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
- 2005-11-10 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 | $2.72 | $2.72 | 51,100 | — | — |
| 2017-12-28 | $2.75 | $2.75 | 67,200 | — | — |
| 2017-12-27 | $2.86 | $2.86 | 333,100 | — | — |
| 2017-12-26 | $2.72 | $2.72 | 32,300 | — | — |
| 2017-12-22 | $2.68 | $2.68 | 61,000 | — | — |
| 2017-12-21 | $2.69 | $2.69 | 160,400 | — | — |
| 2017-12-20 | $2.55 | $2.55 | 82,300 | — | — |
| 2017-12-19 | $2.47 | $2.47 | 159,500 | — | — |
| 2017-12-18 | $2.42 | $2.42 | 130,600 | — | — |
| 2017-12-15 | $2.40 | $2.40 | 101,300 | — | — |
| 2017-12-14 | $2.40 | $2.40 | 302,400 | — | — |
| 2017-12-13 | $2.51 | $2.51 | 71,200 | — | — |
| 2017-12-12 | $2.52 | $2.52 | 240,300 | — | — |
| 2017-12-11 | $2.49 | $2.49 | 66,100 | — | — |
| 2017-12-08 | $2.40 | $2.40 | 59,400 | — | — |
| 2017-12-07 | $2.40 | $2.40 | 135,800 | — | — |
| 2017-12-06 | $2.39 | $2.39 | 248,500 | — | — |
| 2017-12-05 | $2.43 | $2.43 | 273,800 | — | — |
| 2017-12-04 | $2.46 | $2.46 | 349,400 | — | — |
| 2017-12-01 | $2.40 | $2.40 | 30,300 | — | — |
| 2017-11-30 | $2.35 | $2.35 | 138,900 | — | — |
| 2017-11-29 | $2.40 | $2.40 | 35,900 | — | — |
| 2017-11-28 | $2.43 | $2.43 | 75,200 | — | — |
| 2017-11-27 | $2.37 | $2.37 | 102,500 | — | — |
| 2017-11-24 | $2.39 | $2.39 | 18,600 | — | — |
| 2017-11-22 | $2.41 | $2.41 | 37,700 | — | — |
| 2017-11-21 | $2.39 | $2.39 | 94,200 | — | — |
| 2017-11-20 | $2.39 | $2.39 | 59,400 | — | — |
| 2017-11-17 | $2.41 | $2.41 | 50,100 | — | — |
| 2017-11-16 | $2.42 | $2.42 | 39,500 | — | — |
| 2017-11-15 | $2.45 | $2.45 | 76,600 | — | — |
| 2017-11-14 | $2.49 | $2.49 | 73,200 | — | — |
| 2017-11-13 | $2.57 | $2.57 | 46,400 | — | — |
| 2017-11-10 | $2.56 | $2.56 | 63,100 | — | — |
| 2017-11-09 | $2.62 | $2.62 | 52,300 | — | — |
| 2017-11-08 | $2.64 | $2.64 | 59,000 | — | — |
| 2017-11-07 | $2.78 | $2.78 | 103,200 | — | — |
| 2017-11-06 | $2.76 | $2.76 | 66,100 | — | — |
| 2017-11-03 | $2.67 | $2.67 | 52,700 | — | — |
| 2017-11-02 | $2.70 | $2.70 | 78,800 | — | — |
| 2017-11-01 | $2.66 | $2.66 | 106,900 | — | — |
| 2017-10-31 | $2.76 | $2.76 | 128,000 | — | — |
| 2017-10-30 | $2.86 | $2.86 | 98,600 | — | — |
| 2017-10-27 | $2.90 | $2.90 | 72,500 | — | — |
| 2017-10-26 | $2.78 | $2.78 | 45,500 | — | — |
| 2017-10-25 | $2.88 | $2.88 | 80,900 | — | — |
| 2017-10-24 | $2.97 | $2.97 | 161,500 | — | — |
| 2017-10-23 | $2.84 | $2.84 | 50,000 | — | — |
| 2017-10-20 | $2.94 | $2.94 | 66,900 | — | — |
