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
- 2014-01-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $5.20 | $5.20 | 0 |
| 2017-12-28 | $5.20 | $5.20 | 2,600 |
| 2017-12-27 | $5.18 | $5.18 | 25,300 |
| 2017-12-26 | $5.90 | $5.90 | 2,200 |
| 2017-12-22 | $5.16 | $5.16 | 200 |
| 2017-12-21 | $5.19 | $5.19 | 100 |
| 2017-12-20 | $5.18 | $5.18 | 1,100 |
| 2017-12-19 | $5.70 | $5.70 | 3,600 |
| 2017-12-18 | $5.25 | $5.25 | 2,300 |
| 2017-12-15 | $5.12 | $5.12 | 3,000 |
| 2017-12-14 | $5.11 | $5.11 | 23,500 |
| 2017-12-13 | $4.82 | $4.82 | 2,100 |
| 2017-12-12 | $4.77 | $4.77 | 60,000 |
| 2017-12-11 | $4.80 | $4.80 | 6,000 |
| 2017-12-08 | $4.77 | $4.77 | 3,400 |
| 2017-12-07 | $4.66 | $4.66 | 13,300 |
| 2017-12-06 | $4.69 | $4.69 | 4,900 |
| 2017-12-05 | $4.75 | $4.75 | 13,100 |
| 2017-12-04 | $4.73 | $4.73 | 3,000 |
| 2017-12-01 | $4.75 | $4.75 | 10,500 |
| 2017-11-30 | $4.69 | $4.69 | 7,200 |
| 2017-11-29 | $4.67 | $4.67 | 600 |
| 2017-11-28 | $4.72 | $4.72 | 500 |
| 2017-11-27 | $4.73 | $4.73 | 11,400 |
| 2017-11-24 | $4.80 | $4.80 | 21,400 |
| 2017-11-22 | $4.62 | $4.62 | 23,800 |
| 2017-11-21 | $4.58 | $4.58 | 1,800 |
| 2017-11-20 | $4.52 | $4.52 | 31,600 |
| 2017-11-17 | $4.60 | $4.60 | 13,400 |
| 2017-11-16 | $4.54 | $4.54 | 3,100 |
| 2017-11-15 | $5.15 | $5.15 | 14,800 |
| 2017-11-14 | $4.52 | $4.52 | 15,200 |
| 2017-11-13 | $5.13 | $5.13 | 0 |
| 2017-11-10 | $5.13 | $5.13 | 0 |
| 2017-11-09 | $5.13 | $5.13 | 0 |
| 2017-11-08 | $5.13 | $5.13 | 2,200 |
| 2017-11-07 | $4.48 | $4.48 | 22,900 |
| 2017-11-06 | $4.58 | $4.58 | 5,500 |
| 2017-11-03 | $4.64 | $4.64 | 24,300 |
| 2017-11-02 | $4.64 | $4.64 | 32,400 |
| 2017-11-01 | $4.84 | $4.84 | 19,500 |
| 2017-10-31 | $4.90 | $4.90 | 48,300 |
| 2017-10-30 | $4.88 | $4.88 | 163,600 |
| 2017-10-27 | $4.85 | $4.85 | 42,200 |
| 2017-10-26 | $4.77 | $4.77 | 21,900 |
| 2017-10-25 | $4.75 | $4.75 | 78,200 |
| 2017-10-24 | $4.74 | $4.74 | 26,700 |
| 2017-10-23 | $4.74 | $4.74 | 3,100 |
| 2017-10-20 | $4.66 | $4.66 | 3,100 |
| 2017-10-19 | $4.63 | $4.63 | 54,100 |
| 2017-10-18 | $4.60 | $4.60 | 36,800 |
| 2017-10-17 | $4.54 | $4.54 | 54,700 |
| 2017-10-16 | $4.55 | $4.55 | 23,100 |
| 2017-10-13 | $4.58 | $4.58 | 87,400 |
| 2017-10-12 | $4.60 | $4.60 | 85,600 |
| 2017-10-11 | $4.62 | $4.62 | 400 |
| 2017-10-10 | $4.53 | $4.53 | 1,200 |
| 2017-10-09 | $6.00 | $6.00 | 400 |
