| 2017-05-19 | $4.10 | $4.10 | 733,000 | — | — |
| 2017-05-18 | $3.80 | $3.80 | 197,900 | — | — |
| 2017-05-17 | $3.75 | $3.75 | 349,300 | — | — |
| 2017-05-16 | $4.10 | $4.10 | 220,300 | — | — |
| 2017-05-15 | $4.20 | $4.20 | 155,700 | — | — |
| 2017-05-12 | $4.15 | $4.15 | 164,700 | — | — |
| 2017-05-11 | $4.05 | $4.05 | 289,500 | — | — |
| 2017-05-10 | $4.15 | $4.15 | 162,600 | — | — |
| 2017-05-09 | $4.20 | $4.20 | 399,500 | — | — |
| 2017-05-08 | $4.20 | $4.20 | 2,444,500 | — | — |
| 2017-05-05 | $3.90 | $3.90 | 141,000 | — | — |
| 2017-05-04 | $3.85 | $3.85 | 78,800 | — | — |
| 2017-05-03 | $3.80 | $3.80 | 103,800 | — | — |
| 2017-05-02 | $3.95 | $3.95 | 117,800 | — | — |
| 2017-05-01 | $3.90 | $3.90 | 137,300 | — | — |
| 2017-04-28 | $4.10 | $4.10 | 185,800 | — | — |
| 2017-04-27 | $4.10 | $4.10 | 115,000 | — | — |
| 2017-04-26 | $4.05 | $4.05 | 341,100 | — | — |
| 2017-04-25 | $4.00 | $4.00 | 168,700 | — | — |
| 2017-04-24 | $4.00 | $4.00 | 192,200 | — | — |
| 2017-04-21 | $3.85 | $3.85 | 149,000 | — | — |
| 2017-04-20 | $3.95 | $3.95 | 298,800 | — | — |
| 2017-04-19 | $3.70 | $3.70 | 200,800 | — | — |
| 2017-04-18 | $3.60 | $3.60 | 243,800 | — | — |
| 2017-04-17 | $3.63 | $3.63 | 238,100 | — | — |
| 2017-04-13 | $3.90 | $3.90 | 293,900 | — | — |
| 2017-04-12 | $4.05 | $4.05 | 283,900 | — | — |
| 2017-04-11 | $4.00 | $4.00 | 463,600 | — | — |
| 2017-04-10 | $3.75 | $3.75 | 468,200 | — | — |
| 2017-04-07 | $3.70 | $3.70 | 222,500 | — | — |
| 2017-04-06 | $3.55 | $3.55 | 142,400 | — | — |
| 2017-04-05 | $3.60 | $3.60 | 230,800 | — | — |
| 2017-04-04 | $3.65 | $3.65 | 191,200 | — | — |
| 2017-04-03 | $3.70 | $3.70 | 197,300 | — | — |
| 2017-03-31 | $3.90 | $3.90 | 384,600 | — | — |
| 2017-03-30 | $4.20 | $4.20 | 236,400 | — | — |
| 2017-03-29 | $4.20 | $4.20 | 172,800 | — | — |
| 2017-03-28 | $4.15 | $4.15 | 401,700 | — | — |
| 2017-03-27 | $3.85 | $3.85 | 228,000 | — | — |
| 2017-03-24 | $3.65 | $3.65 | 138,800 | — | — |
| 2017-03-23 | $3.70 | $3.70 | 283,000 | — | — |
| 2017-03-22 | $3.55 | $3.55 | 282,700 | — | — |
| 2017-03-21 | $3.60 | $3.60 | 1,302,000 | — | — |
| 2017-03-20 | $4.40 | $4.40 | 98,800 | — | — |
| 2017-03-17 | $4.55 | $4.55 | 82,900 | — | — |
| 2017-03-16 | $4.90 | $4.90 | 26,600 | — | — |
| 2017-03-15 | $4.95 | $4.95 | 106,600 | — | — |
| 2017-03-14 | $5.05 | $5.05 | 42,300 | — | — |
