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
- 2000-08-11 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 | $2.50 | $2.50 | 259,200 | — | — |
| 2017-12-28 | $2.65 | $2.65 | 176,000 | — | — |
| 2017-12-27 | $2.60 | $2.60 | 176,600 | — | — |
| 2017-12-26 | $2.65 | $2.65 | 179,400 | — | — |
| 2017-12-22 | $2.80 | $2.80 | 89,800 | — | — |
| 2017-12-21 | $2.80 | $2.80 | 188,300 | — | — |
| 2017-12-20 | $2.80 | $2.80 | 126,000 | — | — |
| 2017-12-19 | $2.75 | $2.75 | 120,200 | — | — |
| 2017-12-18 | $2.80 | $2.80 | 207,500 | — | — |
| 2017-12-15 | $2.80 | $2.80 | 1,370,200 | — | — |
| 2017-12-14 | $2.50 | $2.50 | 406,900 | — | — |
| 2017-12-13 | $2.50 | $2.50 | 337,600 | — | — |
| 2017-12-12 | $2.50 | $2.50 | 268,800 | — | — |
| 2017-12-11 | $2.50 | $2.50 | 270,300 | — | — |
| 2017-12-08 | $2.45 | $2.45 | 101,300 | — | — |
| 2017-12-07 | $2.50 | $2.50 | 126,500 | — | — |
| 2017-12-06 | $2.42 | $2.42 | 129,900 | — | — |
| 2017-12-05 | $2.45 | $2.45 | 163,500 | — | — |
| 2017-12-04 | $2.35 | $2.35 | 351,700 | — | — |
| 2017-12-01 | $2.45 | $2.45 | 186,400 | — | — |
| 2017-11-30 | $2.45 | $2.45 | 108,300 | — | — |
| 2017-11-29 | $2.48 | $2.48 | 124,900 | — | — |
| 2017-11-28 | $2.60 | $2.60 | 179,500 | — | — |
| 2017-11-27 | $2.58 | $2.58 | 153,900 | — | — |
| 2017-11-24 | $2.80 | $2.80 | 72,500 | — | — |
| 2017-11-22 | $2.55 | $2.55 | 118,900 | — | — |
| 2017-11-21 | $2.65 | $2.65 | 211,800 | — | — |
| 2017-11-20 | $2.48 | $2.48 | 103,400 | — | — |
| 2017-11-17 | $2.60 | $2.60 | 138,800 | — | — |
| 2017-11-16 | $2.60 | $2.60 | 157,300 | — | — |
| 2017-11-15 | $2.75 | $2.75 | 214,800 | — | — |
| 2017-11-14 | $2.55 | $2.55 | 193,000 | — | — |
| 2017-11-13 | $2.45 | $2.45 | 203,400 | — | — |
| 2017-11-10 | $2.58 | $2.58 | 91,500 | — | — |
| 2017-11-09 | $2.60 | $2.60 | 172,700 | — | — |
| 2017-11-08 | $2.80 | $2.80 | 130,000 | — | — |
| 2017-11-07 | $3.00 | $3.00 | 231,700 | — | — |
| 2017-11-06 | $3.00 | $3.00 | 225,800 | — | — |
| 2017-11-03 | $2.90 | $2.90 | 82,100 | — | — |
| 2017-11-02 | $2.95 | $2.95 | 67,100 | — | — |
| 2017-11-01 | $2.95 | $2.95 | 112,300 | — | — |
| 2017-10-31 | $3.00 | $3.00 | 67,400 | — | — |
| 2017-10-30 | $3.10 | $3.10 | 240,300 | — | — |
| 2017-10-27 | $3.25 | $3.25 | 48,100 | — | — |
| 2017-10-26 | $3.20 | $3.20 | 35,600 | — | — |
| 2017-10-25 | $3.25 | $3.25 | 104,000 | — | — |
| 2017-10-24 | $3.45 | $3.45 | 101,100 | — | — |
| 2017-10-23 | $3.50 | $3.50 | 105,600 | — | — |
