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
- 2000-07-28 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 | $5.72 | $5.85 | 104,200 | — | — |
| 2017-12-28 | $5.75 | $5.88 | 61,700 | — | — |
| 2017-12-27 | $5.79 | $5.92 | 210,300 | — | — |
| 2017-12-26 | $5.75 | $5.88 | 71,300 | — | — |
| 2017-12-22 | $5.74 | $5.87 | 74,300 | — | — |
| 2017-12-21 | $5.72 | $5.85 | 64,000 | — | — |
| 2017-12-20 | $5.89 | $6.03 | 116,400 | — | — |
| 2017-12-19 | $5.66 | $5.79 | 70,100 | — | — |
| 2017-12-18 | $5.65 | $5.78 | 67,100 | — | — |
| 2017-12-15 | $5.51 | $5.64 | 43,500 | — | — |
| 2017-12-14 | $5.51 | $5.64 | 149,600 | — | — |
| 2017-12-13 | $5.41 | $5.53 | 37,100 | — | — |
| 2017-12-12 | $5.45 | $5.58 | 72,600 | — | — |
| 2017-12-11 | $5.45 | $5.58 | 183,900 | — | — |
| 2017-12-08 | $5.55 | $5.68 | 34,600 | — | — |
| 2017-12-07 | $5.60 | $5.73 | 73,500 | — | — |
| 2017-12-06 | $5.52 | $5.65 | 123,600 | — | — |
| 2017-12-05 | $5.79 | $5.92 | 120,800 | — | — |
| 2017-12-04 | $5.78 | $5.91 | 171,200 | — | — |
| 2017-12-01 | $5.80 | $5.93 | 276,300 | — | — |
| 2017-11-30 | $6.03 | $6.17 | 140,900 | — | — |
| 2017-11-29 | $5.97 | $6.11 | 229,600 | — | — |
| 2017-11-28 | $6.25 | $6.39 | 131,900 | — | — |
| 2017-11-27 | $6.29 | $6.43 | 186,200 | — | — |
| 2017-11-24 | $6.44 | $6.59 | 126,100 | — | — |
| 2017-11-22 | $6.24 | $6.38 | 153,000 | — | — |
| 2017-11-21 | $6.23 | $6.23 | 237,800 | — | — |
| 2017-11-20 | $6.44 | $6.44 | 217,400 | — | — |
| 2017-11-17 | $6.43 | $6.43 | 163,600 | — | — |
| 2017-11-16 | $6.35 | $6.35 | 206,800 | — | — |
| 2017-11-15 | $6.09 | $6.09 | 123,500 | — | — |
| 2017-11-14 | $6.10 | $6.10 | 129,800 | — | — |
| 2017-11-13 | $6.05 | $6.05 | 185,500 | — | — |
| 2017-11-10 | $5.95 | $5.95 | 95,800 | — | — |
| 2017-11-09 | $5.98 | $5.98 | 329,300 | — | — |
| 2017-11-08 | $6.10 | $6.10 | 711,100 | — | — |
| 2017-11-07 | $5.92 | $5.92 | 444,700 | — | — |
| 2017-11-06 | $5.66 | $5.66 | 112,700 | — | — |
| 2017-11-03 | $5.50 | $5.50 | 142,900 | — | — |
| 2017-11-02 | $5.48 | $5.48 | 292,200 | — | — |
| 2017-11-01 | $5.65 | $5.65 | 132,900 | — | — |
| 2017-10-31 | $5.75 | $5.75 | 107,400 | — | — |
| 2017-10-30 | $5.74 | $5.74 | 53,900 | — | — |
| 2017-10-27 | $5.76 | $5.76 | 74,500 | — | — |
| 2017-10-26 | $5.69 | $5.69 | 71,700 | — | — |
| 2017-10-25 | $5.67 | $5.67 | 111,800 | — | — |
| 2017-10-24 | $5.67 | $5.67 | 123,800 | — | — |
| 2017-10-23 | $5.66 | $5.66 | 71,200 | — | — |