| 2017-10-19 | $2.73 | $2.73 | 172,900 | — | — |
| 2017-10-18 | $2.88 | $2.88 | 198,000 | — | — |
| 2017-10-17 | $2.97 | $2.97 | 163,300 | — | — |
| 2017-10-16 | $3.03 | $3.03 | 222,600 | — | — |
| 2017-10-13 | $3.16 | $3.16 | 30,000 | — | — |
| 2017-10-12 | $3.19 | $3.19 | 34,900 | — | — |
| 2017-10-11 | $3.13 | $3.13 | 89,600 | — | — |
| 2017-10-10 | $3.16 | $3.16 | 67,000 | — | — |
| 2017-10-09 | $3.20 | $3.20 | 52,600 | — | — |
| 2017-10-06 | $3.29 | $3.29 | 77,800 | — | — |
| 2017-10-05 | $3.47 | $3.47 | 98,300 | — | — |
| 2017-10-04 | $3.75 | $3.75 | 133,300 | — | — |
| 2017-10-03 | $3.91 | $3.91 | 325,300 | — | — |
| 2017-10-02 | $3.39 | $3.39 | 121,400 | — | — |
| 2017-09-29 | $3.24 | $3.24 | 52,800 | — | — |
| 2017-09-28 | $3.13 | $3.13 | 29,700 | — | — |
| 2017-09-27 | $3.13 | $3.13 | 33,900 | — | — |
| 2017-09-26 | $3.17 | $3.17 | 39,700 | — | — |
| 2017-09-25 | $3.14 | $3.14 | 96,300 | — | — |
| 2017-09-22 | $3.25 | $3.25 | 61,100 | — | — |
| 2017-09-21 | $3.48 | $3.48 | 55,600 | — | — |
| 2017-09-20 | $3.52 | $3.52 | 65,100 | — | — |
| 2017-09-19 | $3.46 | $3.46 | 29,700 | — | — |
| 2017-09-18 | $3.46 | $3.46 | 54,300 | — | — |
| 2017-09-15 | $3.45 | $3.45 | 38,700 | — | — |
| 2017-09-14 | $3.36 | $3.36 | 37,200 | — | — |
| 2017-09-13 | $3.32 | $3.32 | 45,300 | — | — |
| 2017-09-12 | $3.32 | $3.32 | 23,700 | — | — |
| 2017-09-11 | $3.23 | $3.23 | 18,000 | — | — |
| 2017-09-08 | $3.18 | $3.18 | 36,800 | — | — |
| 2017-09-07 | $3.29 | $3.29 | 69,300 | — | — |
| 2017-09-06 | $3.52 | $3.52 | 47,100 | — | — |
| 2017-09-05 | $3.51 | $3.51 | 83,500 | — | — |
| 2017-09-01 | $3.60 | $3.60 | 50,400 | — | — |
| 2017-08-31 | $3.42 | $3.42 | 51,200 | — | — |
| 2017-08-30 | $3.32 | $3.32 | 46,000 | — | — |
| 2017-08-29 | $3.49 | $3.49 | 43,800 | — | — |
| 2017-08-28 | $3.52 | $3.52 | 111,600 | — | — |
| 2017-08-25 | $3.30 | $3.30 | 68,700 | — | — |
| 2017-08-24 | $3.18 | $3.18 | 98,800 | — | — |
| 2017-08-23 | $2.98 | $2.98 | 66,500 | — | — |
| 2017-08-22 | $3.06 | $3.06 | 65,100 | — | — |
| 2017-08-21 | $3.09 | $3.09 | 56,500 | — | — |
| 2017-08-18 | $3.11 | $3.11 | 63,600 | — | — |
| 2017-08-17 | $3.05 | $3.05 | 31,700 | — | — |
| 2017-08-16 | $3.08 | $3.08 | 84,700 | — | — |
| 2017-08-15 | $3.11 | $3.11 | 41,800 | — | — |
| 2017-08-14 | $3.22 | $3.22 | 98,400 | — | — |
| 2017-08-11 | $3.12 | $3.12 | 181,400 | — | — |
| 2017-08-10 | $3.40 | $3.40 | 102,800 | — | — |
