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 | $4.00 | $4.00 | 27,790 | — | — |
| 2017-12-28 | $4.10 | $4.10 | 22,200 | — | — |
| 2017-12-27 | $4.20 | $4.20 | 19,060 | — | — |
| 2017-12-26 | $4.20 | $4.20 | 12,600 | — | — |
| 2017-12-22 | $4.50 | $4.50 | 7,390 | — | — |
| 2017-12-21 | $4.10 | $4.10 | 12,840 | — | — |
| 2017-12-20 | $4.20 | $4.20 | 8,380 | — | — |
| 2017-12-19 | $4.20 | $4.20 | 10,780 | — | — |
| 2017-12-18 | $4.10 | $4.10 | 25,870 | — | — |
| 2017-12-15 | $4.20 | $4.20 | 5,040 | — | — |
| 2017-12-14 | $4.20 | $4.20 | 15,380 | — | — |
| 2017-12-13 | $4.30 | $4.30 | 5,160 | — | — |
| 2017-12-12 | $4.10 | $4.10 | 7,940 | — | — |
| 2017-12-11 | $4.20 | $4.20 | 5,750 | — | — |
| 2017-12-08 | $4.20 | $4.20 | 54,260 | — | — |
| 2017-12-07 | $4.10 | $4.10 | 11,880 | — | — |
| 2017-12-06 | $4.30 | $4.30 | 10,440 | — | — |
| 2017-12-05 | $4.40 | $4.40 | 5,660 | — | — |
| 2017-12-04 | $4.50 | $4.50 | 12,470 | — | — |
| 2017-12-01 | $4.60 | $4.60 | 8,880 | — | — |
| 2017-11-30 | $4.50 | $4.50 | 8,350 | — | — |
| 2017-11-29 | $4.50 | $4.50 | 5,620 | — | — |
| 2017-11-28 | $4.70 | $4.70 | 15,710 | — | — |
| 2017-11-27 | $4.80 | $4.80 | 11,320 | — | — |
| 2017-11-24 | $5.00 | $5.00 | 7,970 | — | — |
| 2017-11-22 | $5.20 | $5.20 | 9,490 | — | — |
| 2017-11-21 | $5.00 | $5.00 | 28,500 | — | — |
| 2017-11-20 | $4.80 | $4.80 | 11,390 | — | — |
| 2017-11-17 | $4.60 | $4.60 | 11,900 | — | — |
| 2017-11-16 | $4.60 | $4.60 | 21,930 | — | — |
| 2017-11-15 | $4.30 | $4.30 | 56,220 | — | — |
| 2017-11-14 | $4.30 | $4.30 | 14,640 | — | — |
| 2017-11-13 | $4.40 | $4.40 | 8,270 | — | — |
| 2017-11-10 | $4.20 | $4.20 | 9,300 | — | — |
| 2017-11-09 | $4.50 | $4.50 | 27,170 | — | — |
| 2017-11-08 | $4.00 | $4.00 | 18,120 | — | — |
| 2017-11-07 | $4.00 | $4.00 | 25,940 | — | — |
| 2017-11-06 | $3.90 | $3.90 | 33,540 | — | — |
| 2017-11-03 | $4.20 | $4.20 | 21,070 | — | — |
| 2017-11-02 | $4.10 | $4.10 | 34,740 | — | — |
| 2017-11-01 | $4.60 | $4.60 | 12,290 | — | — |
| 2017-10-31 | $4.50 | $4.50 | 25,980 | — | — |
| 2017-10-30 | $4.50 | $4.50 | 51,910 | — | — |
| 2017-10-27 | $5.10 | $5.10 | 13,670 | — | — |
| 2017-10-26 | $5.00 | $5.00 | 10,720 | — | — |
| 2017-10-25 | $5.00 | $5.00 | 7,000 | — | — |
| 2017-10-24 | $5.20 | $5.20 | 6,610 | — | — |
| 2017-10-23 | $5.10 | $5.10 | 5,250 | — | — |
| 2017-10-20 | $5.00 | $5.00 | 18,600 | — | — |