| 2017-10-20 | $3.75 | $3.75 | 50,300 | — | — |
| 2017-10-19 | $3.90 | $3.90 | 101,800 | — | — |
| 2017-10-18 | $3.85 | $3.85 | 118,300 | — | — |
| 2017-10-17 | $3.85 | $3.85 | 220,700 | — | — |
| 2017-10-16 | $3.95 | $3.95 | 91,800 | — | — |
| 2017-10-13 | $3.95 | $3.95 | 121,600 | — | — |
| 2017-10-12 | $3.93 | $3.93 | 99,000 | — | — |
| 2017-10-11 | $4.00 | $4.00 | 183,400 | — | — |
| 2017-10-10 | $3.95 | $3.95 | 265,900 | — | — |
| 2017-10-09 | $3.80 | $3.80 | 182,300 | — | — |
| 2017-10-06 | $3.55 | $3.55 | 74,400 | — | — |
| 2017-10-05 | $3.80 | $3.80 | 143,300 | — | — |
| 2017-10-04 | $3.30 | $3.30 | 268,500 | — | — |
| 2017-10-03 | $3.45 | $3.45 | 87,700 | — | — |
| 2017-10-02 | $3.55 | $3.55 | 94,000 | — | — |
| 2017-09-29 | $3.80 | $3.80 | 39,200 | — | — |
| 2017-09-28 | $3.70 | $3.70 | 66,700 | — | — |
| 2017-09-27 | $3.85 | $3.85 | 66,700 | — | — |
| 2017-09-26 | $3.95 | $3.95 | 107,400 | — | — |
| 2017-09-25 | $3.95 | $3.95 | 278,400 | — | — |
| 2017-09-22 | $3.70 | $3.70 | 107,300 | — | — |
| 2017-09-21 | $3.65 | $3.65 | 79,100 | — | — |
| 2017-09-20 | $3.65 | $3.65 | 41,400 | — | — |
| 2017-09-19 | $3.65 | $3.65 | 114,100 | — | — |
| 2017-09-18 | $3.50 | $3.50 | 153,500 | — | — |
| 2017-09-15 | $3.40 | $3.40 | 139,200 | — | — |
| 2017-09-14 | $3.35 | $3.35 | 24,200 | — | — |
| 2017-09-13 | $3.35 | $3.35 | 86,400 | — | — |
| 2017-09-12 | $3.35 | $3.35 | 74,300 | — | — |
| 2017-09-11 | $3.25 | $3.25 | 95,500 | — | — |
| 2017-09-08 | $3.25 | $3.25 | 76,100 | — | — |
| 2017-09-07 | $3.45 | $3.45 | 156,300 | — | — |
| 2017-09-06 | $3.00 | $3.00 | 140,800 | — | — |
| 2017-09-05 | $3.00 | $3.00 | 66,400 | — | — |
| 2017-09-01 | $3.00 | $3.00 | 43,900 | — | — |
| 2017-08-31 | $3.05 | $3.05 | 52,800 | — | — |
| 2017-08-30 | $2.80 | $2.80 | 70,000 | — | — |
| 2017-08-29 | $2.85 | $2.85 | 42,600 | — | — |
| 2017-08-28 | $3.00 | $3.00 | 71,800 | — | — |
| 2017-08-25 | $3.00 | $3.00 | 145,400 | — | — |
| 2017-08-24 | $2.75 | $2.75 | 120,400 | — | — |
| 2017-08-23 | $2.80 | $2.80 | 155,200 | — | — |
| 2017-08-22 | $2.95 | $2.95 | 75,900 | — | — |
| 2017-08-21 | $3.00 | $3.00 | 104,400 | — | — |
| 2017-08-18 | $3.15 | $3.15 | 62,900 | — | — |
| 2017-08-17 | $3.25 | $3.25 | 87,900 | — | — |
| 2017-08-16 | $3.20 | $3.20 | 52,500 | — | — |
| 2017-08-15 | $3.10 | $3.10 | 90,100 | — | — |
| 2017-08-14 | $3.35 | $3.35 | 81,500 | — | — |
| 2017-08-11 | $3.35 | $3.35 | 88,600 | — | — |
| 2017-08-10 | $3.15 | $3.15 | 137,700 | — | — |