| 2017-10-20 | $5.72 | $5.72 | 82,800 | — | — |
| 2017-10-19 | $5.72 | $5.72 | 82,500 | — | — |
| 2017-10-18 | $5.81 | $5.81 | 146,400 | — | — |
| 2017-10-17 | $5.65 | $5.65 | 114,200 | — | — |
| 2017-10-16 | $5.61 | $5.61 | 192,200 | — | — |
| 2017-10-13 | $5.67 | $5.67 | 144,700 | — | — |
| 2017-10-12 | $5.71 | $5.71 | 50,800 | — | — |
| 2017-10-11 | $5.68 | $5.68 | 118,000 | — | — |
| 2017-10-10 | $5.66 | $5.66 | 83,000 | — | — |
| 2017-10-09 | $5.57 | $5.57 | 77,600 | — | — |
| 2017-10-06 | $5.51 | $5.51 | 93,900 | — | — |
| 2017-10-05 | $5.62 | $5.62 | 99,400 | — | — |
| 2017-10-04 | $5.70 | $5.70 | 154,900 | — | — |
| 2017-10-03 | $5.63 | $5.63 | 584,400 | — | — |
| 2017-10-02 | $5.42 | $5.42 | 207,500 | — | — |
| 2017-09-29 | $5.12 | $5.12 | 107,400 | — | — |
| 2017-09-28 | $5.20 | $5.20 | 138,100 | — | — |
| 2017-09-27 | $5.19 | $5.19 | 198,900 | — | — |
| 2017-09-26 | $4.85 | $4.85 | 92,000 | — | — |
| 2017-09-25 | $4.81 | $4.81 | 249,900 | — | — |
| 2017-09-22 | $4.86 | $4.86 | 97,400 | — | — |
| 2017-09-21 | $4.81 | $4.81 | 90,300 | — | — |
| 2017-09-20 | $4.93 | $4.93 | 77,000 | — | — |
| 2017-09-19 | $5.10 | $5.10 | 88,300 | — | — |
| 2017-09-18 | $5.03 | $5.03 | 111,200 | — | — |
| 2017-09-15 | $5.08 | $5.08 | 50,800 | — | — |
| 2017-09-14 | $5.10 | $5.10 | 80,100 | — | — |
| 2017-09-13 | $5.09 | $5.09 | 119,000 | — | — |
| 2017-09-12 | $5.01 | $5.01 | 269,400 | — | — |
| 2017-09-11 | $4.86 | $4.86 | 187,600 | — | — |
| 2017-09-08 | $4.87 | $4.87 | 154,600 | — | — |
| 2017-09-07 | $4.88 | $4.88 | 226,600 | — | — |
| 2017-09-06 | $4.71 | $4.71 | 238,600 | — | — |
| 2017-09-05 | $4.63 | $4.63 | 700,800 | — | — |
| 2017-09-01 | $4.50 | $4.50 | 208,200 | — | — |
| 2017-08-31 | $4.44 | $4.44 | 197,700 | — | — |
| 2017-08-30 | $4.37 | $4.37 | 120,500 | — | — |
| 2017-08-29 | $4.35 | $4.35 | 70,500 | — | — |
| 2017-08-28 | $4.37 | $4.37 | 223,100 | — | — |
| 2017-08-25 | $4.31 | $4.31 | 96,400 | — | — |
| 2017-08-24 | $4.33 | $4.33 | 158,400 | — | — |
| 2017-08-23 | $4.33 | $4.33 | 376,200 | — | — |
| 2017-08-22 | $4.23 | $4.23 | 182,600 | — | — |
| 2017-08-21 | $4.19 | $4.19 | 200,100 | — | — |
| 2017-08-18 | $4.30 | $4.30 | 156,800 | — | — |
| 2017-08-17 | $4.28 | $4.28 | 190,900 | — | — |
| 2017-08-16 | $4.53 | $4.53 | 155,800 | — | — |
| 2017-08-15 | $4.64 | $4.64 | 257,900 | — | — |
| 2017-08-14 | $4.68 | $4.68 | 267,700 | — | — |
| 2017-08-11 | $4.55 | $4.55 | 166,400 | — | — |
| 2017-08-10 | $4.41 | $4.41 | 517,800 | — | — |
