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
- 1995-07-18 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 | $4.18 | $9.27 | 22,000 | — | — |
| 2017-12-28 | $4.28 | $9.49 | 30,400 | — | — |
| 2017-12-27 | $4.23 | $9.38 | 48,000 | — | — |
| 2017-12-26 | $4.28 | $9.49 | 29,600 | — | — |
| 2017-12-22 | $4.28 | $9.49 | 218,400 | — | — |
| 2017-12-21 | $4.04 | $8.96 | 4,000 | — | — |
| 2017-12-20 | $4.06 | $9.02 | 66,800 | — | — |
| 2017-12-19 | $4.10 | $9.10 | 27,600 | — | — |
| 2017-12-18 | $4.04 | $8.96 | 54,400 | — | — |
| 2017-12-15 | $4.13 | $9.16 | 26,400 | — | — |
| 2017-12-14 | $4.10 | $9.10 | 28,400 | — | — |
| 2017-12-13 | $4.00 | $8.88 | 34,000 | — | — |
| 2017-12-12 | $3.99 | $8.85 | 28,400 | — | — |
| 2017-12-11 | $3.91 | $8.69 | 38,400 | — | — |
| 2017-12-08 | $3.89 | $8.63 | 10,400 | — | — |
| 2017-12-07 | $3.89 | $8.63 | 27,600 | — | — |
| 2017-12-06 | $3.91 | $8.69 | 25,200 | — | — |
| 2017-12-05 | $3.93 | $8.71 | 34,000 | — | — |
| 2017-12-04 | $3.94 | $8.74 | 18,400 | — | — |
| 2017-12-01 | $3.91 | $8.69 | 41,200 | — | — |
| 2017-11-30 | $3.91 | $8.69 | 35,200 | — | — |
| 2017-11-29 | $3.85 | $8.55 | 6,800 | — | — |
| 2017-11-28 | $3.88 | $8.60 | 10,400 | — | — |
| 2017-11-27 | $3.88 | $8.60 | 18,800 | — | — |
| 2017-11-24 | $3.93 | $8.71 | 12,400 | — | — |
| 2017-11-22 | $3.90 | $8.66 | 19,600 | — | — |
| 2017-11-21 | $3.86 | $8.57 | 38,400 | — | — |
| 2017-11-20 | $3.83 | $8.51 | 24,000 | — | — |
| 2017-11-17 | $3.84 | $8.52 | 41,200 | — | — |
| 2017-11-16 | $3.69 | $8.19 | 23,600 | — | — |
| 2017-11-15 | $3.56 | $7.91 | 40,000 | — | — |
| 2017-11-14 | $3.53 | $7.83 | 25,600 | — | — |
| 2017-11-13 | $3.51 | $7.79 | 63,600 | — | — |
| 2017-11-10 | $3.59 | $7.96 | 50,000 | — | — |
| 2017-11-09 | $3.50 | $7.77 | 80,400 | — | — |
| 2017-11-08 | $3.54 | $7.76 | 37,600 | — | — |
| 2017-11-07 | $3.55 | $7.79 | 56,000 | — | — |
| 2017-11-06 | $3.51 | $7.70 | 40,000 | — | — |
| 2017-11-03 | $3.56 | $7.81 | 21,200 | — | — |
| 2017-11-02 | $3.69 | $8.09 | 39,200 | — | — |
| 2017-11-01 | $3.66 | $8.03 | 60,400 | — | — |
| 2017-10-31 | $3.46 | $7.59 | 32,000 | — | — |
| 2017-10-30 | $3.45 | $7.56 | 53,600 | — | — |
| 2017-10-27 | $3.47 | $7.61 | 16,800 | — | — |
| 2017-10-26 | $3.53 | $7.73 | 13,600 | — | — |
| 2017-10-25 | $3.58 | $7.84 | 60,400 | — | — |
| 2017-10-24 | $3.53 | $7.73 | 24,000 | — | — |
| 2017-10-23 | $3.53 | $7.73 | 18,400 | — | — |
| 2017-10-20 | $3.48 | $7.62 | 22,000 | — | — |