| 2017-10-19 | $5.40 | $5.40 | 6,120 | — | — |
| 2017-10-18 | $5.30 | $5.30 | 6,960 | — | — |
| 2017-10-17 | $5.30 | $5.30 | 24,550 | — | — |
| 2017-10-16 | $5.50 | $5.50 | 5,190 | — | — |
| 2017-10-13 | $5.50 | $5.50 | 7,930 | — | — |
| 2017-10-12 | $5.50 | $5.50 | 7,620 | — | — |
| 2017-10-11 | $5.50 | $5.50 | 4,700 | — | — |
| 2017-10-10 | $5.30 | $5.30 | 9,880 | — | — |
| 2017-10-09 | $5.50 | $5.50 | 5,610 | — | — |
| 2017-10-06 | $5.50 | $5.50 | 6,760 | — | — |
| 2017-10-05 | $5.40 | $5.40 | 6,630 | — | — |
| 2017-10-04 | $5.40 | $5.40 | 7,330 | — | — |
| 2017-10-03 | $5.40 | $5.40 | 4,580 | — | — |
| 2017-10-02 | $5.40 | $5.40 | 5,350 | — | — |
| 2017-09-29 | $5.20 | $5.20 | 21,170 | — | — |
| 2017-09-28 | $5.40 | $5.40 | 13,840 | — | — |
| 2017-09-27 | $5.60 | $5.60 | 15,580 | — | — |
| 2017-09-26 | $5.40 | $5.40 | 5,890 | — | — |
| 2017-09-25 | $5.40 | $5.40 | 16,620 | — | — |
| 2017-09-22 | $5.60 | $5.60 | 12,600 | — | — |
| 2017-09-21 | $5.40 | $5.40 | 11,090 | — | — |
| 2017-09-20 | $5.70 | $5.70 | 12,770 | — | — |
| 2017-09-19 | $5.50 | $5.50 | 10,430 | — | — |
| 2017-09-18 | $5.60 | $5.60 | 11,520 | — | — |
| 2017-09-15 | $5.50 | $5.50 | 6,880 | — | — |
| 2017-09-14 | $5.30 | $5.30 | 16,150 | — | — |
| 2017-09-13 | $5.30 | $5.30 | 11,560 | — | — |
| 2017-09-12 | $5.20 | $5.20 | 14,220 | — | — |
| 2017-09-11 | $5.20 | $5.20 | 18,100 | — | — |
| 2017-09-08 | $5.20 | $5.20 | 12,280 | — | — |
| 2017-09-07 | $5.10 | $5.10 | 27,690 | — | — |
| 2017-09-06 | $5.30 | $5.30 | 6,480 | — | — |
| 2017-09-05 | $5.10 | $5.10 | 12,810 | — | — |
| 2017-09-01 | $5.30 | $5.30 | 5,610 | — | — |
| 2017-08-31 | $5.30 | $5.30 | 17,520 | — | — |
| 2017-08-30 | $5.30 | $5.30 | 1,990 | — | — |
| 2017-08-29 | $5.50 | $5.50 | 12,980 | — | — |
| 2017-08-28 | $5.10 | $5.10 | 6,030 | — | — |
| 2017-08-25 | $5.50 | $5.50 | 10,330 | — | — |
| 2017-08-24 | $5.30 | $5.30 | 5,530 | — | — |
| 2017-08-23 | $5.40 | $5.40 | 6,820 | — | — |
| 2017-08-22 | $5.50 | $5.50 | 3,490 | — | — |
| 2017-08-21 | $5.40 | $5.40 | 3,280 | — | — |
| 2017-08-18 | $5.50 | $5.50 | 4,090 | — | — |
| 2017-08-17 | $5.50 | $5.50 | 9,690 | — | — |
| 2017-08-16 | $5.60 | $5.60 | 3,710 | — | — |
| 2017-08-15 | $5.40 | $5.40 | 4,170 | — | — |
| 2017-08-14 | $5.60 | $5.60 | 7,470 | — | — |
| 2017-08-11 | $5.40 | $5.40 | 8,870 | — | — |
| 2017-08-10 | $5.50 | $5.50 | 10,330 | — | — |
| 2017-08-09 | $5.60 | $5.60 | 8,420 | — | — |