| 2017-08-09 | $3.35 | $3.35 | 53,300 | — | — |
| 2017-08-08 | $3.45 | $3.45 | 67,200 | — | — |
| 2017-08-07 | $3.55 | $3.55 | 125,200 | — | — |
| 2017-08-04 | $3.60 | $3.60 | 52,100 | — | — |
| 2017-08-03 | $3.60 | $3.60 | 76,300 | — | — |
| 2017-08-02 | $3.65 | $3.65 | 209,000 | — | — |
| 2017-08-01 | $3.80 | $3.80 | 95,700 | — | — |
| 2017-07-31 | $4.05 | $4.05 | 77,200 | — | — |
| 2017-07-28 | $4.00 | $4.00 | 172,400 | — | — |
| 2017-07-27 | $4.05 | $4.05 | 322,300 | — | — |
| 2017-07-26 | $3.90 | $3.90 | 360,900 | — | — |
| 2017-07-25 | $4.05 | $4.05 | 402,100 | — | — |
| 2017-07-24 | $3.40 | $3.40 | 156,900 | — | — |
| 2017-07-21 | $3.55 | $3.55 | 132,400 | — | — |
| 2017-07-20 | $3.45 | $3.45 | 98,200 | — | — |
| 2017-07-19 | $3.45 | $3.45 | 108,000 | — | — |
| 2017-07-18 | $3.40 | $3.40 | 205,200 | — | — |
| 2017-07-17 | $3.70 | $3.70 | 83,200 | — | — |
| 2017-07-14 | $3.75 | $3.75 | 29,400 | — | — |
| 2017-07-13 | $3.80 | $3.80 | 50,500 | — | — |
| 2017-07-12 | $3.75 | $3.75 | 64,500 | — | — |
| 2017-07-11 | $3.80 | $3.80 | 40,500 | — | — |
| 2017-07-10 | $3.80 | $3.80 | 32,100 | — | — |
| 2017-07-07 | $3.80 | $3.80 | 18,000 | — | — |
| 2017-07-06 | $3.75 | $3.75 | 50,800 | — | — |
| 2017-07-05 | $3.85 | $3.85 | 55,500 | — | — |
| 2017-07-03 | $3.85 | $3.85 | 18,000 | — | — |
| 2017-06-30 | $3.80 | $3.80 | 102,800 | — | — |
| 2017-06-29 | $3.90 | $3.90 | 67,900 | — | — |
| 2017-06-28 | $3.95 | $3.95 | 57,200 | — | — |
| 2017-06-27 | $3.85 | $3.85 | 83,100 | — | — |
| 2017-06-26 | $4.05 | $4.05 | 77,900 | — | — |
| 2017-06-23 | $4.00 | $4.00 | 158,200 | — | — |
| 2017-06-22 | $4.00 | $4.00 | 142,500 | — | — |
| 2017-06-21 | $3.65 | $3.65 | 287,500 | — | — |
| 2017-06-20 | $3.60 | $3.60 | 301,500 | — | — |
| 2017-06-19 | $3.80 | $3.80 | 158,100 | — | — |
| 2017-06-16 | $3.70 | $3.70 | 172,700 | — | — |
| 2017-06-15 | $3.70 | $3.70 | 193,400 | — | — |
| 2017-06-14 | $3.75 | $3.75 | 137,500 | — | — |
| 2017-06-13 | $3.85 | $3.85 | 111,800 | — | — |
| 2017-06-12 | $3.80 | $3.80 | 206,400 | — | — |
| 2017-06-09 | $4.10 | $4.10 | 115,900 | — | — |
| 2017-06-08 | $4.15 | $4.15 | 56,000 | — | — |
| 2017-06-07 | $4.00 | $4.00 | 172,400 | — | — |
| 2017-06-06 | $4.15 | $4.15 | 118,100 | — | — |
| 2017-06-05 | $4.35 | $4.35 | 218,700 | — | — |
| 2017-06-02 | $4.65 | $4.65 | 146,800 | — | — |
| 2017-06-01 | $4.75 | $4.75 | 199,300 | — | — |
| 2017-05-31 | $4.80 | $4.80 | 127,500 | — | — |
| 2017-05-30 | $5.00 | $5.00 | 41,500 | — | — |