| 2017-10-19 | $3.49 | $7.66 | 38,800 | — | — |
| 2017-10-18 | $3.48 | $7.62 | 16,800 | — | — |
| 2017-10-17 | $3.46 | $7.59 | 24,800 | — | — |
| 2017-10-16 | $3.44 | $7.54 | 55,200 | — | — |
| 2017-10-13 | $3.45 | $7.57 | 42,400 | — | — |
| 2017-10-12 | $3.46 | $7.59 | 10,800 | — | — |
| 2017-10-11 | $3.48 | $7.62 | 14,000 | — | — |
| 2017-10-10 | $3.48 | $7.62 | 42,400 | — | — |
| 2017-10-09 | $3.50 | $7.68 | 38,400 | — | — |
| 2017-10-06 | $3.43 | $7.51 | 30,800 | — | — |
| 2017-10-05 | $3.38 | $7.40 | 16,000 | — | — |
| 2017-10-04 | $3.38 | $7.40 | 15,600 | — | — |
| 2017-10-03 | $3.35 | $7.35 | 157,600 | — | — |
| 2017-10-02 | $3.36 | $7.37 | 20,800 | — | — |
| 2017-09-29 | $3.39 | $7.44 | 5,600 | — | — |
| 2017-09-28 | $3.40 | $7.46 | 118,400 | — | — |
| 2017-09-27 | $3.41 | $7.48 | 28,000 | — | — |
| 2017-09-26 | $3.44 | $7.54 | 5,600 | — | — |
| 2017-09-25 | $3.44 | $7.54 | 10,000 | — | — |
| 2017-09-22 | $3.50 | $7.68 | 16,400 | — | — |
| 2017-09-21 | $3.48 | $7.62 | 13,600 | — | — |
| 2017-09-20 | $3.50 | $7.68 | 29,200 | — | — |
| 2017-09-19 | $3.55 | $7.79 | 10,400 | — | — |
| 2017-09-18 | $3.49 | $7.65 | 71,200 | — | — |
| 2017-09-15 | $3.48 | $7.62 | 48,800 | — | — |
| 2017-09-14 | $3.38 | $7.40 | 136,000 | — | — |
| 2017-09-13 | $3.35 | $7.35 | 115,200 | — | — |
| 2017-09-12 | $3.34 | $7.32 | 90,000 | — | — |
| 2017-09-11 | $3.36 | $7.37 | 27,200 | — | — |
| 2017-09-08 | $3.38 | $7.40 | 58,800 | — | — |
| 2017-09-07 | $3.37 | $7.38 | 94,400 | — | — |
| 2017-09-06 | $3.34 | $7.32 | 372,000 | — | — |
| 2017-09-05 | $3.48 | $7.62 | 78,400 | — | — |
| 2017-09-01 | $3.66 | $8.03 | 82,000 | — | — |
| 2017-08-31 | $3.83 | $8.39 | 13,200 | — | — |
| 2017-08-30 | $3.86 | $8.47 | 5,200 | — | — |
| 2017-08-29 | $3.88 | $8.51 | 3,600 | — | — |
| 2017-08-28 | $3.81 | $8.36 | 8,400 | — | — |
| 2017-08-25 | $3.86 | $8.47 | 11,200 | — | — |
| 2017-08-24 | $3.86 | $8.47 | 19,600 | — | — |
| 2017-08-23 | $3.89 | $8.53 | 36,000 | — | — |
| 2017-08-22 | $3.96 | $8.69 | 9,600 | — | — |
| 2017-08-21 | $4.00 | $8.77 | 12,000 | — | — |
| 2017-08-18 | $4.00 | $8.77 | 31,200 | — | — |
| 2017-08-17 | $3.98 | $8.72 | 21,600 | — | — |
| 2017-08-16 | $4.05 | $8.88 | 7,600 | — | — |
| 2017-08-15 | $4.08 | $8.94 | 30,800 | — | — |
| 2017-08-14 | $4.05 | $8.88 | 19,200 | — | — |
| 2017-08-11 | $4.04 | $8.86 | 37,200 | — | — |
| 2017-08-10 | $4.06 | $8.91 | 42,000 | — | — |
| 2017-08-09 | $4.14 | $9.07 | 22,400 | — | — |