| 2017-08-09 | $3.50 | $3.50 | 77,100 | — | — |
| 2017-08-08 | $3.61 | $3.61 | 96,200 | — | — |
| 2017-08-07 | $3.75 | $3.75 | 129,500 | — | — |
| 2017-08-04 | $4.08 | $4.08 | 132,500 | — | — |
| 2017-08-03 | $3.95 | $3.95 | 146,300 | — | — |
| 2017-08-02 | $4.16 | $4.16 | 91,700 | — | — |
| 2017-08-01 | $4.25 | $4.25 | 387,500 | — | — |
| 2017-07-31 | $4.42 | $4.42 | 88,600 | — | — |
| 2017-07-28 | $4.28 | $4.28 | 115,300 | — | — |
| 2017-07-27 | $4.36 | $4.36 | 116,800 | — | — |
| 2017-07-26 | $4.47 | $4.47 | 32,600 | — | — |
| 2017-07-25 | $4.45 | $4.45 | 61,700 | — | — |
| 2017-07-24 | $4.49 | $4.49 | 78,100 | — | — |
| 2017-07-21 | $4.49 | $4.49 | 147,400 | — | — |
| 2017-07-20 | $4.55 | $4.55 | 137,000 | — | — |
| 2017-07-19 | $4.58 | $4.58 | 69,000 | — | — |
| 2017-07-18 | $4.62 | $4.62 | 116,200 | — | — |
| 2017-07-17 | $4.74 | $4.74 | 55,400 | — | — |
| 2017-07-14 | $4.75 | $4.75 | 65,800 | — | — |
| 2017-07-13 | $4.84 | $4.84 | 87,100 | — | — |
| 2017-07-12 | $4.70 | $4.70 | 60,400 | — | — |
| 2017-07-11 | $4.53 | $4.53 | 74,500 | — | — |
| 2017-07-10 | $4.57 | $4.57 | 92,800 | — | — |
| 2017-07-07 | $4.54 | $4.54 | 42,100 | — | — |
| 2017-07-06 | $4.60 | $4.60 | 65,700 | — | — |
| 2017-07-05 | $4.69 | $4.69 | 95,800 | — | — |
| 2017-07-03 | $4.82 | $4.82 | 63,800 | — | — |
| 2017-06-30 | $5.04 | $5.04 | 87,900 | — | — |
| 2017-06-29 | $5.05 | $5.05 | 73,700 | — | — |
| 2017-06-28 | $4.91 | $4.91 | 120,200 | — | — |
| 2017-06-27 | $5.06 | $5.06 | 89,000 | — | — |
| 2017-06-26 | $5.02 | $5.02 | 160,900 | — | — |
| 2017-06-23 | $5.06 | $5.06 | 129,300 | — | — |
| 2017-06-22 | $4.81 | $4.81 | 178,000 | — | — |
| 2017-06-21 | $4.72 | $4.72 | 48,700 | — | — |
| 2017-06-20 | $4.71 | $4.71 | 169,400 | — | — |
| 2017-06-19 | $4.74 | $4.74 | 76,800 | — | — |
| 2017-06-16 | $4.57 | $4.57 | 132,400 | — | — |
| 2017-06-15 | $4.62 | $4.62 | 63,700 | — | — |
| 2017-06-14 | $4.67 | $4.67 | 98,400 | — | — |
| 2017-06-13 | $4.81 | $4.81 | 88,900 | — | — |
| 2017-06-12 | $4.81 | $4.81 | 143,100 | — | — |
| 2017-06-09 | $4.93 | $4.93 | 86,300 | — | — |
| 2017-06-08 | $5.02 | $5.02 | 77,200 | — | — |
| 2017-06-07 | $4.91 | $4.91 | 207,900 | — | — |
| 2017-06-06 | $5.12 | $5.12 | 43,000 | — | — |
| 2017-06-05 | $5.12 | $5.12 | 111,000 | — | — |
| 2017-06-02 | $5.14 | $5.14 | 94,800 | — | — |
| 2017-06-01 | $5.11 | $5.11 | 235,800 | — | — |
| 2017-05-31 | $4.90 | $4.90 | 225,400 | — | — |
| 2017-05-30 | $5.27 | $5.27 | 274,100 | — | — |