| 2017-03-13 | $5.25 | $5.25 | 36,200 | — | — |
| 2017-03-10 | $5.20 | $5.20 | 145,900 | — | — |
| 2017-03-09 | $5.00 | $5.00 | 117,400 | — | — |
| 2017-03-08 | $4.70 | $4.70 | 120,500 | — | — |
| 2017-03-07 | $4.45 | $4.45 | 44,700 | — | — |
| 2017-03-06 | $4.90 | $4.90 | 58,500 | — | — |
| 2017-03-03 | $5.05 | $5.05 | 73,900 | — | — |
| 2017-03-02 | $5.00 | $5.00 | 60,500 | — | — |
| 2017-03-01 | $4.65 | $4.65 | 51,300 | — | — |
| 2017-02-28 | $4.55 | $4.55 | 36,200 | — | — |
| 2017-02-27 | $4.55 | $4.55 | 99,500 | — | — |
| 2017-02-24 | $4.30 | $4.30 | 67,500 | — | — |
| 2017-02-23 | $4.05 | $4.05 | 84,700 | — | — |
| 2017-02-22 | $4.30 | $4.30 | 39,300 | — | — |
| 2017-02-21 | $4.35 | $4.35 | 172,400 | — | — |
| 2017-02-17 | $4.18 | $4.18 | 62,900 | — | — |
| 2017-02-16 | $4.30 | $4.30 | 68,800 | — | — |
| 2017-02-15 | $4.70 | $4.70 | 128,000 | — | — |
| 2017-02-14 | $4.75 | $4.75 | 215,200 | — | — |
| 2017-02-13 | $4.60 | $4.60 | 26,200 | — | — |
| 2017-02-10 | $4.55 | $4.55 | 117,800 | — | — |
| 2017-02-09 | $4.45 | $4.45 | 29,100 | — | — |
| 2017-02-08 | $4.45 | $4.45 | 59,000 | — | — |
| 2017-02-07 | $4.55 | $4.55 | 68,300 | — | — |
| 2017-02-06 | $4.60 | $4.60 | 9,000 | — | — |
| 2017-02-03 | $4.70 | $4.70 | 28,100 | — | — |
| 2017-02-02 | $4.55 | $4.55 | 62,800 | — | — |
| 2017-02-01 | $4.75 | $4.75 | 33,500 | — | — |
| 2017-01-31 | $4.90 | $4.90 | 30,800 | — | — |
| 2017-01-30 | $4.70 | $4.70 | 13,900 | — | — |
| 2017-01-27 | $4.80 | $4.80 | 14,600 | — | — |
| 2017-01-26 | $4.85 | $4.85 | 19,200 | — | — |
| 2017-01-25 | $4.90 | $4.90 | 11,300 | — | — |
| 2017-01-24 | $4.85 | $4.85 | 11,600 | — | — |
| 2017-01-23 | $4.80 | $4.80 | 45,600 | — | — |
| 2017-01-20 | $4.95 | $4.95 | 54,100 | — | — |
| 2017-01-19 | $5.05 | $5.05 | 64,800 | — | — |
| 2017-01-18 | $5.40 | $5.40 | 25,400 | — | — |
| 2017-01-17 | $5.40 | $5.40 | 154,500 | — | — |
| 2017-01-13 | $5.55 | $5.55 | 58,800 | — | — |
| 2017-01-12 | $5.45 | $5.45 | 126,400 | — | — |
| 2017-01-11 | $5.60 | $5.60 | 43,300 | — | — |
| 2017-01-10 | $5.80 | $5.80 | 83,900 | — | — |
| 2017-01-09 | $6.00 | $6.00 | 45,900 | — | — |
| 2017-01-06 | $6.05 | $6.05 | 59,500 | — | — |
| 2017-01-05 | $6.35 | $6.35 | 31,700 | — | — |
| 2017-01-04 | $6.35 | $6.35 | 13,400 | — | — |
| 2017-01-03 | $6.45 | $6.45 | 19,700 | — | — |