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
- 1994-05-16 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 | $3.26 | $4.37 | 68,900 | — | — |
| 2017-12-28 | $3.23 | $4.33 | 61,400 | — | — |
| 2017-12-27 | $3.19 | $4.28 | 58,600 | — | — |
| 2017-12-26 | $3.27 | $4.39 | 72,200 | — | — |
| 2017-12-22 | $3.26 | $4.37 | 117,700 | — | — |
| 2017-12-21 | $3.13 | $4.20 | 181,400 | — | — |
| 2017-12-20 | $3.00 | $4.02 | 85,900 | — | — |
| 2017-12-19 | $3.00 | $4.02 | 70,600 | — | — |
| 2017-12-18 | $3.05 | $4.09 | 120,900 | — | — |
| 2017-12-15 | $3.02 | $4.05 | 282,500 | — | — |
| 2017-12-14 | $3.09 | $4.15 | 140,100 | — | — |
| 2017-12-13 | $2.99 | $4.01 | 141,300 | — | — |
| 2017-12-12 | $2.94 | $3.94 | 32,100 | — | — |
| 2017-12-11 | $2.98 | $4.00 | 100,800 | — | — |
| 2017-12-08 | $2.90 | $3.89 | 112,900 | — | — |
| 2017-12-07 | $2.97 | $3.98 | 151,900 | — | — |
| 2017-12-06 | $3.05 | $4.09 | 96,600 | — | — |
| 2017-12-05 | $3.13 | $4.20 | 59,900 | — | — |
| 2017-12-04 | $3.21 | $4.31 | 171,300 | — | — |
| 2017-12-01 | $3.28 | $4.40 | 142,600 | — | — |
| 2017-11-30 | $3.37 | $4.52 | 98,700 | — | — |
| 2017-11-29 | $3.54 | $4.75 | 83,200 | — | — |
| 2017-11-28 | $3.53 | $4.74 | 40,100 | — | — |
| 2017-11-27 | $3.56 | $4.78 | 64,400 | — | — |
| 2017-11-24 | $3.53 | $4.74 | 36,800 | — | — |
| 2017-11-22 | $3.53 | $4.74 | 76,200 | — | — |
| 2017-11-21 | $3.58 | $4.80 | 73,300 | — | — |
| 2017-11-20 | $3.57 | $4.79 | 62,400 | — | — |
| 2017-11-17 | $3.77 | $5.06 | 74,600 | — | — |
| 2017-11-16 | $3.66 | $4.91 | 57,100 | — | — |
| 2017-11-15 | $3.52 | $4.72 | 32,200 | — | — |
| 2017-11-14 | $3.61 | $4.84 | 52,600 | — | — |
| 2017-11-13 | $3.54 | $4.75 | 60,700 | — | — |
| 2017-11-10 | $3.57 | $4.79 | 42,700 | — | — |
| 2017-11-09 | $3.70 | $4.96 | 109,400 | — | — |
| 2017-11-08 | $3.54 | $4.75 | 69,600 | — | — |
| 2017-11-07 | $3.56 | $4.78 | 39,600 | — | — |
| 2017-11-06 | $3.55 | $4.76 | 90,500 | — | — |
| 2017-11-03 | $3.41 | $4.58 | 47,300 | — | — |
| 2017-11-02 | $3.45 | $4.63 | 39,100 | — | — |
| 2017-11-01 | $3.39 | $4.55 | 39,300 | — | — |
| 2017-10-31 | $3.40 | $4.56 | 50,100 | — | — |
| 2017-10-30 | $3.44 | $4.62 | 54,400 | — | — |
| 2017-10-27 | $3.46 | $4.64 | 66,400 | — | — |
| 2017-10-26 | $3.35 | $4.49 | 85,500 | — | — |
| 2017-10-25 | $3.42 | $4.59 | 71,800 | — | — |
| 2017-10-24 | $3.40 | $4.56 | 80,700 | — | — |
| 2017-10-23 | $3.44 | $4.62 | 90,900 | — | — |
| 2017-10-20 | $3.55 | $4.76 | 79,300 | — | — |
