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
- 1989-11-22 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 | $6.00 | $6.00 | 75,900 | — | — |
| 2017-12-28 | $6.17 | $6.17 | 53,100 | — | — |
| 2017-12-27 | $6.34 | $6.34 | 43,400 | — | — |
| 2017-12-26 | $6.36 | $6.36 | 70,900 | — | — |
| 2017-12-22 | $6.38 | $6.38 | 114,700 | — | — |
| 2017-12-21 | $6.15 | $6.15 | 132,600 | — | — |
| 2017-12-20 | $5.88 | $5.88 | 24,700 | — | — |
| 2017-12-19 | $5.86 | $5.86 | 44,700 | — | — |
| 2017-12-18 | $5.99 | $5.99 | 145,700 | — | — |
| 2017-12-15 | $5.79 | $5.79 | 35,400 | — | — |
| 2017-12-14 | $5.85 | $5.85 | 60,600 | — | — |
| 2017-12-13 | $5.64 | $5.64 | 21,700 | — | — |
| 2017-12-12 | $5.44 | $5.44 | 30,300 | — | — |
| 2017-12-11 | $5.57 | $5.57 | 43,600 | — | — |
| 2017-12-08 | $5.42 | $5.42 | 33,100 | — | — |
| 2017-12-07 | $5.37 | $5.37 | 76,300 | — | — |
| 2017-12-06 | $5.22 | $5.22 | 37,000 | — | — |
| 2017-12-05 | $5.25 | $5.25 | 103,100 | — | — |
| 2017-12-04 | $5.29 | $5.29 | 75,200 | — | — |
| 2017-12-01 | $5.42 | $5.42 | 87,500 | — | — |
| 2017-11-30 | $5.69 | $5.69 | 48,900 | — | — |
| 2017-11-29 | $5.61 | $5.61 | 62,000 | — | — |
| 2017-11-28 | $5.54 | $5.54 | 114,500 | — | — |
| 2017-11-27 | $5.71 | $5.71 | 80,300 | — | — |
| 2017-11-24 | $5.83 | $5.83 | 32,600 | — | — |
| 2017-11-22 | $5.72 | $5.72 | 172,400 | — | — |
| 2017-11-21 | $6.15 | $6.15 | 127,300 | — | — |
| 2017-11-20 | $6.11 | $6.11 | 84,800 | — | — |
| 2017-11-17 | $5.92 | $5.92 | 98,600 | — | — |
| 2017-11-16 | $5.69 | $5.69 | 186,800 | — | — |
| 2017-11-15 | $6.16 | $6.16 | 54,300 | — | — |
| 2017-11-14 | $6.09 | $6.09 | 139,800 | — | — |
| 2017-11-13 | $6.21 | $6.21 | 173,700 | — | — |
| 2017-11-10 | $5.91 | $5.91 | 412,600 | — | — |
| 2017-11-09 | $5.15 | $5.15 | 81,200 | — | — |
| 2017-11-08 | $5.01 | $5.01 | 110,300 | — | — |
| 2017-11-07 | $4.98 | $4.98 | 191,800 | — | — |
| 2017-11-06 | $5.18 | $5.18 | 149,400 | — | — |
| 2017-11-03 | $5.36 | $5.36 | 54,100 | — | — |
| 2017-11-02 | $5.42 | $5.42 | 74,500 | — | — |
| 2017-11-01 | $5.60 | $5.60 | 75,800 | — | — |
| 2017-10-31 | $5.75 | $5.75 | 89,900 | — | — |
| 2017-10-30 | $5.55 | $5.55 | 210,100 | — | — |
| 2017-10-27 | $5.81 | $5.81 | 107,800 | — | — |
| 2017-10-26 | $5.70 | $5.70 | 257,400 | — | — |
| 2017-10-25 | $5.98 | $5.98 | 414,900 | — | — |
| 2017-10-24 | $6.90 | $6.90 | 212,100 | — | — |
| 2017-10-23 | $6.62 | $6.62 | 288,400 | — | — |