| 2017-05-26 | $5.05 | $5.05 | 92,200 | — | — |
| 2017-05-25 | $5.10 | $5.10 | 78,200 | — | — |
| 2017-05-24 | $5.35 | $5.35 | 154,100 | — | — |
| 2017-05-23 | $5.30 | $5.30 | 244,800 | — | — |
| 2017-05-22 | $5.05 | $5.05 | 202,600 | — | — |
| 2017-05-19 | $4.75 | $4.75 | 393,600 | — | — |
| 2017-05-18 | $4.30 | $4.30 | 83,800 | — | — |
| 2017-05-17 | $4.10 | $4.10 | 168,600 | — | — |
| 2017-05-16 | $4.20 | $4.20 | 73,600 | — | — |
| 2017-05-15 | $4.25 | $4.25 | 169,100 | — | — |
| 2017-05-12 | $4.25 | $4.25 | 104,300 | — | — |
| 2017-05-11 | $4.15 | $4.15 | 131,700 | — | — |
| 2017-05-10 | $4.05 | $4.05 | 50,200 | — | — |
| 2017-05-09 | $3.95 | $3.95 | 234,100 | — | — |
| 2017-05-08 | $3.65 | $3.65 | 160,700 | — | — |
| 2017-05-05 | $3.70 | $3.70 | 147,500 | — | — |
| 2017-05-04 | $3.85 | $3.85 | 108,700 | — | — |
| 2017-05-03 | $3.85 | $3.85 | 60,500 | — | — |
| 2017-05-02 | $3.95 | $3.95 | 76,300 | — | — |
| 2017-05-01 | $4.15 | $4.15 | 132,100 | — | — |
| 2017-04-28 | $4.05 | $4.05 | 66,900 | — | — |
| 2017-04-27 | $3.98 | $3.98 | 51,600 | — | — |
| 2017-04-26 | $4.00 | $4.00 | 45,500 | — | — |
| 2017-04-25 | $4.00 | $4.00 | 58,400 | — | — |
| 2017-04-24 | $4.00 | $4.00 | 56,700 | — | — |
| 2017-04-21 | $3.95 | $3.95 | 48,900 | — | — |
| 2017-04-20 | $4.03 | $4.03 | 150,400 | — | — |
| 2017-04-19 | $3.95 | $3.95 | 108,300 | — | — |
| 2017-04-18 | $4.10 | $4.10 | 85,900 | — | — |
| 2017-04-17 | $4.25 | $4.25 | 29,600 | — | — |
| 2017-04-13 | $4.25 | $4.25 | 77,400 | — | — |
| 2017-04-12 | $4.15 | $4.15 | 106,800 | — | — |
| 2017-04-11 | $4.15 | $4.15 | 43,500 | — | — |
| 2017-04-10 | $4.20 | $4.20 | 72,000 | — | — |
| 2017-04-07 | $4.10 | $4.10 | 134,800 | — | — |
| 2017-04-06 | $4.10 | $4.10 | 187,900 | — | — |
| 2017-04-05 | $4.10 | $4.10 | 84,800 | — | — |
| 2017-04-04 | $4.20 | $4.20 | 110,700 | — | — |
| 2017-04-03 | $4.15 | $4.15 | 218,000 | — | — |
| 2017-03-31 | $4.30 | $4.30 | 79,400 | — | — |
| 2017-03-30 | $4.25 | $4.25 | 97,500 | — | — |
| 2017-03-29 | $4.35 | $4.35 | 87,900 | — | — |
| 2017-03-28 | $4.40 | $4.40 | 43,900 | — | — |
| 2017-03-27 | $4.30 | $4.30 | 72,100 | — | — |
| 2017-03-24 | $4.35 | $4.35 | 52,700 | — | — |
| 2017-03-23 | $4.20 | $4.20 | 65,900 | — | — |
| 2017-03-22 | $4.30 | $4.30 | 149,100 | — | — |
| 2017-03-21 | $4.35 | $4.35 | 112,100 | — | — |
| 2017-03-20 | $4.40 | $4.40 | 143,700 | — | — |
| 2017-03-17 | $4.35 | $4.35 | 221,600 | — | — |