| 2017-08-08 | $4.20 | $9.12 | 25,600 | — | — |
| 2017-08-07 | $4.25 | $9.23 | 25,200 | — | — |
| 2017-08-04 | $4.29 | $9.31 | 14,000 | — | — |
| 2017-08-03 | $4.16 | $9.02 | 13,600 | — | — |
| 2017-08-02 | $4.18 | $9.06 | 47,600 | — | — |
| 2017-08-01 | $4.24 | $9.20 | 34,800 | — | — |
| 2017-07-31 | $4.30 | $9.34 | 88,000 | — | — |
| 2017-07-28 | $4.41 | $9.58 | 141,200 | — | — |
| 2017-07-27 | $4.56 | $9.91 | 12,000 | — | — |
| 2017-07-26 | $4.51 | $9.80 | 14,400 | — | — |
| 2017-07-25 | $4.50 | $9.77 | 15,600 | — | — |
| 2017-07-24 | $4.45 | $9.66 | 6,400 | — | — |
| 2017-07-21 | $4.49 | $9.74 | 4,800 | — | — |
| 2017-07-20 | $4.55 | $9.88 | 8,000 | — | — |
| 2017-07-19 | $4.53 | $9.82 | 20,800 | — | — |
| 2017-07-18 | $4.41 | $9.58 | 50,800 | — | — |
| 2017-07-17 | $4.42 | $9.60 | 4,000 | — | — |
| 2017-07-14 | $4.43 | $9.61 | 3,600 | — | — |
| 2017-07-13 | $4.39 | $9.53 | 12,000 | — | — |
| 2017-07-12 | $4.44 | $9.63 | 34,800 | — | — |
| 2017-07-11 | $4.44 | $9.63 | 16,000 | — | — |
| 2017-07-10 | $4.41 | $9.58 | 84,800 | — | — |
| 2017-07-07 | $4.68 | $10.15 | 6,400 | — | — |
| 2017-07-06 | $4.69 | $10.18 | 3,200 | — | — |
| 2017-07-05 | $4.78 | $10.38 | 6,000 | — | — |
| 2017-07-03 | $4.84 | $10.50 | 1,200 | — | — |
| 2017-06-30 | $4.84 | $10.50 | 4,800 | — | — |
| 2017-06-29 | $4.83 | $10.48 | 20,400 | — | — |
| 2017-06-28 | $4.83 | $10.48 | 14,800 | — | — |
| 2017-06-27 | $4.83 | $10.49 | 13,200 | — | — |
| 2017-06-26 | $4.85 | $10.53 | 20,800 | — | — |
| 2017-06-23 | $5.00 | $10.86 | 14,800 | — | — |
| 2017-06-22 | $4.93 | $10.69 | 4,000 | — | — |
| 2017-06-21 | $4.88 | $10.58 | 8,400 | — | — |
| 2017-06-20 | $4.90 | $10.64 | 7,200 | — | — |
| 2017-06-19 | $4.99 | $10.83 | 26,800 | — | — |
| 2017-06-16 | $4.93 | $10.69 | 38,800 | — | — |
| 2017-06-15 | $4.75 | $10.31 | 20,800 | — | — |
| 2017-06-14 | $4.93 | $10.69 | 10,800 | — | — |
| 2017-06-13 | $5.04 | $10.94 | 15,200 | — | — |
| 2017-06-12 | $5.06 | $10.98 | 8,400 | — | — |
| 2017-06-09 | $5.11 | $11.10 | 11,200 | — | — |
| 2017-06-08 | $5.05 | $10.96 | 1,200 | — | — |
| 2017-06-07 | $5.08 | $11.02 | 6,800 | — | — |
| 2017-06-06 | $5.06 | $10.99 | 4,400 | — | — |
| 2017-06-05 | $5.09 | $11.05 | 6,800 | — | — |
| 2017-06-02 | $5.11 | $11.10 | 7,600 | — | — |
| 2017-06-01 | $5.13 | $11.13 | 20,400 | — | — |
| 2017-05-31 | $5.14 | $11.15 | 14,000 | — | — |
| 2017-05-30 | $5.15 | $11.18 | 8,400 | — | — |