| 2017-08-09 | $4.81 | $4.81 | 297,400 | — | — |
| 2017-08-08 | $4.93 | $4.93 | 192,000 | — | — |
| 2017-08-07 | $4.91 | $4.91 | 382,500 | — | — |
| 2017-08-04 | $4.95 | $4.95 | 354,600 | — | — |
| 2017-08-03 | $5.19 | $5.19 | 805,100 | — | — |
| 2017-08-02 | $5.16 | $5.16 | 341,000 | — | — |
| 2017-08-01 | $5.47 | $5.47 | 214,200 | — | — |
| 2017-07-31 | $5.26 | $5.26 | 261,400 | — | — |
| 2017-07-28 | $5.29 | $5.29 | 245,200 | — | — |
| 2017-07-27 | $5.35 | $5.35 | 205,700 | — | — |
| 2017-07-26 | $5.45 | $5.45 | 151,800 | — | — |
| 2017-07-25 | $5.54 | $5.54 | 186,100 | — | — |
| 2017-07-24 | $5.54 | $5.54 | 242,100 | — | — |
| 2017-07-21 | $5.49 | $5.49 | 260,700 | — | — |
| 2017-07-20 | $5.41 | $5.41 | 400,100 | — | — |
| 2017-07-19 | $5.61 | $5.61 | 285,700 | — | — |
| 2017-07-18 | $5.45 | $5.45 | 205,400 | — | — |
| 2017-07-17 | $5.41 | $5.41 | 323,700 | — | — |
| 2017-07-14 | $5.31 | $5.31 | 476,900 | — | — |
| 2017-07-13 | $5.49 | $5.49 | 374,600 | — | — |
| 2017-07-12 | $5.42 | $5.42 | 387,200 | — | — |
| 2017-07-11 | $5.33 | $5.33 | 380,200 | — | — |
| 2017-07-10 | $5.17 | $5.17 | 393,900 | — | — |
| 2017-07-07 | $5.10 | $5.10 | 460,600 | — | — |
| 2017-07-06 | $4.94 | $4.94 | 335,600 | — | — |
| 2017-07-05 | $4.85 | $4.85 | 364,500 | — | — |
| 2017-07-03 | $4.79 | $4.79 | 231,800 | — | — |
| 2017-06-30 | $4.83 | $4.83 | 249,000 | — | — |
| 2017-06-29 | $4.86 | $4.86 | 611,500 | — | — |
| 2017-06-28 | $5.07 | $5.07 | 1,014,900 | — | — |
| 2017-06-27 | $4.96 | $4.96 | 2,713,500 | — | — |
| 2017-06-26 | $5.91 | $5.91 | 717,800 | — | — |
| 2017-06-23 | $5.78 | $5.78 | 1,353,200 | — | — |
| 2017-06-22 | $5.47 | $5.47 | 447,900 | — | — |
| 2017-06-21 | $5.37 | $5.37 | 411,700 | — | — |
| 2017-06-20 | $5.44 | $5.44 | 364,600 | — | — |
| 2017-06-19 | $5.61 | $5.61 | 434,700 | — | — |
| 2017-06-16 | $5.58 | $5.58 | 445,500 | — | — |
| 2017-06-15 | $5.57 | $5.57 | 739,900 | — | — |
| 2017-06-14 | $5.50 | $5.50 | 1,517,800 | — | — |
| 2017-06-13 | $5.83 | $5.83 | 1,690,500 | — | — |
| 2017-06-12 | $5.33 | $5.33 | 1,343,800 | — | — |
| 2017-06-09 | $5.67 | $5.67 | 2,383,500 | — | — |
| 2017-06-08 | $5.80 | $5.80 | 3,862,300 | — | — |
| 2017-06-07 | $6.63 | $6.63 | 2,536,900 | — | — |
| 2017-06-06 | $7.67 | $7.67 | 2,788,000 | — | — |
| 2017-06-05 | $7.16 | $7.16 | 820,000 | — | — |
| 2017-06-02 | $6.92 | $6.92 | 890,400 | — | — |
| 2017-06-01 | $6.50 | $6.50 | 824,700 | — | — |
| 2017-05-31 | $6.33 | $6.33 | 664,200 | — | — |