| 2017-08-08 | $5.70 | $5.70 | 4,400 | — | — |
| 2017-08-07 | $5.80 | $5.80 | 2,570 | — | — |
| 2017-08-04 | $6.00 | $6.00 | 14,340 | — | — |
| 2017-08-03 | $6.00 | $6.00 | 8,910 | — | — |
| 2017-08-02 | $6.00 | $6.00 | 3,260 | — | — |
| 2017-08-01 | $5.70 | $5.70 | 14,320 | — | — |
| 2017-07-31 | $5.90 | $5.90 | 11,710 | — | — |
| 2017-07-28 | $6.10 | $6.10 | 6,910 | — | — |
| 2017-07-27 | $6.00 | $6.00 | 4,250 | — | — |
| 2017-07-26 | $6.10 | $6.10 | 8,970 | — | — |
| 2017-07-25 | $5.90 | $5.90 | 8,290 | — | — |
| 2017-07-24 | $5.80 | $5.80 | 5,350 | — | — |
| 2017-07-21 | $6.10 | $6.10 | 5,900 | — | — |
| 2017-07-20 | $6.10 | $6.10 | 4,060 | — | — |
| 2017-07-19 | $5.90 | $5.90 | 4,640 | — | — |
| 2017-07-18 | $6.00 | $6.00 | 2,540 | — | — |
| 2017-07-17 | $5.80 | $5.80 | 13,760 | — | — |
| 2017-07-14 | $5.70 | $5.70 | 6,840 | — | — |
| 2017-07-13 | $5.60 | $5.60 | 10,700 | — | — |
| 2017-07-12 | $5.90 | $5.90 | 4,690 | — | — |
| 2017-07-11 | $5.70 | $5.70 | 3,540 | — | — |
| 2017-07-10 | $6.10 | $6.10 | 4,170 | — | — |
| 2017-07-07 | $6.20 | $6.20 | 7,190 | — | — |
| 2017-07-06 | $6.20 | $6.20 | 7,430 | — | — |
| 2017-07-05 | $6.10 | $6.10 | 12,220 | — | — |
| 2017-07-03 | $6.20 | $6.20 | 6,360 | — | — |
| 2017-06-30 | $6.30 | $6.30 | 3,960 | — | — |
| 2017-06-29 | $6.10 | $6.10 | 12,510 | — | — |
| 2017-06-28 | $6.00 | $6.00 | 14,820 | — | — |
| 2017-06-27 | $6.10 | $6.10 | 10,300 | — | — |
| 2017-06-26 | $6.00 | $6.00 | 5,000 | — | — |
| 2017-06-23 | $5.90 | $5.90 | 7,420 | — | — |
| 2017-06-22 | $5.90 | $5.90 | 16,250 | — | — |
| 2017-06-21 | $5.50 | $5.50 | 12,700 | — | — |
| 2017-06-20 | $5.50 | $5.50 | 67,570 | — | — |
| 2017-06-19 | $5.60 | $5.60 | 4,110 | — | — |
| 2017-06-16 | $5.40 | $5.40 | 15,220 | — | — |
| 2017-06-15 | $5.70 | $5.70 | 11,490 | — | — |
| 2017-06-14 | $5.60 | $5.60 | 7,090 | — | — |
| 2017-06-13 | $5.50 | $5.50 | 2,340 | — | — |
| 2017-06-12 | $5.40 | $5.40 | 4,730 | — | — |
| 2017-06-09 | $5.40 | $5.40 | 5,330 | — | — |
| 2017-06-08 | $5.30 | $5.30 | 3,930 | — | — |
| 2017-06-07 | $5.30 | $5.30 | 3,890 | — | — |
| 2017-06-06 | $5.50 | $5.50 | 7,100 | — | — |
| 2017-06-05 | $5.60 | $5.60 | 4,700 | — | — |
| 2017-06-02 | $5.60 | $5.60 | 5,660 | — | — |
| 2017-06-01 | $5.40 | $5.40 | 2,060 | — | — |
| 2017-05-31 | $5.50 | $5.50 | 9,160 | — | — |
| 2017-05-30 | $5.60 | $5.60 | 3,120 | — | — |