| 2017-05-26 | $5.75 | $5.75 | 155,400 | — | — |
| 2017-05-25 | $5.58 | $5.58 | 88,300 | — | — |
| 2017-05-24 | $5.64 | $5.64 | 143,200 | — | — |
| 2017-05-23 | $5.60 | $5.60 | 138,800 | — | — |
| 2017-05-22 | $5.30 | $5.30 | 241,800 | — | — |
| 2017-05-19 | $5.38 | $5.38 | 267,800 | — | — |
| 2017-05-18 | $5.25 | $5.25 | 308,700 | — | — |
| 2017-05-17 | $5.54 | $5.54 | 301,600 | — | — |
| 2017-05-16 | $5.82 | $5.82 | 171,400 | — | — |
| 2017-05-15 | $5.95 | $5.95 | 302,800 | — | — |
| 2017-05-12 | $6.01 | $6.01 | 214,200 | — | — |
| 2017-05-11 | $5.97 | $5.97 | 354,400 | — | — |
| 2017-05-10 | $5.94 | $5.94 | 595,800 | — | — |
| 2017-05-09 | $6.16 | $6.16 | 574,500 | — | — |
| 2017-05-08 | $6.18 | $6.18 | 567,800 | — | — |
| 2017-05-05 | $6.46 | $6.46 | 575,600 | — | — |
| 2017-05-04 | $6.02 | $6.02 | 640,800 | — | — |
| 2017-05-03 | $6.12 | $6.12 | 1,579,700 | — | — |
| 2017-05-02 | $7.48 | $7.48 | 1,081,000 | — | — |
| 2017-05-01 | $8.13 | $8.13 | 675,100 | — | — |
| 2017-04-28 | $9.19 | $9.19 | 231,900 | — | — |
| 2017-04-27 | $9.39 | $9.39 | 434,000 | — | — |
| 2017-04-26 | $9.41 | $9.41 | 231,100 | — | — |
| 2017-04-25 | $9.31 | $9.31 | 469,200 | — | — |
| 2017-04-24 | $9.21 | $9.21 | 464,100 | — | — |
| 2017-04-21 | $8.67 | $8.67 | 298,400 | — | — |
| 2017-04-20 | $8.78 | $8.78 | 464,800 | — | — |
| 2017-04-19 | $8.44 | $8.44 | 311,200 | — | — |
| 2017-04-18 | $8.04 | $8.04 | 154,800 | — | — |
| 2017-04-17 | $8.04 | $8.04 | 419,300 | — | — |
| 2017-04-13 | $8.11 | $8.11 | 366,900 | — | — |
| 2017-04-12 | $8.81 | $8.81 | 563,200 | — | — |
| 2017-04-11 | $9.02 | $9.02 | 966,200 | — | — |
| 2017-04-10 | $7.87 | $7.87 | 565,000 | — | — |
| 2017-04-07 | $8.24 | $8.24 | 371,700 | — | — |
| 2017-04-06 | $7.94 | $7.94 | 293,600 | — | — |
| 2017-04-05 | $7.69 | $7.69 | 421,000 | — | — |
| 2017-04-04 | $7.81 | $7.81 | 407,000 | — | — |
| 2017-04-03 | $7.32 | $7.32 | 861,800 | — | — |
| 2017-03-31 | $8.33 | $8.33 | 1,493,300 | — | — |
| 2017-03-30 | $7.78 | $7.78 | 234,300 | — | — |
| 2017-03-29 | $7.64 | $7.64 | 352,000 | — | — |
| 2017-03-28 | $7.25 | $7.25 | 352,000 | — | — |
| 2017-03-27 | $6.64 | $6.64 | 177,300 | — | — |
| 2017-03-24 | $6.54 | $6.54 | 157,900 | — | — |
| 2017-03-23 | $6.46 | $6.46 | 147,500 | — | — |
| 2017-03-22 | $6.22 | $6.22 | 70,700 | — | — |
| 2017-03-21 | $6.15 | $6.15 | 141,600 | — | — |
| 2017-03-20 | $6.10 | $6.10 | 191,100 | — | — |
| 2017-03-17 | $6.26 | $6.26 | 243,500 | — | — |