| 2017-05-30 | $6.29 | $6.29 | 1,284,800 | — | — |
| 2017-05-26 | $6.03 | $6.03 | 1,391,400 | — | — |
| 2017-05-25 | $6.18 | $6.18 | 2,264,500 | — | — |
| 2017-05-24 | $5.73 | $5.73 | 575,700 | — | — |
| 2017-05-23 | $5.44 | $5.44 | 901,200 | — | — |
| 2017-05-22 | $5.46 | $5.46 | 905,000 | — | — |
| 2017-05-19 | $4.99 | $4.99 | 505,300 | — | — |
| 2017-05-18 | $4.84 | $4.84 | 148,000 | — | — |
| 2017-05-17 | $4.78 | $4.78 | 208,800 | — | — |
| 2017-05-16 | $4.95 | $4.95 | 343,200 | — | — |
| 2017-05-15 | $4.89 | $4.89 | 512,500 | — | — |
| 2017-05-12 | $4.70 | $4.70 | 196,600 | — | — |
| 2017-05-11 | $4.66 | $4.66 | 451,600 | — | — |
| 2017-05-10 | $4.56 | $4.56 | 473,400 | — | — |
| 2017-05-09 | $4.36 | $4.36 | 2,101,800 | — | — |
| 2017-05-08 | $4.03 | $4.03 | 125,800 | — | — |
| 2017-05-05 | $3.95 | $3.95 | 64,600 | — | — |
| 2017-05-04 | $3.84 | $3.84 | 12,300 | — | — |
| 2017-05-03 | $3.82 | $3.82 | 26,300 | — | — |
| 2017-05-02 | $3.82 | $3.82 | 13,200 | — | — |
| 2017-05-01 | $3.82 | $3.82 | 52,100 | — | — |
| 2017-04-28 | $3.72 | $3.72 | 28,600 | — | — |
| 2017-04-27 | $3.79 | $3.79 | 9,700 | — | — |
| 2017-04-26 | $3.77 | $3.77 | 32,600 | — | — |
| 2017-04-25 | $3.73 | $3.73 | 16,100 | — | — |
| 2017-04-24 | $3.71 | $3.71 | 58,100 | — | — |
| 2017-04-21 | $3.69 | $3.69 | 32,500 | — | — |
| 2017-04-20 | $3.70 | $3.70 | 41,900 | — | — |
| 2017-04-19 | $3.70 | $3.70 | 34,100 | — | — |
| 2017-04-18 | $3.65 | $3.65 | 70,200 | — | — |
| 2017-04-17 | $3.77 | $3.77 | 26,300 | — | — |
| 2017-04-13 | $3.73 | $3.73 | 18,600 | — | — |
| 2017-04-12 | $3.68 | $3.68 | 15,000 | — | — |
| 2017-04-11 | $3.77 | $3.77 | 16,700 | — | — |
| 2017-04-10 | $3.80 | $3.80 | 43,300 | — | — |
| 2017-04-07 | $3.82 | $3.82 | 27,800 | — | — |
| 2017-04-06 | $3.73 | $3.73 | 48,300 | — | — |
| 2017-04-05 | $3.80 | $3.80 | 43,000 | — | — |
| 2017-04-04 | $3.72 | $3.72 | 29,600 | — | — |
| 2017-04-03 | $3.78 | $3.78 | 27,700 | — | — |
| 2017-03-31 | $3.81 | $3.81 | 26,400 | — | — |
| 2017-03-30 | $3.72 | $3.72 | 43,700 | — | — |
| 2017-03-29 | $3.73 | $3.73 | 69,200 | — | — |
| 2017-03-28 | $3.78 | $3.78 | 57,900 | — | — |
| 2017-03-27 | $3.76 | $3.76 | 120,200 | — | — |
| 2017-03-24 | $3.84 | $3.84 | 46,600 | — | — |
| 2017-03-23 | $3.86 | $3.86 | 48,200 | — | — |
| 2017-03-22 | $3.76 | $3.76 | 65,800 | — | — |
| 2017-03-21 | $3.88 | $3.88 | 137,500 | — | — |
| 2017-03-20 | $3.99 | $3.99 | 47,200 | — | — |
| 2017-03-17 | $4.04 | $4.04 | 57,900 | — | — |