| 2017-10-19 | $3.57 | $4.79 | 89,600 | — | — |
| 2017-10-18 | $3.57 | $4.79 | 67,200 | — | — |
| 2017-10-17 | $3.52 | $4.72 | 134,300 | — | — |
| 2017-10-16 | $3.57 | $4.79 | 110,900 | — | — |
| 2017-10-13 | $3.70 | $4.96 | 92,200 | — | — |
| 2017-10-12 | $3.63 | $4.87 | 67,700 | — | — |
| 2017-10-11 | $3.62 | $4.86 | 168,800 | — | — |
| 2017-10-10 | $3.72 | $4.99 | 90,700 | — | — |
| 2017-10-09 | $3.84 | $5.15 | 67,700 | — | — |
| 2017-10-06 | $3.92 | $5.26 | 72,700 | — | — |
| 2017-10-05 | $3.86 | $5.18 | 51,600 | — | — |
| 2017-10-04 | $3.89 | $5.22 | 45,400 | — | — |
| 2017-10-03 | $3.92 | $5.26 | 115,900 | — | — |
| 2017-10-02 | $3.83 | $5.14 | 121,500 | — | — |
| 2017-09-29 | $3.85 | $5.17 | 76,900 | — | — |
| 2017-09-28 | $3.80 | $5.10 | 65,900 | — | — |
| 2017-09-27 | $3.76 | $4.99 | 64,400 | — | — |
| 2017-09-26 | $3.77 | $5.01 | 99,300 | — | — |
| 2017-09-25 | $3.94 | $5.23 | 130,200 | — | — |
| 2017-09-22 | $3.80 | $5.05 | 59,900 | — | — |
| 2017-09-21 | $3.73 | $4.95 | 85,000 | — | — |
| 2017-09-20 | $3.70 | $4.91 | 150,700 | — | — |
| 2017-09-19 | $3.87 | $5.14 | 110,500 | — | — |
| 2017-09-18 | $3.83 | $5.09 | 201,200 | — | — |
| 2017-09-15 | $3.96 | $5.26 | 488,000 | — | — |
| 2017-09-14 | $4.08 | $5.42 | 187,900 | — | — |
| 2017-09-13 | $3.94 | $5.23 | 107,100 | — | — |
| 2017-09-12 | $3.92 | $5.20 | 137,500 | — | — |
| 2017-09-11 | $3.87 | $5.14 | 252,800 | — | — |
| 2017-09-08 | $3.96 | $5.26 | 230,400 | — | — |
| 2017-09-07 | $3.98 | $5.28 | 227,600 | — | — |
| 2017-09-06 | $3.85 | $5.11 | 228,300 | — | — |
| 2017-09-05 | $3.90 | $5.18 | 495,100 | — | — |
| 2017-09-01 | $3.56 | $4.73 | 173,100 | — | — |
| 2017-08-31 | $3.45 | $4.58 | 209,600 | — | — |
| 2017-08-30 | $3.34 | $4.43 | 88,100 | — | — |
| 2017-08-29 | $3.40 | $4.51 | 438,000 | — | — |
| 2017-08-28 | $3.36 | $4.46 | 239,400 | — | — |
| 2017-08-25 | $3.25 | $4.32 | 114,300 | — | — |
| 2017-08-24 | $3.28 | $4.35 | 46,400 | — | — |
| 2017-08-23 | $3.28 | $4.35 | 50,900 | — | — |
| 2017-08-22 | $3.19 | $4.24 | 82,500 | — | — |
| 2017-08-21 | $3.25 | $4.32 | 127,200 | — | — |
| 2017-08-18 | $3.23 | $4.29 | 161,800 | — | — |
| 2017-08-17 | $3.18 | $4.22 | 100,500 | — | — |
| 2017-08-16 | $3.27 | $4.34 | 154,700 | — | — |
| 2017-08-15 | $3.07 | $4.08 | 127,200 | — | — |
| 2017-08-14 | $3.18 | $4.22 | 55,800 | — | — |
| 2017-08-11 | $3.28 | $4.35 | 151,700 | — | — |
| 2017-08-10 | $3.28 | $4.35 | 114,700 | — | — |
| 2017-08-09 | $3.19 | $4.24 | 88,400 | — | — |