| 2017-05-26 | $5.09 | $11.05 | 4,800 | — | — |
| 2017-05-25 | $5.08 | $11.02 | 14,400 | — | — |
| 2017-05-24 | $5.11 | $11.10 | 1,600 | — | — |
| 2017-05-23 | $5.08 | $11.02 | 10,000 | — | — |
| 2017-05-22 | $5.13 | $11.13 | 8,800 | — | — |
| 2017-05-19 | $5.10 | $11.07 | 18,400 | — | — |
| 2017-05-18 | $5.14 | $11.15 | 12,400 | — | — |
| 2017-05-17 | $5.06 | $10.99 | 22,000 | — | — |
| 2017-05-16 | $5.10 | $11.07 | 21,600 | — | — |
| 2017-05-15 | $5.10 | $11.07 | 8,800 | — | — |
| 2017-05-12 | $5.09 | $11.05 | 8,000 | — | — |
| 2017-05-11 | $5.08 | $11.02 | 130,400 | — | — |
| 2017-05-10 | $5.01 | $10.88 | 28,400 | — | — |
| 2017-05-09 | $5.00 | $10.86 | 42,800 | — | — |
| 2017-05-08 | $5.00 | $10.86 | 66,000 | — | — |
| 2017-05-05 | $4.91 | $10.57 | 8,000 | — | — |
| 2017-05-04 | $4.91 | $10.57 | 14,800 | — | — |
| 2017-05-03 | $4.96 | $10.66 | 7,600 | — | — |
| 2017-05-02 | $5.06 | $10.90 | 80,400 | — | — |
| 2017-05-01 | $5.22 | $11.24 | 76,000 | — | — |
| 2017-04-28 | $5.24 | $11.27 | 76,400 | — | — |
| 2017-04-27 | $4.91 | $10.57 | 66,400 | — | — |
| 2017-04-26 | $4.89 | $10.52 | 404,000 | — | — |
| 2017-04-25 | $4.80 | $10.33 | 9,200 | — | — |
| 2017-04-24 | $4.81 | $10.36 | 108,400 | — | — |
| 2017-04-21 | $4.73 | $10.17 | 25,200 | — | — |
| 2017-04-20 | $4.74 | $10.20 | 44,400 | — | — |
| 2017-04-19 | $4.73 | $10.17 | 33,200 | — | — |
| 2017-04-18 | $4.64 | $9.98 | 30,400 | — | — |
| 2017-04-17 | $4.65 | $10.01 | 60,000 | — | — |
| 2017-04-13 | $4.68 | $10.06 | 182,400 | — | — |
| 2017-04-12 | $4.71 | $10.14 | 24,400 | — | — |
| 2017-04-11 | $4.71 | $10.14 | 39,200 | — | — |
| 2017-04-10 | $4.69 | $10.09 | 67,600 | — | — |
| 2017-04-07 | $4.63 | $9.95 | 24,400 | — | — |
| 2017-04-06 | $4.57 | $9.84 | 36,400 | — | — |
| 2017-04-05 | $4.56 | $9.82 | 249,600 | — | — |
| 2017-04-04 | $4.78 | $10.28 | 171,600 | — | — |
| 2017-04-03 | $4.63 | $9.95 | 18,800 | — | — |
| 2017-03-31 | $4.70 | $10.12 | 17,200 | — | — |
| 2017-03-30 | $4.69 | $10.09 | 19,600 | — | — |
| 2017-03-29 | $4.64 | $9.98 | 23,600 | — | — |
| 2017-03-28 | $4.68 | $10.06 | 5,200 | — | — |
| 2017-03-27 | $4.68 | $10.06 | 22,400 | — | — |
| 2017-03-24 | $4.71 | $10.14 | 39,200 | — | — |
| 2017-03-23 | $4.63 | $9.95 | 7,600 | — | — |
| 2017-03-22 | $4.60 | $9.90 | 18,000 | — | — |
| 2017-03-21 | $4.59 | $9.87 | 22,400 | — | — |
| 2017-03-20 | $4.63 | $9.95 | 44,400 | — | — |
| 2017-03-17 | $4.69 | $10.09 | 42,000 | — | — |