| 2017-05-26 | $5.70 | $5.70 | 6,910 | — | — |
| 2017-05-25 | $5.60 | $5.60 | 3,350 | — | — |
| 2017-05-24 | $5.60 | $5.60 | 8,940 | — | — |
| 2017-05-23 | $5.60 | $5.60 | 5,210 | — | — |
| 2017-05-22 | $5.60 | $5.60 | 6,220 | — | — |
| 2017-05-19 | $5.90 | $5.90 | 11,690 | — | — |
| 2017-05-18 | $5.90 | $5.90 | 8,300 | — | — |
| 2017-05-17 | $5.60 | $5.60 | 4,700 | — | — |
| 2017-05-16 | $5.60 | $5.60 | 5,110 | — | — |
| 2017-05-15 | $5.70 | $5.70 | 5,240 | — | — |
| 2017-05-12 | $5.60 | $5.60 | 6,580 | — | — |
| 2017-05-11 | $5.60 | $5.60 | 4,590 | — | — |
| 2017-05-10 | $5.60 | $5.60 | 5,080 | — | — |
| 2017-05-09 | $5.70 | $5.70 | 5,890 | — | — |
| 2017-05-08 | $5.70 | $5.70 | 11,750 | — | — |
| 2017-05-05 | $5.70 | $5.70 | 16,950 | — | — |
| 2017-05-04 | $5.70 | $5.70 | 9,960 | — | — |
| 2017-05-03 | $6.00 | $6.00 | 6,520 | — | — |
| 2017-05-02 | $5.70 | $5.70 | 8,920 | — | — |
| 2017-05-01 | $6.00 | $6.00 | 6,160 | — | — |
| 2017-04-28 | $6.10 | $6.10 | 4,420 | — | — |
| 2017-04-27 | $6.00 | $6.00 | 11,440 | — | — |
| 2017-04-26 | $6.20 | $6.20 | 20,540 | — | — |
| 2017-04-25 | $5.70 | $5.70 | 6,100 | — | — |
| 2017-04-24 | $5.70 | $5.70 | 15,740 | — | — |
| 2017-04-21 | $5.60 | $5.60 | 15,030 | — | — |
| 2017-04-20 | $5.40 | $5.40 | 11,080 | — | — |
| 2017-04-19 | $5.10 | $5.10 | 51,180 | — | — |
| 2017-04-18 | $5.30 | $5.30 | 5,710 | — | — |
| 2017-04-17 | $5.70 | $5.70 | 11,300 | — | — |
| 2017-04-13 | $5.50 | $5.50 | 6,780 | — | — |
| 2017-04-12 | $5.40 | $5.40 | 22,560 | — | — |
| 2017-04-11 | $5.60 | $5.60 | 3,910 | — | — |
| 2017-04-10 | $5.60 | $5.60 | 12,050 | — | — |
| 2017-04-07 | $5.40 | $5.40 | 13,820 | — | — |
| 2017-04-06 | $5.60 | $5.60 | 10,470 | — | — |
| 2017-04-05 | $5.60 | $5.60 | 10,420 | — | — |
| 2017-04-04 | $5.80 | $5.80 | 11,400 | — | — |
| 2017-04-03 | $5.70 | $5.70 | 5,730 | — | — |
| 2017-03-31 | $5.90 | $5.90 | 9,310 | — | — |
| 2017-03-30 | $6.10 | $6.10 | 4,460 | — | — |
| 2017-03-29 | $6.30 | $6.30 | 7,050 | — | — |
| 2017-03-28 | $6.10 | $6.10 | 6,840 | — | — |
| 2017-03-27 | $6.30 | $6.30 | 10,470 | — | — |
| 2017-03-24 | $6.30 | $6.30 | 3,540 | — | — |
| 2017-03-23 | $6.30 | $6.30 | 5,440 | — | — |
| 2017-03-22 | $6.20 | $6.20 | 6,820 | — | — |
| 2017-03-21 | $6.30 | $6.30 | 10,360 | — | — |
| 2017-03-20 | $6.50 | $6.50 | 12,940 | — | — |
| 2017-03-17 | $6.60 | $6.60 | 67,380 | — | — |
| 2017-03-16 | $5.80 | $5.80 | 10,670 | — | — |