| 2017-08-08 | $3.12 | $4.14 | 129,000 | — | — |
| 2017-08-07 | $3.08 | $4.09 | 95,600 | — | — |
| 2017-08-04 | $3.08 | $4.09 | 161,500 | — | — |
| 2017-08-03 | $3.09 | $4.10 | 120,400 | — | — |
| 2017-08-02 | $3.14 | $4.17 | 144,700 | — | — |
| 2017-08-01 | $3.19 | $4.24 | 120,600 | — | — |
| 2017-07-31 | $3.31 | $4.39 | 217,200 | — | — |
| 2017-07-28 | $3.21 | $4.26 | 165,800 | — | — |
| 2017-07-27 | $3.04 | $4.04 | 115,500 | — | — |
| 2017-07-26 | $3.04 | $4.04 | 132,800 | — | — |
| 2017-07-25 | $2.99 | $3.97 | 94,400 | — | — |
| 2017-07-24 | $2.92 | $3.88 | 162,400 | — | — |
| 2017-07-21 | $3.08 | $4.09 | 70,100 | — | — |
| 2017-07-20 | $3.07 | $4.08 | 287,700 | — | — |
| 2017-07-19 | $3.17 | $4.21 | 89,800 | — | — |
| 2017-07-18 | $3.21 | $4.26 | 225,900 | — | — |
| 2017-07-17 | $3.12 | $4.14 | 192,700 | — | — |
| 2017-07-14 | $2.95 | $3.92 | 145,300 | — | — |
| 2017-07-13 | $3.00 | $3.98 | 181,100 | — | — |
| 2017-07-12 | $2.96 | $3.93 | 290,700 | — | — |
| 2017-07-11 | $3.02 | $4.01 | 181,600 | — | — |
| 2017-07-10 | $3.01 | $4.00 | 213,600 | — | — |
| 2017-07-07 | $3.00 | $3.98 | 161,500 | — | — |
| 2017-07-06 | $3.08 | $4.09 | 210,200 | — | — |
| 2017-07-05 | $3.11 | $4.13 | 171,500 | — | — |
| 2017-07-03 | $3.06 | $4.06 | 94,800 | — | — |
| 2017-06-30 | $3.15 | $4.18 | 85,300 | — | — |
| 2017-06-29 | $3.19 | $4.24 | 79,600 | — | — |
| 2017-06-28 | $3.26 | $4.33 | 90,100 | — | — |
| 2017-06-27 | $3.27 | $4.34 | 222,100 | — | — |
| 2017-06-26 | $3.32 | $4.41 | 174,400 | — | — |
| 2017-06-23 | $3.30 | $4.38 | 179,200 | — | — |
| 2017-06-22 | $3.21 | $4.26 | 182,200 | — | — |
| 2017-06-21 | $3.20 | $4.25 | 120,700 | — | — |
| 2017-06-20 | $3.15 | $4.18 | 145,100 | — | — |
| 2017-06-19 | $3.10 | $4.12 | 373,100 | — | — |
| 2017-06-16 | $3.16 | $4.20 | 4,229,300 | — | — |
| 2017-06-15 | $3.20 | $4.25 | 224,800 | — | — |
| 2017-06-14 | $3.23 | $4.29 | 445,800 | — | — |
| 2017-06-13 | $3.34 | $4.43 | 290,800 | — | — |
| 2017-06-12 | $3.22 | $4.28 | 320,100 | — | — |
| 2017-06-09 | $3.08 | $4.09 | 360,500 | — | — |
| 2017-06-08 | $3.01 | $4.00 | 303,300 | — | — |
| 2017-06-07 | $3.04 | $4.04 | 386,600 | — | — |
| 2017-06-06 | $3.16 | $4.20 | 466,900 | — | — |
| 2017-06-05 | $2.94 | $3.90 | 296,900 | — | — |
| 2017-06-02 | $2.98 | $3.96 | 280,200 | — | — |
| 2017-06-01 | $2.86 | $3.80 | 534,500 | — | — |
| 2017-05-31 | $3.00 | $3.98 | 341,100 | — | — |
| 2017-05-30 | $3.15 | $4.18 | 154,500 | — | — |
