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
- 2003-03-24 to 2026-09-01
- 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 | $4.80 | $4.90 | 54,600 | — | — |
| 2017-12-28 | $4.76 | $4.86 | 65,600 | — | — |
| 2017-12-27 | $4.84 | $4.94 | 32,000 | — | — |
| 2017-12-26 | $4.86 | $4.96 | 21,200 | — | — |
| 2017-12-22 | $4.89 | $4.99 | 6,300 | — | — |
| 2017-12-21 | $4.89 | $4.99 | 21,300 | — | — |
| 2017-12-20 | $4.87 | $4.97 | 29,000 | — | — |
| 2017-12-19 | $4.86 | $4.96 | 30,100 | — | — |
| 2017-12-18 | $4.92 | $5.02 | 25,900 | — | — |
| 2017-12-15 | $4.88 | $4.98 | 115,500 | — | — |
| 2017-12-14 | $4.93 | $5.03 | 50,700 | — | — |
| 2017-12-13 | $4.96 | $5.06 | 19,000 | — | — |
| 2017-12-12 | $4.92 | $5.02 | 45,200 | — | — |
| 2017-12-11 | $4.95 | $5.05 | 32,700 | — | — |
| 2017-12-08 | $4.91 | $5.01 | 15,600 | — | — |
| 2017-12-07 | $4.92 | $5.02 | 49,700 | — | — |
| 2017-12-06 | $4.91 | $5.01 | 46,800 | — | — |
| 2017-12-05 | $4.95 | $5.05 | 17,400 | — | — |
| 2017-12-04 | $4.97 | $5.07 | 22,100 | — | — |
| 2017-12-01 | $5.09 | $5.19 | 47,100 | — | — |
| 2017-11-30 | $5.02 | $5.12 | 18,200 | — | — |
| 2017-11-29 | $5.00 | $5.10 | 18,600 | — | — |
| 2017-11-28 | $5.01 | $5.11 | 14,100 | — | — |
| 2017-11-27 | $5.00 | $5.10 | 30,400 | — | — |
| 2017-11-24 | $5.07 | $5.17 | 19,700 | — | — |
| 2017-11-22 | $5.09 | $5.19 | 31,900 | — | — |
| 2017-11-21 | $5.12 | $5.22 | 41,100 | — | — |
| 2017-11-20 | $5.12 | $5.22 | 26,600 | — | — |
| 2017-11-17 | $5.09 | $5.19 | 15,800 | — | — |
| 2017-11-16 | $5.08 | $5.18 | 28,400 | — | — |
| 2017-11-15 | $5.10 | $5.20 | 16,000 | — | — |
| 2017-11-14 | $5.12 | $5.22 | 18,900 | — | — |
| 2017-11-13 | $5.11 | $5.21 | 30,700 | — | — |
| 2017-11-10 | $5.12 | $5.22 | 16,400 | — | — |
| 2017-11-09 | $5.11 | $5.21 | 55,600 | — | — |
| 2017-11-08 | $5.11 | $5.21 | 46,000 | — | — |
| 2017-11-07 | $5.23 | $5.34 | 22,300 | — | — |
| 2017-11-06 | $5.16 | $5.27 | 30,100 | — | — |
| 2017-11-03 | $5.15 | $5.26 | 32,300 | — | — |
| 2017-11-02 | $5.10 | $5.20 | 37,200 | — | — |
| 2017-11-01 | $5.07 | $5.17 | 22,500 | — | — |
| 2017-10-31 | $5.05 | $5.15 | 14,400 | — | — |
| 2017-10-30 | $5.06 | $5.16 | 26,400 | — | — |
| 2017-10-27 | $5.06 | $5.16 | 28,800 | — | — |
| 2017-10-26 | $5.17 | $5.28 | 17,000 | — | — |
| 2017-10-25 | $5.06 | $5.16 | 17,300 | — | — |
| 2017-10-24 | $5.05 | $5.15 | 34,700 | — | — |
| 2017-10-23 | $5.09 | $5.19 | 63,900 | — | — |