| 2017-03-15 | $5.60 | $5.60 | 19,300 | — | — |
| 2017-03-14 | $5.60 | $5.60 | 16,490 | — | — |
| 2017-03-13 | $5.40 | $5.40 | 13,750 | — | — |
| 2017-03-10 | $5.20 | $5.20 | 26,490 | — | — |
| 2017-03-09 | $5.20 | $5.20 | 17,590 | — | — |
| 2017-03-08 | $5.30 | $5.30 | 8,710 | — | — |
| 2017-03-07 | $5.30 | $5.30 | 4,560 | — | — |
| 2017-03-06 | $5.20 | $5.20 | 7,020 | — | — |
| 2017-03-03 | $5.60 | $5.60 | 13,540 | — | — |
| 2017-03-02 | $5.50 | $5.50 | 14,990 | — | — |
| 2017-03-01 | $5.50 | $5.50 | 14,730 | — | — |
| 2017-02-28 | $5.40 | $5.40 | 7,970 | — | — |
| 2017-02-27 | $5.40 | $5.40 | 7,920 | — | — |
| 2017-02-24 | $5.20 | $5.20 | 12,500 | — | — |
| 2017-02-23 | $5.20 | $5.20 | 3,800 | — | — |
| 2017-02-22 | $5.20 | $5.20 | 15,180 | — | — |
| 2017-02-21 | $5.30 | $5.30 | 11,470 | — | — |
| 2017-02-17 | $5.50 | $5.50 | 14,300 | — | — |
| 2017-02-16 | $5.30 | $5.30 | 7,700 | — | — |
| 2017-02-15 | $5.40 | $5.40 | 11,060 | — | — |
| 2017-02-14 | $5.40 | $5.40 | 10,780 | — | — |
| 2017-02-13 | $5.30 | $5.30 | 10,380 | — | — |
| 2017-02-10 | $5.20 | $5.20 | 58,170 | — | — |
| 2017-02-09 | $5.50 | $5.50 | 6,550 | — | — |
| 2017-02-08 | $5.50 | $5.50 | 10,610 | — | — |
| 2017-02-07 | $5.70 | $5.70 | 6,110 | — | — |
| 2017-02-06 | $5.80 | $5.80 | 8,920 | — | — |
| 2017-02-03 | $5.70 | $5.70 | 8,230 | — | — |
| 2017-02-02 | $5.70 | $5.70 | 24,830 | — | — |
| 2017-02-01 | $5.80 | $5.80 | 9,260 | — | — |
| 2017-01-31 | $6.00 | $6.00 | 6,360 | — | — |
| 2017-01-30 | $5.90 | $5.90 | 5,350 | — | — |
| 2017-01-27 | $5.90 | $5.90 | 15,630 | — | — |
| 2017-01-26 | $5.50 | $5.50 | 18,040 | — | — |
| 2017-01-25 | $6.00 | $6.00 | 3,400 | — | — |
| 2017-01-24 | $5.90 | $5.90 | 8,900 | — | — |
| 2017-01-23 | $6.20 | $6.20 | 12,200 | — | — |
| 2017-01-20 | $6.30 | $6.30 | 7,230 | — | — |
| 2017-01-19 | $6.30 | $6.30 | 19,830 | — | — |
| 2017-01-18 | $6.00 | $6.00 | 3,550 | — | — |
| 2017-01-17 | $6.00 | $6.00 | 20,030 | — | — |
| 2017-01-13 | $6.60 | $6.60 | 2,890 | — | — |
| 2017-01-12 | $6.60 | $6.60 | 14,210 | — | — |
| 2017-01-11 | $6.60 | $6.60 | 9,760 | — | — |
| 2017-01-10 | $6.70 | $6.70 | 12,350 | — | — |
| 2017-01-09 | $6.70 | $6.70 | 6,550 | — | — |
| 2017-01-06 | $6.90 | $6.90 | 10,900 | — | — |
| 2017-01-05 | $6.90 | $6.90 | 5,940 | — | — |
| 2017-01-04 | $6.40 | $6.40 | 11,190 | — | — |
| 2017-01-03 | $6.20 | $6.20 | 11,830 | — | — |