| 2017-05-26 | $3.23 | $4.29 | 200,000 | — | — |
| 2017-05-25 | $3.22 | $4.28 | 239,600 | — | — |
| 2017-05-24 | $3.29 | $4.37 | 590,100 | — | — |
| 2017-05-23 | $3.38 | $4.49 | 510,200 | — | — |
| 2017-05-22 | $3.62 | $4.81 | 282,500 | — | — |
| 2017-05-19 | $3.61 | $4.79 | 469,400 | — | — |
| 2017-05-18 | $3.70 | $4.91 | 179,600 | — | — |
| 2017-05-17 | $3.85 | $5.11 | 463,200 | — | — |
| 2017-05-16 | $3.70 | $4.91 | 161,600 | — | — |
| 2017-05-15 | $3.75 | $4.98 | 201,800 | — | — |
| 2017-05-12 | $3.79 | $5.03 | 188,000 | — | — |
| 2017-05-11 | $3.82 | $5.07 | 172,200 | — | — |
| 2017-05-10 | $3.77 | $5.01 | 190,900 | — | — |
| 2017-05-09 | $3.75 | $4.98 | 215,000 | — | — |
| 2017-05-08 | $3.82 | $5.07 | 259,800 | — | — |
| 2017-05-05 | $3.87 | $5.14 | 522,600 | — | — |
| 2017-05-04 | $3.70 | $4.91 | 444,700 | — | — |
| 2017-05-03 | $3.80 | $5.05 | 363,000 | — | — |
| 2017-05-02 | $3.84 | $5.10 | 278,900 | — | — |
| 2017-05-01 | $3.76 | $4.99 | 468,100 | — | — |
| 2017-04-28 | $3.88 | $5.15 | 246,200 | — | — |
| 2017-04-27 | $3.87 | $5.14 | 400,800 | — | — |
| 2017-04-26 | $4.05 | $5.38 | 647,800 | — | — |
| 2017-04-25 | $4.00 | $5.31 | 600,500 | — | — |
| 2017-04-24 | $4.27 | $5.67 | 431,900 | — | — |
| 2017-04-21 | $4.54 | $6.03 | 107,500 | — | — |
| 2017-04-20 | $4.50 | $5.97 | 246,800 | — | — |
| 2017-04-19 | $4.49 | $5.96 | 509,200 | — | — |
| 2017-04-18 | $4.76 | $6.32 | 309,600 | — | — |
| 2017-04-17 | $4.75 | $6.31 | 611,300 | — | — |
| 2017-04-13 | $4.93 | $6.55 | 547,300 | — | — |
| 2017-04-12 | $5.03 | $6.68 | 204,200 | — | — |
| 2017-04-11 | $5.03 | $6.68 | 272,400 | — | — |
| 2017-04-10 | $4.93 | $6.55 | 136,800 | — | — |
| 2017-04-07 | $5.01 | $6.65 | 353,300 | — | — |
| 2017-04-06 | $5.02 | $6.67 | 265,900 | — | — |
| 2017-04-05 | $5.14 | $6.82 | 207,500 | — | — |
| 2017-04-04 | $5.20 | $6.90 | 252,500 | — | — |
| 2017-04-03 | $5.01 | $6.65 | 171,200 | — | — |
| 2017-03-31 | $4.91 | $6.52 | 208,800 | — | — |
| 2017-03-30 | $4.82 | $6.40 | 187,900 | — | — |
| 2017-03-29 | $4.98 | $6.61 | 166,500 | — | — |
| 2017-03-28 | $5.02 | $6.67 | 311,700 | — | — |
| 2017-03-27 | $5.24 | $6.96 | 256,700 | — | — |
| 2017-03-24 | $5.00 | $6.64 | 257,900 | — | — |
| 2017-03-23 | $5.15 | $6.84 | 468,100 | — | — |
| 2017-03-22 | $5.26 | $6.98 | 215,600 | — | — |
| 2017-03-21 | $5.33 | $7.08 | 327,900 | — | — |
| 2017-03-20 | $5.21 | $6.92 | 399,300 | — | — |
| 2017-03-17 | $5.03 | $6.68 | 1,175,800 | — | — |
| 2017-03-16 | $5.48 | $7.28 | 434,100 | — | — |