| 2017-10-20 | $5.17 | $5.28 | 19,000 | — | — |
| 2017-10-19 | $5.09 | $5.19 | 30,400 | — | — |
| 2017-10-18 | $5.16 | $5.27 | 12,200 | — | — |
| 2017-10-17 | $5.13 | $5.24 | 25,200 | — | — |
| 2017-10-16 | $5.19 | $5.30 | 52,100 | — | — |
| 2017-10-13 | $5.27 | $5.38 | 56,200 | — | — |
| 2017-10-12 | $5.23 | $5.34 | 30,500 | — | — |
| 2017-10-11 | $5.29 | $5.40 | 32,300 | — | — |
| 2017-10-10 | $5.35 | $5.46 | 34,800 | — | — |
| 2017-10-09 | $5.27 | $5.38 | 42,300 | — | — |
| 2017-10-06 | $5.30 | $5.41 | 123,200 | — | — |
| 2017-10-05 | $5.24 | $5.35 | 47,000 | — | — |
| 2017-10-04 | $5.20 | $5.31 | 27,400 | — | — |
| 2017-10-03 | $5.21 | $5.32 | 32,500 | — | — |
| 2017-10-02 | $5.12 | $5.22 | 56,400 | — | — |
| 2017-09-29 | $5.20 | $5.31 | 28,100 | — | — |
| 2017-09-28 | $5.38 | $5.49 | 26,300 | — | — |
| 2017-09-27 | $5.30 | $5.41 | 22,500 | — | — |
| 2017-09-26 | $5.27 | $5.38 | 30,800 | — | — |
| 2017-09-25 | $5.31 | $5.42 | 42,900 | — | — |
| 2017-09-22 | $5.22 | $5.33 | 37,600 | — | — |
| 2017-09-21 | $5.27 | $5.38 | 43,200 | — | — |
| 2017-09-20 | $5.30 | $5.41 | 37,000 | — | — |
| 2017-09-19 | $5.48 | $5.59 | 68,500 | — | — |
| 2017-09-18 | $5.29 | $5.40 | 134,100 | — | — |
| 2017-09-15 | $5.24 | $5.35 | 129,400 | — | — |
| 2017-09-14 | $5.48 | $5.59 | 51,300 | — | — |
| 2017-09-13 | $5.57 | $5.68 | 46,700 | — | — |
| 2017-09-12 | $5.75 | $5.87 | 98,000 | — | — |
| 2017-09-11 | $5.85 | $5.97 | 150,300 | — | — |
| 2017-09-08 | $5.59 | $5.70 | 45,000 | — | — |
| 2017-09-07 | $5.55 | $5.66 | 80,100 | — | — |
| 2017-09-06 | $5.50 | $5.61 | 47,000 | — | — |
| 2017-09-05 | $5.49 | $5.60 | 106,900 | — | — |
| 2017-09-01 | $5.35 | $5.46 | 70,300 | — | — |
| 2017-08-31 | $5.39 | $5.50 | 33,700 | — | — |
| 2017-08-30 | $5.49 | $5.60 | 44,500 | — | — |
| 2017-08-29 | $5.37 | $5.48 | 17,300 | — | — |
| 2017-08-28 | $5.36 | $5.47 | 138,500 | — | — |
| 2017-08-25 | $5.25 | $5.36 | 24,100 | — | — |
| 2017-08-24 | $5.13 | $5.24 | 65,200 | — | — |
| 2017-08-23 | $5.23 | $5.34 | 76,300 | — | — |
| 2017-08-22 | $5.33 | $5.44 | 36,300 | — | — |
| 2017-08-21 | $5.29 | $5.40 | 94,500 | — | — |
| 2017-08-18 | $5.23 | $5.34 | 67,400 | — | — |
| 2017-08-17 | $5.15 | $5.26 | 56,600 | — | — |
| 2017-08-16 | $5.19 | $5.30 | 87,700 | — | — |
| 2017-08-15 | $5.04 | $5.14 | 95,500 | — | — |
| 2017-08-14 | $5.00 | $5.10 | 43,000 | — | — |
| 2017-08-11 | $4.83 | $4.93 | 18,000 | — | — |
| 2017-08-10 | $4.89 | $4.99 | 78,600 | — | — |