| 2017-10-20 | $6.43 | $6.43 | 173,600 | — | — |
| 2017-10-19 | $6.36 | $6.36 | 1,620,200 | — | — |
| 2017-10-18 | $6.10 | $6.10 | 472,600 | — | — |
| 2017-10-17 | $5.77 | $5.77 | 118,900 | — | — |
| 2017-10-16 | $5.49 | $5.49 | 80,900 | — | — |
| 2017-10-13 | $5.54 | $5.54 | 200,200 | — | — |
| 2017-10-12 | $5.54 | $5.54 | 44,200 | — | — |
| 2017-10-11 | $5.57 | $5.57 | 76,900 | — | — |
| 2017-10-10 | $5.60 | $5.60 | 148,400 | — | — |
| 2017-10-09 | $5.72 | $5.72 | 47,200 | — | — |
| 2017-10-06 | $5.75 | $5.75 | 69,700 | — | — |
| 2017-10-05 | $5.76 | $5.76 | 215,500 | — | — |
| 2017-10-04 | $5.62 | $5.62 | 106,100 | — | — |
| 2017-10-03 | $5.40 | $5.40 | 266,600 | — | — |
| 2017-10-02 | $5.64 | $5.64 | 112,200 | — | — |
| 2017-09-29 | $5.71 | $5.71 | 76,000 | — | — |
| 2017-09-28 | $5.68 | $5.68 | 130,000 | — | — |
| 2017-09-27 | $5.50 | $5.50 | 171,000 | — | — |
| 2017-09-26 | $5.56 | $5.56 | 168,600 | — | — |
| 2017-09-25 | $5.28 | $5.28 | 196,100 | — | — |
| 2017-09-22 | $5.39 | $5.39 | 132,200 | — | — |
| 2017-09-21 | $5.08 | $5.08 | 81,400 | — | — |
| 2017-09-20 | $5.02 | $5.02 | 183,000 | — | — |
| 2017-09-19 | $5.15 | $5.15 | 898,900 | — | — |
| 2017-09-18 | $5.29 | $5.29 | 947,800 | — | — |
| 2017-09-15 | $4.85 | $4.85 | 129,900 | — | — |
| 2017-09-14 | $4.74 | $4.74 | 45,500 | — | — |
| 2017-09-13 | $4.73 | $4.73 | 74,900 | — | — |
| 2017-09-12 | $4.74 | $4.74 | 47,100 | — | — |
| 2017-09-11 | $4.72 | $4.72 | 112,300 | — | — |
| 2017-09-08 | $4.78 | $4.78 | 194,600 | — | — |
| 2017-09-07 | $4.72 | $4.72 | 116,400 | — | — |
| 2017-09-06 | $4.73 | $4.73 | 189,600 | — | — |
| 2017-09-05 | $4.87 | $4.87 | 210,700 | — | — |
| 2017-09-01 | $4.86 | $4.86 | 333,100 | — | — |
| 2017-08-31 | $4.74 | $4.74 | 288,200 | — | — |
| 2017-08-30 | $4.99 | $4.99 | 202,100 | — | — |
| 2017-08-29 | $4.71 | $4.71 | 143,500 | — | — |
| 2017-08-28 | $4.51 | $4.51 | 193,800 | — | — |
| 2017-08-25 | $4.43 | $4.43 | 107,300 | — | — |
| 2017-08-24 | $4.40 | $4.40 | 363,900 | — | — |
| 2017-08-23 | $4.87 | $4.87 | 351,600 | — | — |
| 2017-08-22 | $4.68 | $4.68 | 195,600 | — | — |
| 2017-08-21 | $4.48 | $4.48 | 70,600 | — | — |
| 2017-08-18 | $4.35 | $4.35 | 168,000 | — | — |
| 2017-08-17 | $4.59 | $4.59 | 259,800 | — | — |
| 2017-08-16 | $4.17 | $4.17 | 293,600 | — | — |
| 2017-08-15 | $3.96 | $3.96 | 464,800 | — | — |
| 2017-08-14 | $3.80 | $3.80 | 45,200 | — | — |
| 2017-08-11 | $3.80 | $3.80 | 199,200 | — | — |