| 2017-03-16 | $4.30 | $4.30 | 201,500 | — | — |
| 2017-03-15 | $4.50 | $4.50 | 173,100 | — | — |
| 2017-03-14 | $4.50 | $4.50 | 59,200 | — | — |
| 2017-03-13 | $4.70 | $4.70 | 49,200 | — | — |
| 2017-03-10 | $4.70 | $4.70 | 86,600 | — | — |
| 2017-03-09 | $4.70 | $4.70 | 232,400 | — | — |
| 2017-03-08 | $4.50 | $4.50 | 149,400 | — | — |
| 2017-03-07 | $4.40 | $4.40 | 77,100 | — | — |
| 2017-03-06 | $4.40 | $4.40 | 145,700 | — | — |
| 2017-03-03 | $4.40 | $4.40 | 102,900 | — | — |
| 2017-03-02 | $4.45 | $4.45 | 174,600 | — | — |
| 2017-03-01 | $4.35 | $4.35 | 123,200 | — | — |
| 2017-02-28 | $4.25 | $4.25 | 166,000 | — | — |
| 2017-02-27 | $4.40 | $4.40 | 224,100 | — | — |
| 2017-02-24 | $4.30 | $4.30 | 157,800 | — | — |
| 2017-02-23 | $4.40 | $4.40 | 223,600 | — | — |
| 2017-02-22 | $4.55 | $4.55 | 118,900 | — | — |
| 2017-02-21 | $4.55 | $4.55 | 95,200 | — | — |
| 2017-02-17 | $4.55 | $4.55 | 92,600 | — | — |
| 2017-02-16 | $4.60 | $4.60 | 119,900 | — | — |
| 2017-02-15 | $4.55 | $4.55 | 256,100 | — | — |
| 2017-02-14 | $4.65 | $4.65 | 88,400 | — | — |
| 2017-02-13 | $4.70 | $4.70 | 52,800 | — | — |
| 2017-02-10 | $4.65 | $4.65 | 74,200 | — | — |
| 2017-02-09 | $4.70 | $4.70 | 105,900 | — | — |
| 2017-02-08 | $4.70 | $4.70 | 64,100 | — | — |
| 2017-02-07 | $4.70 | $4.70 | 72,700 | — | — |
| 2017-02-06 | $4.75 | $4.75 | 124,900 | — | — |
| 2017-02-03 | $4.80 | $4.80 | 96,000 | — | — |
| 2017-02-02 | $4.65 | $4.65 | 31,800 | — | — |
| 2017-02-01 | $4.70 | $4.70 | 50,200 | — | — |
| 2017-01-31 | $4.75 | $4.75 | 57,200 | — | — |
| 2017-01-30 | $4.60 | $4.60 | 114,500 | — | — |
| 2017-01-27 | $4.75 | $4.75 | 94,000 | — | — |
| 2017-01-26 | $4.70 | $4.70 | 160,500 | — | — |
| 2017-01-25 | $4.65 | $4.65 | 168,900 | — | — |
| 2017-01-24 | $4.60 | $4.60 | 180,800 | — | — |
| 2017-01-23 | $4.50 | $4.50 | 380,800 | — | — |
| 2017-01-20 | $4.60 | $4.60 | 160,700 | — | — |
| 2017-01-19 | $4.65 | $4.65 | 239,200 | — | — |
| 2017-01-18 | $4.85 | $4.85 | 150,000 | — | — |
| 2017-01-17 | $4.90 | $4.90 | 173,100 | — | — |
| 2017-01-13 | $5.00 | $5.00 | 81,100 | — | — |
| 2017-01-12 | $4.95 | $4.95 | 109,900 | — | — |
| 2017-01-11 | $5.00 | $5.00 | 234,600 | — | — |
| 2017-01-10 | $5.20 | $5.20 | 51,500 | — | — |
| 2017-01-09 | $5.25 | $5.25 | 118,500 | — | — |
| 2017-01-06 | $5.35 | $5.35 | 89,800 | — | — |
| 2017-01-05 | $5.15 | $5.15 | 203,800 | — | — |
| 2017-01-04 | $5.10 | $5.10 | 299,000 | — | — |
| 2017-01-03 | $5.10 | $5.10 | 156,500 | — | — |