| 2017-08-09 | $4.76 | $4.86 | 35,300 | — | — |
| 2017-08-08 | $4.71 | $4.81 | 9,900 | — | — |
| 2017-08-07 | $4.76 | $4.86 | 18,100 | — | — |
| 2017-08-04 | $4.72 | $4.82 | 15,500 | — | — |
| 2017-08-03 | $4.77 | $4.87 | 33,400 | — | — |
| 2017-08-02 | $4.79 | $4.89 | 8,100 | — | — |
| 2017-08-01 | $4.81 | $4.91 | 8,900 | — | — |
| 2017-07-31 | $4.83 | $4.93 | 9,900 | — | — |
| 2017-07-28 | $4.84 | $4.94 | 16,500 | — | — |
| 2017-07-27 | $4.78 | $4.88 | 14,000 | — | — |
| 2017-07-26 | $4.81 | $4.91 | 7,100 | — | — |
| 2017-07-25 | $4.79 | $4.89 | 4,400 | — | — |
| 2017-07-24 | $4.81 | $4.91 | 24,700 | — | — |
| 2017-07-21 | $4.83 | $4.93 | 15,900 | — | — |
| 2017-07-20 | $4.83 | $4.93 | 4,600 | — | — |
| 2017-07-19 | $4.88 | $4.98 | 10,400 | — | — |
| 2017-07-18 | $4.85 | $4.95 | 9,400 | — | — |
| 2017-07-17 | $4.87 | $4.97 | 7,300 | — | — |
| 2017-07-14 | $4.85 | $4.95 | 13,300 | — | — |
| 2017-07-13 | $4.87 | $4.97 | 13,600 | — | — |
| 2017-07-12 | $4.84 | $4.94 | 2,800 | — | — |
| 2017-07-11 | $4.83 | $4.93 | 14,400 | — | — |
| 2017-07-10 | $4.81 | $4.91 | 6,600 | — | — |
| 2017-07-07 | $4.84 | $4.94 | 8,700 | — | — |
| 2017-07-06 | $4.81 | $4.91 | 29,800 | — | — |
| 2017-07-05 | $4.89 | $4.99 | 10,300 | — | — |
| 2017-07-03 | $4.85 | $4.95 | 2,100 | — | — |
| 2017-06-30 | $4.84 | $4.94 | 15,700 | — | — |
| 2017-06-29 | $4.81 | $4.91 | 33,200 | — | — |
| 2017-06-28 | $4.78 | $4.88 | 19,500 | — | — |
| 2017-06-27 | $4.83 | $4.93 | 17,100 | — | — |
| 2017-06-26 | $4.78 | $4.88 | 8,100 | — | — |
| 2017-06-23 | $4.81 | $4.91 | 13,000 | — | — |
| 2017-06-22 | $4.82 | $4.92 | 8,400 | — | — |
| 2017-06-21 | $4.76 | $4.86 | 36,600 | — | — |
| 2017-06-20 | $4.82 | $4.92 | 25,500 | — | — |
| 2017-06-19 | $4.83 | $4.93 | 47,200 | — | — |
| 2017-06-16 | $4.81 | $4.91 | 114,100 | — | — |
| 2017-06-15 | $4.82 | $4.92 | 23,600 | — | — |
| 2017-06-14 | $4.86 | $4.96 | 32,100 | — | — |
| 2017-06-13 | $4.82 | $4.92 | 37,500 | — | — |
| 2017-06-12 | $4.88 | $4.98 | 46,800 | — | — |
| 2017-06-09 | $4.96 | $5.06 | 14,900 | — | — |
| 2017-06-08 | $4.98 | $5.08 | 21,700 | — | — |
| 2017-06-07 | $4.96 | $5.06 | 9,000 | — | — |
| 2017-06-06 | $4.99 | $5.09 | 41,100 | — | — |
| 2017-06-05 | $5.02 | $5.12 | 13,400 | — | — |
| 2017-06-02 | $5.07 | $5.17 | 18,200 | — | — |
| 2017-06-01 | $5.07 | $5.17 | 9,400 | — | — |
| 2017-05-31 | $5.11 | $5.21 | 31,200 | — | — |
| 2017-05-30 | $5.10 | $5.20 | 82,700 | — | — |