| 2017-08-10 | $3.60 | $3.60 | 98,900 | — | — |
| 2017-08-09 | $3.66 | $3.66 | 50,200 | — | — |
| 2017-08-08 | $3.70 | $3.70 | 32,800 | — | — |
| 2017-08-07 | $3.75 | $3.75 | 46,200 | — | — |
| 2017-08-04 | $3.74 | $3.74 | 193,400 | — | — |
| 2017-08-03 | $3.88 | $3.88 | 211,800 | — | — |
| 2017-08-02 | $3.71 | $3.71 | 133,000 | — | — |
| 2017-08-01 | $3.48 | $3.48 | 25,100 | — | — |
| 2017-07-31 | $3.45 | $3.45 | 45,100 | — | — |
| 2017-07-28 | $3.50 | $3.50 | 77,400 | — | — |
| 2017-07-27 | $3.42 | $3.42 | 63,400 | — | — |
| 2017-07-26 | $3.40 | $3.40 | 73,500 | — | — |
| 2017-07-25 | $3.28 | $3.28 | 35,900 | — | — |
| 2017-07-24 | $3.22 | $3.22 | 28,100 | — | — |
| 2017-07-21 | $3.22 | $3.22 | 32,300 | — | — |
| 2017-07-20 | $3.11 | $3.11 | 168,900 | — | — |
| 2017-07-19 | $3.34 | $3.34 | 83,800 | — | — |
| 2017-07-18 | $3.46 | $3.46 | 50,900 | — | — |
| 2017-07-17 | $3.53 | $3.53 | 226,500 | — | — |
| 2017-07-14 | $3.40 | $3.40 | 671,800 | — | — |
| 2017-07-13 | $3.38 | $3.38 | 307,300 | — | — |
| 2017-07-12 | $3.11 | $3.11 | 254,900 | — | — |
| 2017-07-11 | $2.89 | $2.89 | 71,400 | — | — |
| 2017-07-10 | $2.91 | $2.91 | 38,300 | — | — |
| 2017-07-07 | $2.89 | $2.89 | 62,000 | — | — |
| 2017-07-06 | $2.85 | $2.85 | 107,900 | — | — |
| 2017-07-05 | $2.90 | $2.90 | 478,700 | — | — |
| 2017-07-03 | $2.62 | $2.62 | 199,100 | — | — |
| 2017-06-30 | $2.39 | $2.39 | 13,500 | — | — |
| 2017-06-29 | $2.36 | $2.36 | 4,100 | — | — |
| 2017-06-28 | $2.36 | $2.36 | 15,800 | — | — |
| 2017-06-27 | $2.40 | $2.40 | 3,900 | — | — |
| 2017-06-26 | $2.35 | $2.35 | 18,500 | — | — |
| 2017-06-23 | $2.39 | $2.39 | 33,800 | — | — |
| 2017-06-22 | $2.35 | $2.35 | 13,900 | — | — |
| 2017-06-21 | $2.38 | $2.38 | 24,000 | — | — |
| 2017-06-20 | $2.39 | $2.39 | 77,500 | — | — |
| 2017-06-19 | $2.32 | $2.32 | 9,500 | — | — |
| 2017-06-16 | $2.28 | $2.28 | 19,300 | — | — |
| 2017-06-15 | $2.23 | $2.23 | 16,900 | — | — |
| 2017-06-14 | $2.24 | $2.24 | 16,000 | — | — |
| 2017-06-13 | $2.27 | $2.27 | 13,400 | — | — |
| 2017-06-12 | $2.28 | $2.28 | 8,600 | — | — |
| 2017-06-09 | $2.35 | $2.35 | 62,700 | — | — |
| 2017-06-08 | $2.38 | $2.38 | 59,900 | — | — |
| 2017-06-07 | $2.24 | $2.24 | 10,200 | — | — |
| 2017-06-06 | $2.21 | $2.21 | 26,200 | — | — |
| 2017-06-05 | $2.16 | $2.16 | 8,800 | — | — |
| 2017-06-02 | $2.16 | $2.16 | 8,500 | — | — |
| 2017-06-01 | $2.15 | $2.15 | 20,100 | — | — |
| 2017-05-31 | $2.15 | $2.15 | 19,600 | — | — |