| 2017-03-16 | $4.07 | $4.07 | 171,600 | — | — |
| 2017-03-15 | $3.95 | $3.95 | 40,400 | — | — |
| 2017-03-14 | $3.93 | $3.93 | 107,400 | — | — |
| 2017-03-13 | $3.99 | $3.99 | 375,300 | — | — |
| 2017-03-10 | $3.80 | $3.80 | 26,100 | — | — |
| 2017-03-09 | $3.78 | $3.78 | 163,100 | — | — |
| 2017-03-08 | $3.74 | $3.74 | 105,300 | — | — |
| 2017-03-07 | $3.55 | $3.55 | 64,800 | — | — |
| 2017-03-06 | $3.56 | $3.56 | 48,000 | — | — |
| 2017-03-03 | $3.61 | $3.61 | 64,300 | — | — |
| 2017-03-02 | $3.53 | $3.53 | 83,600 | — | — |
| 2017-03-01 | $3.54 | $3.54 | 28,500 | — | — |
| 2017-02-28 | $3.55 | $3.55 | 91,600 | — | — |
| 2017-02-27 | $3.61 | $3.61 | 87,200 | — | — |
| 2017-02-24 | $3.53 | $3.53 | 65,300 | — | — |
| 2017-02-23 | $3.60 | $3.60 | 69,900 | — | — |
| 2017-02-22 | $3.61 | $3.61 | 65,900 | — | — |
| 2017-02-21 | $3.67 | $3.67 | 69,700 | — | — |
| 2017-02-17 | $3.72 | $3.72 | 68,500 | — | — |
| 2017-02-16 | $3.77 | $3.77 | 39,200 | — | — |
| 2017-02-15 | $3.78 | $3.78 | 136,100 | — | — |
| 2017-02-14 | $3.82 | $3.82 | 191,100 | — | — |
| 2017-02-13 | $3.75 | $3.75 | 152,200 | — | — |
| 2017-02-10 | $3.83 | $3.83 | 182,300 | — | — |
| 2017-02-09 | $3.83 | $3.83 | 589,200 | — | — |
| 2017-02-08 | $3.74 | $3.74 | 723,600 | — | — |
| 2017-02-07 | $3.62 | $3.62 | 146,800 | — | — |
| 2017-02-06 | $3.75 | $3.75 | 54,100 | — | — |
| 2017-02-03 | $3.79 | $3.79 | 110,800 | — | — |
| 2017-02-02 | $3.69 | $3.69 | 162,600 | — | — |
| 2017-02-01 | $3.63 | $3.63 | 322,900 | — | — |
| 2017-01-31 | $3.32 | $3.32 | 183,000 | — | — |
| 2017-01-30 | $3.28 | $3.28 | 31,100 | — | — |
| 2017-01-27 | $3.36 | $3.36 | 28,800 | — | — |
| 2017-01-26 | $3.31 | $3.31 | 28,300 | — | — |
| 2017-01-25 | $3.30 | $3.30 | 36,000 | — | — |
| 2017-01-24 | $3.40 | $3.40 | 27,200 | — | — |
| 2017-01-23 | $3.35 | $3.35 | 26,600 | — | — |
| 2017-01-20 | $3.30 | $3.30 | 20,300 | — | — |
| 2017-01-19 | $3.30 | $3.30 | 70,800 | — | — |
| 2017-01-18 | $3.27 | $3.27 | 20,400 | — | — |
| 2017-01-17 | $3.29 | $3.29 | 18,300 | — | — |
| 2017-01-13 | $3.32 | $3.32 | 26,600 | — | — |
| 2017-01-12 | $3.24 | $3.24 | 19,400 | — | — |
| 2017-01-11 | $3.39 | $3.39 | 43,400 | — | — |
| 2017-01-10 | $3.41 | $3.41 | 40,800 | — | — |
| 2017-01-09 | $3.27 | $3.27 | 55,600 | — | — |
| 2017-01-06 | $3.25 | $3.25 | 51,500 | — | — |
| 2017-01-05 | $3.29 | $3.29 | 21,700 | — | — |
| 2017-01-04 | $3.41 | $3.41 | 95,400 | — | — |
| 2017-01-03 | $3.32 | $3.32 | 101,000 | — | — |