| 2017-05-26 | $5.07 | $5.17 | 14,900 | — | — |
| 2017-05-25 | $5.01 | $5.11 | 14,700 | — | — |
| 2017-05-24 | $5.05 | $5.15 | 21,900 | — | — |
| 2017-05-23 | $5.02 | $5.12 | 36,400 | — | — |
| 2017-05-22 | $5.06 | $5.16 | 37,900 | — | — |
| 2017-05-19 | $5.05 | $5.15 | 53,200 | — | — |
| 2017-05-18 | $4.95 | $5.05 | 8,000 | — | — |
| 2017-05-17 | $4.97 | $5.07 | 30,300 | — | — |
| 2017-05-16 | $5.06 | $5.16 | 41,400 | — | — |
| 2017-05-15 | $5.10 | $5.20 | 180,000 | — | — |
| 2017-05-12 | $4.45 | $4.54 | 69,000 | — | — |
| 2017-05-11 | $4.41 | $4.50 | 54,700 | — | — |
| 2017-05-10 | $4.53 | $4.62 | 57,300 | — | — |
| 2017-05-09 | $4.46 | $4.55 | 91,700 | — | — |
| 2017-05-08 | $4.58 | $4.67 | 8,500 | — | — |
| 2017-05-05 | $4.57 | $4.66 | 3,100 | — | — |
| 2017-05-04 | $4.49 | $4.58 | 24,600 | — | — |
| 2017-05-03 | $4.50 | $4.59 | 64,200 | — | — |
| 2017-05-02 | $4.70 | $4.80 | 23,500 | — | — |
| 2017-05-01 | $4.83 | $4.93 | 14,800 | — | — |
| 2017-04-28 | $4.77 | $4.87 | 62,300 | — | — |
| 2017-04-27 | $4.86 | $4.96 | 10,200 | — | — |
| 2017-04-26 | $4.84 | $4.94 | 13,700 | — | — |
| 2017-04-25 | $4.84 | $4.94 | 15,300 | — | — |
| 2017-04-24 | $4.83 | $4.93 | 25,300 | — | — |
| 2017-04-21 | $4.74 | $4.84 | 62,100 | — | — |
| 2017-04-20 | $4.93 | $5.03 | 64,900 | — | — |
| 2017-04-19 | $4.67 | $4.77 | 29,500 | — | — |
| 2017-04-18 | $4.69 | $4.79 | 27,700 | — | — |
| 2017-04-17 | $4.74 | $4.84 | 70,800 | — | — |
| 2017-04-13 | $4.87 | $4.97 | 48,300 | — | — |
| 2017-04-12 | $4.88 | $4.98 | 15,900 | — | — |
| 2017-04-11 | $4.93 | $5.03 | 38,600 | — | — |
| 2017-04-10 | $4.88 | $4.98 | 30,600 | — | — |
| 2017-04-07 | $4.92 | $5.02 | 23,500 | — | — |
| 2017-04-06 | $4.99 | $5.09 | 35,200 | — | — |
| 2017-04-05 | $4.99 | $5.09 | 39,900 | — | — |
| 2017-04-04 | $5.12 | $5.22 | 71,600 | — | — |
| 2017-04-03 | $5.17 | $5.28 | 48,700 | — | — |
| 2017-03-31 | $4.99 | $5.09 | 55,800 | — | — |
| 2017-03-30 | $5.15 | $5.26 | 92,600 | — | — |
| 2017-03-29 | $5.41 | $5.52 | 134,200 | — | — |
| 2017-03-28 | $5.29 | $5.40 | 23,500 | — | — |
| 2017-03-27 | $5.09 | $5.19 | 78,200 | — | — |
| 2017-03-24 | $5.10 | $5.20 | 15,200 | — | — |
| 2017-03-23 | $5.20 | $5.31 | 33,500 | — | — |
| 2017-03-22 | $5.10 | $5.20 | 56,600 | — | — |
| 2017-03-21 | $5.22 | $5.33 | 84,100 | — | — |
| 2017-03-20 | $5.48 | $5.59 | 69,600 | — | — |
| 2017-03-17 | $5.43 | $5.54 | 93,200 | — | — |