| 2017-05-30 | $2.20 | $2.20 | 15,900 | — | — |
| 2017-05-26 | $2.30 | $2.30 | 5,100 | — | — |
| 2017-05-25 | $2.30 | $2.30 | 20,500 | — | — |
| 2017-05-24 | $2.27 | $2.27 | 30,000 | — | — |
| 2017-05-23 | $2.23 | $2.23 | 4,300 | — | — |
| 2017-05-22 | $2.20 | $2.20 | 10,500 | — | — |
| 2017-05-19 | $2.21 | $2.21 | 21,700 | — | — |
| 2017-05-18 | $2.18 | $2.18 | 7,000 | — | — |
| 2017-05-17 | $2.13 | $2.13 | 24,700 | — | — |
| 2017-05-16 | $2.15 | $2.15 | 17,700 | — | — |
| 2017-05-15 | $2.18 | $2.18 | 21,700 | — | — |
| 2017-05-12 | $2.26 | $2.26 | 133,300 | — | — |
| 2017-05-11 | $2.23 | $2.23 | 8,800 | — | — |
| 2017-05-10 | $2.18 | $2.18 | 32,900 | — | — |
| 2017-05-09 | $2.16 | $2.16 | 18,800 | — | — |
| 2017-05-08 | $2.11 | $2.11 | 66,500 | — | — |
| 2017-05-05 | $2.10 | $2.10 | 18,500 | — | — |
| 2017-05-04 | $2.05 | $2.05 | 8,600 | — | — |
| 2017-05-03 | $2.07 | $2.07 | 55,100 | — | — |
| 2017-05-02 | $2.02 | $2.02 | 13,300 | — | — |
| 2017-05-01 | $2.02 | $2.02 | 13,700 | — | — |
| 2017-04-28 | $2.02 | $2.02 | 10,400 | — | — |
| 2017-04-27 | $2.02 | $2.02 | 45,900 | — | — |
| 2017-04-26 | $2.04 | $2.04 | 8,800 | — | — |
| 2017-04-25 | $2.04 | $2.04 | 21,500 | — | — |
| 2017-04-24 | $2.04 | $2.04 | 18,300 | — | — |
| 2017-04-21 | $2.05 | $2.05 | 19,900 | — | — |
| 2017-04-20 | $2.07 | $2.07 | 29,000 | — | — |
| 2017-04-19 | $2.05 | $2.05 | 98,400 | — | — |
| 2017-04-18 | $2.02 | $2.02 | 1,400 | — | — |
| 2017-04-17 | $2.03 | $2.03 | 18,000 | — | — |
| 2017-04-13 | $2.04 | $2.04 | 6,100 | — | — |
| 2017-04-12 | $2.03 | $2.03 | 20,800 | — | — |
| 2017-04-11 | $2.03 | $2.03 | 24,600 | — | — |
| 2017-04-10 | $2.04 | $2.04 | 22,600 | — | — |
| 2017-04-07 | $2.04 | $2.04 | 44,000 | — | — |
| 2017-04-06 | $2.02 | $2.02 | 6,900 | — | — |
| 2017-04-05 | $2.03 | $2.03 | 5,300 | — | — |
| 2017-04-04 | $2.04 | $2.04 | 7,400 | — | — |
| 2017-04-03 | $2.10 | $2.10 | 16,600 | — | — |
| 2017-03-31 | $2.09 | $2.09 | 11,700 | — | — |
| 2017-03-30 | $2.13 | $2.13 | 18,200 | — | — |
| 2017-03-29 | $2.09 | $2.09 | 8,400 | — | — |
| 2017-03-28 | $2.04 | $2.04 | 7,900 | — | — |
| 2017-03-27 | $2.09 | $2.09 | 2,800 | — | — |
| 2017-03-24 | $2.04 | $2.04 | 25,200 | — | — |
| 2017-03-23 | $1.99 | $1.99 | 32,900 | — | — |
| 2017-03-22 | $2.04 | $2.04 | 36,100 | — | — |
| 2017-03-21 | $2.05 | $2.05 | 3,600 | — | — |
| 2017-03-20 | $2.11 | $2.11 | 27,100 | — | — |
| 2017-03-17 | $2.22 | $2.22 | 117,500 | — | — |