| 2017-03-16 | $4.64 | $9.98 | 35,200 | — | — |
| 2017-03-15 | $4.65 | $10.01 | 64,800 | — | — |
| 2017-03-14 | $4.59 | $9.87 | 34,400 | — | — |
| 2017-03-13 | $4.58 | $9.85 | 46,000 | — | — |
| 2017-03-10 | $4.64 | $9.98 | 31,200 | — | — |
| 2017-03-09 | $4.56 | $9.82 | 62,000 | — | — |
| 2017-03-08 | $4.70 | $10.12 | 40,800 | — | — |
| 2017-03-07 | $4.59 | $9.87 | 40,000 | — | — |
| 2017-03-06 | $4.51 | $9.71 | 33,200 | — | — |
| 2017-03-03 | $4.58 | $9.85 | 38,800 | — | — |
| 2017-03-02 | $4.49 | $9.66 | 52,400 | — | — |
| 2017-03-01 | $4.46 | $9.60 | 123,600 | — | — |
| 2017-02-28 | $4.45 | $9.58 | 60,400 | — | — |
| 2017-02-27 | $4.45 | $9.58 | 45,600 | — | — |
| 2017-02-24 | $4.38 | $9.42 | 161,200 | — | — |
| 2017-02-23 | $4.46 | $9.60 | 200,000 | — | — |
| 2017-02-22 | $4.46 | $9.60 | 10,800 | — | — |
| 2017-02-21 | $4.45 | $9.58 | 32,400 | — | — |
| 2017-02-17 | $4.48 | $9.63 | 17,600 | — | — |
| 2017-02-16 | $4.48 | $9.63 | 25,600 | — | — |
| 2017-02-15 | $4.45 | $9.58 | 20,800 | — | — |
| 2017-02-14 | $4.50 | $9.69 | 20,800 | — | — |
| 2017-02-13 | $4.50 | $9.59 | 113,600 | — | — |
| 2017-02-10 | $4.50 | $9.59 | 55,200 | — | — |
| 2017-02-09 | $4.48 | $9.54 | 22,000 | — | — |
| 2017-02-08 | $4.46 | $9.51 | 29,600 | — | — |
| 2017-02-07 | $4.45 | $9.49 | 56,800 | — | — |
| 2017-02-06 | $4.58 | $9.75 | 49,600 | — | — |
| 2017-02-03 | $4.53 | $9.65 | 254,000 | — | — |
| 2017-02-02 | $4.31 | $9.19 | 38,400 | — | — |
| 2017-02-01 | $4.15 | $8.85 | 47,600 | — | — |
| 2017-01-31 | $4.20 | $8.95 | 197,200 | — | — |
| 2017-01-30 | $4.43 | $9.43 | 8,000 | — | — |
| 2017-01-27 | $4.38 | $9.33 | 68,000 | — | — |
| 2017-01-26 | $4.56 | $9.73 | 27,200 | — | — |
| 2017-01-25 | $4.46 | $9.51 | 35,600 | — | — |
| 2017-01-24 | $4.55 | $9.70 | 8,400 | — | — |
| 2017-01-23 | $4.46 | $9.51 | 21,200 | — | — |
| 2017-01-20 | $4.54 | $9.67 | 24,000 | — | — |
| 2017-01-19 | $4.70 | $10.02 | 20,400 | — | — |
| 2017-01-18 | $4.66 | $9.94 | 34,400 | — | — |
| 2017-01-17 | $4.55 | $9.70 | 15,200 | — | — |
| 2017-01-13 | $4.54 | $9.67 | 14,800 | — | — |
| 2017-01-12 | $4.49 | $9.57 | 12,800 | — | — |
| 2017-01-11 | $4.39 | $9.35 | 21,200 | — | — |
| 2017-01-10 | $4.40 | $9.38 | 25,200 | — | — |
| 2017-01-09 | $4.35 | $9.27 | 38,800 | — | — |
| 2017-01-06 | $4.39 | $9.35 | 42,400 | — | — |
| 2017-01-05 | $4.40 | $9.38 | 18,000 | — | — |
| 2017-01-04 | $4.40 | $9.38 | 82,400 | — | — |
| 2017-01-03 | $4.48 | $9.54 | 136,800 | — | — |