| 2017-03-16 | $5.35 | $5.46 | 79,400 | — | — |
| 2017-03-15 | $5.31 | $5.42 | 104,700 | — | — |
| 2017-03-14 | $5.10 | $5.20 | 71,300 | — | — |
| 2017-03-13 | $4.97 | $5.07 | 58,300 | — | — |
| 2017-03-10 | $4.55 | $4.64 | 8,600 | — | — |
| 2017-03-09 | $4.55 | $4.64 | 10,200 | — | — |
| 2017-03-08 | $4.53 | $4.62 | 36,700 | — | — |
| 2017-03-07 | $4.57 | $4.66 | 19,100 | — | — |
| 2017-03-06 | $4.63 | $4.72 | 18,300 | — | — |
| 2017-03-03 | $4.67 | $4.77 | 23,400 | — | — |
| 2017-03-02 | $4.73 | $4.83 | 23,400 | — | — |
| 2017-03-01 | $4.83 | $4.93 | 21,900 | — | — |
| 2017-02-28 | $4.80 | $4.90 | 21,900 | — | — |
| 2017-02-27 | $4.86 | $4.96 | 39,600 | — | — |
| 2017-02-24 | $4.86 | $4.96 | 28,700 | — | — |
| 2017-02-23 | $4.93 | $5.03 | 43,100 | — | — |
| 2017-02-22 | $4.87 | $4.97 | 10,100 | — | — |
| 2017-02-21 | $4.85 | $4.95 | 35,300 | — | — |
| 2017-02-17 | $4.87 | $4.97 | 23,700 | — | — |
| 2017-02-16 | $4.84 | $4.94 | 56,200 | — | — |
| 2017-02-15 | $4.79 | $4.89 | 99,500 | — | — |
| 2017-02-14 | $4.91 | $5.01 | 43,400 | — | — |
| 2017-02-13 | $4.91 | $5.01 | 82,800 | — | — |
| 2017-02-10 | $4.92 | $5.02 | 57,800 | — | — |
| 2017-02-09 | $4.77 | $4.87 | 27,500 | — | — |
| 2017-02-08 | $4.66 | $4.76 | 57,700 | — | — |
| 2017-02-07 | $4.70 | $4.80 | 44,500 | — | — |
| 2017-02-06 | $4.73 | $4.83 | 76,500 | — | — |
| 2017-02-03 | $4.51 | $4.60 | 26,900 | — | — |
| 2017-02-02 | $4.43 | $4.52 | 36,000 | — | — |
| 2017-02-01 | $4.38 | $4.47 | 47,100 | — | — |
| 2017-01-31 | $4.47 | $4.56 | 62,800 | — | — |
| 2017-01-30 | $4.51 | $4.60 | 108,200 | — | — |
| 2017-01-27 | $4.76 | $4.86 | 75,100 | — | — |
| 2017-01-26 | $5.03 | $5.13 | 45,300 | — | — |
| 2017-01-25 | $4.99 | $5.09 | 93,200 | — | — |
| 2017-01-24 | $5.22 | $5.33 | 28,700 | — | — |
| 2017-01-23 | $5.17 | $5.28 | 70,900 | — | — |
| 2017-01-20 | $5.47 | $5.58 | 25,800 | — | — |
| 2017-01-19 | $5.43 | $5.54 | 17,600 | — | — |
| 2017-01-18 | $5.43 | $5.54 | 24,800 | — | — |
| 2017-01-17 | $5.51 | $5.62 | 47,300 | — | — |
| 2017-01-13 | $5.46 | $5.57 | 31,800 | — | — |
| 2017-01-12 | $5.50 | $5.61 | 45,800 | — | — |
| 2017-01-11 | $5.67 | $5.79 | 96,900 | — | — |
| 2017-01-10 | $5.90 | $6.02 | 136,100 | — | — |
| 2017-01-09 | $5.68 | $5.80 | 144,000 | — | — |
| 2017-01-06 | $5.50 | $5.61 | 27,700 | — | — |
| 2017-01-05 | $5.45 | $5.56 | 30,300 | — | — |
| 2017-01-04 | $5.45 | $5.56 | 82,500 | — | — |
| 2017-01-03 | $5.40 | $5.51 | 63,700 | — | — |