| 2017-03-16 | $2.24 | $2.24 | 55,000 | — | — |
| 2017-03-15 | $2.05 | $2.05 | 22,800 | — | — |
| 2017-03-14 | $2.00 | $2.00 | 51,400 | — | — |
| 2017-03-13 | $2.00 | $2.00 | 75,900 | — | — |
| 2017-03-10 | $2.10 | $2.10 | 193,500 | — | — |
| 2017-03-09 | $2.27 | $2.27 | 59,600 | — | — |
| 2017-03-08 | $2.21 | $2.21 | 53,200 | — | — |
| 2017-03-07 | $2.18 | $2.18 | 98,900 | — | — |
| 2017-03-06 | $2.25 | $2.25 | 227,300 | — | — |
| 2017-03-03 | $2.12 | $2.12 | 107,000 | — | — |
| 2017-03-02 | $2.01 | $2.01 | 26,200 | — | — |
| 2017-03-01 | $1.98 | $1.98 | 39,400 | — | — |
| 2017-02-28 | $1.94 | $1.94 | 36,200 | — | — |
| 2017-02-27 | $2.02 | $2.02 | 25,100 | — | — |
| 2017-02-24 | $1.97 | $1.97 | 13,100 | — | — |
| 2017-02-23 | $1.97 | $1.97 | 31,500 | — | — |
| 2017-02-22 | $2.02 | $2.02 | 28,400 | — | — |
| 2017-02-21 | $1.98 | $1.98 | 10,700 | — | — |
| 2017-02-17 | $1.99 | $1.99 | 34,200 | — | — |
| 2017-02-16 | $2.00 | $2.00 | 40,000 | — | — |
| 2017-02-15 | $2.04 | $2.04 | 51,100 | — | — |
| 2017-02-14 | $1.96 | $1.96 | 130,900 | — | — |
| 2017-02-13 | $2.10 | $2.10 | 373,400 | — | — |
| 2017-02-10 | $2.07 | $2.07 | 893,200 | — | — |
| 2017-02-09 | $1.84 | $1.84 | 4,800 | — | — |
| 2017-02-08 | $1.81 | $1.81 | 24,400 | — | — |
| 2017-02-07 | $1.78 | $1.78 | 4,400 | — | — |
| 2017-02-06 | $1.79 | $1.79 | 4,800 | — | — |
| 2017-02-03 | $1.76 | $1.76 | 12,000 | — | — |
| 2017-02-02 | $1.84 | $1.84 | 10,100 | — | — |
| 2017-02-01 | $1.83 | $1.83 | 1,900 | — | — |
| 2017-01-31 | $1.85 | $1.85 | 1,300 | — | — |
| 2017-01-30 | $1.80 | $1.80 | 11,000 | — | — |
| 2017-01-27 | $1.76 | $1.76 | 33,100 | — | — |
| 2017-01-26 | $1.80 | $1.80 | 26,500 | — | — |
| 2017-01-25 | $1.85 | $1.85 | 13,500 | — | — |
| 2017-01-24 | $1.89 | $1.89 | 33,200 | — | — |
| 2017-01-23 | $1.78 | $1.78 | 127,600 | — | — |
| 2017-01-20 | $1.79 | $1.79 | 3,800 | — | — |
| 2017-01-19 | $1.72 | $1.72 | 39,800 | — | — |
| 2017-01-18 | $1.71 | $1.71 | 26,000 | — | — |
| 2017-01-17 | $1.75 | $1.75 | 17,600 | — | — |
| 2017-01-13 | $1.77 | $1.77 | 13,500 | — | — |
| 2017-01-12 | $1.75 | $1.75 | 100,000 | — | — |
| 2017-01-11 | $1.79 | $1.79 | 32,000 | — | — |
| 2017-01-10 | $1.86 | $1.86 | 72,700 | — | — |
| 2017-01-09 | $1.69 | $1.69 | 8,000 | — | — |
| 2017-01-06 | $1.66 | $1.66 | 15,000 | — | — |
| 2017-01-05 | $1.65 | $1.65 | 41,300 | — | — |
| 2017-01-04 | $1.63 | $1.63 | 22,400 | — | — |
| 2017-01-03 | $1.62 | $1.62 | 8,200 | — | — |