| 2017-03-16 | $6.02 | $6.02 | 149,700 | — | — |
| 2017-03-15 | $6.13 | $6.13 | 252,800 | — | — |
| 2017-03-14 | $6.37 | $6.37 | 243,700 | — | — |
| 2017-03-13 | $6.41 | $6.41 | 242,700 | — | — |
| 2017-03-10 | $6.21 | $6.21 | 129,800 | — | — |
| 2017-03-09 | $6.15 | $6.15 | 222,600 | — | — |
| 2017-03-08 | $6.07 | $6.07 | 187,600 | — | — |
| 2017-03-07 | $5.88 | $5.88 | 145,500 | — | — |
| 2017-03-06 | $6.04 | $6.04 | 429,300 | — | — |
| 2017-03-03 | $5.83 | $5.83 | 110,800 | — | — |
| 2017-03-02 | $5.80 | $5.80 | 94,500 | — | — |
| 2017-03-01 | $5.62 | $5.62 | 261,300 | — | — |
| 2017-02-28 | $5.51 | $5.51 | 280,600 | — | — |
| 2017-02-27 | $5.30 | $5.30 | 198,900 | — | — |
| 2017-02-24 | $5.24 | $5.24 | 82,500 | — | — |
| 2017-02-23 | $5.15 | $5.15 | 90,700 | — | — |
| 2017-02-22 | $5.23 | $5.23 | 145,500 | — | — |
| 2017-02-21 | $5.43 | $5.43 | 215,300 | — | — |
| 2017-02-17 | $5.02 | $5.02 | 52,500 | — | — |
| 2017-02-16 | $4.98 | $4.98 | 57,900 | — | — |
| 2017-02-15 | $4.92 | $4.92 | 45,900 | — | — |
| 2017-02-14 | $5.07 | $5.07 | 91,700 | — | — |
| 2017-02-13 | $5.07 | $5.07 | 196,900 | — | — |
| 2017-02-10 | $5.11 | $5.11 | 184,900 | — | — |
| 2017-02-09 | $4.77 | $4.77 | 101,600 | — | — |
| 2017-02-08 | $4.62 | $4.62 | 96,700 | — | — |
| 2017-02-07 | $4.30 | $4.30 | 68,700 | — | — |
| 2017-02-06 | $4.22 | $4.22 | 354,600 | — | — |
| 2017-02-03 | $4.20 | $4.20 | 54,200 | — | — |
| 2017-02-02 | $4.13 | $4.13 | 35,300 | — | — |
| 2017-02-01 | $4.10 | $4.10 | 22,600 | — | — |
| 2017-01-31 | $4.14 | $4.14 | 26,500 | — | — |
| 2017-01-30 | $4.02 | $4.02 | 25,600 | — | — |
| 2017-01-27 | $4.09 | $4.09 | 38,000 | — | — |
| 2017-01-26 | $4.02 | $4.02 | 40,100 | — | — |
| 2017-01-25 | $4.08 | $4.08 | 13,900 | — | — |
| 2017-01-24 | $4.12 | $4.12 | 4,800 | — | — |
| 2017-01-23 | $4.04 | $4.04 | 36,100 | — | — |
| 2017-01-20 | $4.11 | $4.11 | 11,500 | — | — |
| 2017-01-19 | $4.11 | $4.11 | 36,700 | — | — |
| 2017-01-18 | $4.09 | $4.09 | 73,000 | — | — |
| 2017-01-17 | $4.12 | $4.12 | 40,400 | — | — |
| 2017-01-13 | $4.12 | $4.12 | 10,100 | — | — |
| 2017-01-12 | $4.08 | $4.08 | 11,600 | — | — |
| 2017-01-11 | $4.14 | $4.14 | 29,300 | — | — |
| 2017-01-10 | $4.08 | $4.08 | 4,600 | — | — |
| 2017-01-09 | $4.06 | $4.06 | 43,600 | — | — |
| 2017-01-06 | $4.09 | $4.09 | 11,400 | — | — |
| 2017-01-05 | $4.13 | $4.13 | 6,800 | — | — |
| 2017-01-04 | $4.13 | $4.13 | 28,600 | — | — |
| 2017-01-03 | $4.16 | $4.16 | 37,200 | — | — |