| 2017-03-15 | $5.65 | $7.50 | 768,700 | — | — |
| 2017-03-14 | $4.90 | $6.51 | 624,500 | — | — |
| 2017-03-13 | $5.25 | $6.97 | 535,000 | — | — |
| 2017-03-10 | $4.94 | $6.56 | 252,700 | — | — |
| 2017-03-09 | $4.74 | $6.29 | 118,900 | — | — |
| 2017-03-08 | $4.73 | $6.28 | 256,400 | — | — |
| 2017-03-07 | $4.80 | $6.37 | 426,200 | — | — |
| 2017-03-06 | $4.91 | $6.52 | 658,500 | — | — |
| 2017-03-03 | $5.21 | $6.92 | 522,000 | — | — |
| 2017-03-02 | $5.01 | $6.65 | 505,200 | — | — |
| 2017-03-01 | $5.30 | $7.04 | 333,100 | — | — |
| 2017-02-28 | $5.23 | $6.94 | 322,900 | — | — |
| 2017-02-27 | $5.25 | $6.97 | 588,400 | — | — |
| 2017-02-24 | $5.79 | $7.69 | 589,700 | — | — |
| 2017-02-23 | $6.15 | $8.17 | 593,800 | — | — |
| 2017-02-22 | $6.13 | $8.14 | 486,400 | — | — |
| 2017-02-21 | $6.30 | $8.36 | 369,200 | — | — |
| 2017-02-17 | $6.54 | $8.68 | 354,000 | — | — |
| 2017-02-16 | $6.47 | $8.59 | 278,200 | — | — |
| 2017-02-15 | $6.37 | $8.46 | 254,000 | — | — |
| 2017-02-14 | $6.40 | $8.50 | 297,600 | — | — |
| 2017-02-13 | $6.33 | $8.40 | 234,500 | — | — |
| 2017-02-10 | $6.40 | $8.50 | 310,500 | — | — |
| 2017-02-09 | $6.18 | $8.21 | 387,700 | — | — |
| 2017-02-08 | $6.40 | $8.50 | 826,600 | — | — |
| 2017-02-07 | $6.09 | $8.09 | 678,700 | — | — |
| 2017-02-06 | $5.96 | $7.91 | 705,900 | — | — |
| 2017-02-03 | $5.78 | $7.67 | 228,400 | — | — |
| 2017-02-02 | $5.74 | $7.62 | 259,300 | — | — |
| 2017-02-01 | $5.58 | $7.41 | 186,300 | — | — |
| 2017-01-31 | $5.68 | $7.54 | 209,500 | — | — |
| 2017-01-30 | $5.45 | $7.24 | 379,100 | — | — |
| 2017-01-27 | $5.45 | $7.24 | 419,800 | — | — |
| 2017-01-26 | $5.60 | $7.44 | 311,900 | — | — |
| 2017-01-25 | $5.79 | $7.69 | 277,300 | — | — |
| 2017-01-24 | $5.96 | $7.91 | 319,200 | — | — |
| 2017-01-23 | $6.03 | $8.01 | 347,800 | — | — |
| 2017-01-20 | $5.84 | $7.75 | 302,600 | — | — |
| 2017-01-19 | $5.75 | $7.63 | 244,400 | — | — |
| 2017-01-18 | $5.70 | $7.57 | 382,500 | — | — |
| 2017-01-17 | $5.98 | $7.94 | 651,400 | — | — |
| 2017-01-13 | $5.77 | $7.66 | 155,000 | — | — |
| 2017-01-12 | $5.71 | $7.58 | 365,700 | — | — |
| 2017-01-11 | $5.73 | $7.61 | 404,500 | — | — |
| 2017-01-10 | $5.74 | $7.62 | 349,000 | — | — |
| 2017-01-09 | $5.69 | $7.55 | 829,100 | — | — |
| 2017-01-06 | $5.69 | $7.55 | 574,500 | — | — |
| 2017-01-05 | $5.96 | $7.91 | 733,700 | — | — |
| 2017-01-04 | $5.47 | $7.26 | 433,800 | — | — |
| 2017-01-03 | $5.43 | $7.21 | 537,000 | — | — |