| 2017-10-06 | $4.56 | $4.56 | 98,300 |
| 2017-10-05 | $4.59 | $4.59 | 5,600 |
| 2017-10-04 | $4.51 | $4.51 | 59,400 |
| 2017-10-03 | $4.55 | $4.55 | 6,200 |
| 2017-10-02 | $4.45 | $4.45 | 52,900 |
| 2017-09-29 | $4.41 | $4.41 | 48,100 |
| 2017-09-28 | $4.39 | $4.39 | 48,900 |
| 2017-09-27 | $4.31 | $4.31 | 37,500 |
| 2017-09-26 | $4.12 | $4.12 | 92,300 |
| 2017-09-25 | $4.05 | $4.05 | 6,800 |
| 2017-09-22 | $4.06 | $4.06 | 15,100 |
| 2017-09-21 | $4.06 | $4.06 | 16,800 |
| 2017-09-20 | $4.19 | $4.19 | 300 |
| 2017-09-19 | $4.39 | $4.39 | 0 |
| 2017-09-18 | $4.39 | $4.39 | 11,600 |
| 2017-09-15 | $4.40 | $4.40 | 0 |
| 2017-09-14 | $4.40 | $4.40 | 5,000 |
| 2017-09-13 | $4.30 | $4.30 | 900 |
| 2017-09-12 | $4.30 | $4.30 | 1,000 |
| 2017-09-11 | $4.26 | $4.26 | 600 |
| 2017-09-08 | $4.10 | $4.10 | 800 |
| 2017-09-07 | $4.35 | $4.35 | 4,300 |
| 2017-09-06 | $4.40 | $4.40 | 3,700 |
| 2017-09-05 | $4.63 | $4.63 | 4,400 |
| 2017-09-01 | $4.55 | $4.55 | 1,200 |
| 2017-08-31 | $4.61 | $4.61 | 182,500 |
| 2017-08-30 | $4.54 | $4.54 | 223,000 |
| 2017-08-29 | $4.55 | $4.55 | 35,500 |
| 2017-08-28 | $4.55 | $4.55 | 38,900 |
| 2017-08-25 | $4.58 | $4.58 | 100 |
| 2017-08-24 | $4.59 | $4.59 | 3,900 |
| 2017-08-23 | $4.57 | $4.57 | 38,500 |
| 2017-08-22 | $4.57 | $4.57 | 114,500 |
| 2017-08-21 | $4.40 | $4.40 | 44,100 |
| 2017-08-18 | $4.50 | $4.50 | 15,700 |
| 2017-08-17 | $4.45 | $4.45 | 400 |
| 2017-08-16 | $4.30 | $4.30 | 33,100 |
| 2017-08-15 | $4.15 | $4.15 | 62,300 |
| 2017-08-14 | $4.15 | $4.15 | 39,700 |
| 2017-08-11 | $4.37 | $4.37 | 100,900 |
| 2017-08-10 | $4.55 | $4.55 | 108,900 |
| 2017-08-09 | $4.45 | $4.45 | 37,400 |
| 2017-08-08 | $4.44 | $4.44 | 12,800 |
| 2017-08-07 | $4.50 | $4.50 | 6,800 |
| 2017-08-04 | $4.41 | $4.41 | 2,800 |
| 2017-08-03 | $4.83 | $4.83 | 10,300 |
| 2017-08-02 | $4.61 | $4.61 | 45,300 |
| 2017-08-01 | $4.69 | $4.69 | 50,000 |
| 2017-07-31 | $4.80 | $4.80 | 27,200 |
| 2017-07-28 | $4.85 | $4.85 | 124,500 |
| 2017-07-27 | $4.78 | $4.78 | 114,900 |
| 2017-07-26 | $4.78 | $4.78 | 100,400 |
| 2017-07-25 | $4.79 | $4.79 | 83,700 |
| 2017-07-24 | $4.79 | $4.79 | 42,300 |
| 2017-07-21 | $4.74 | $4.74 | 77,900 |
| 2017-07-20 | $4.74 | $4.74 | 80,500 |
| 2017-07-19 | $4.75 | $4.75 | 73,600 |
| 2017-07-18 | $4.76 | $4.76 | 40,000 |
| 2017-07-17 | $4.60 | $4.60 | 10,100 |
| 2017-07-14 | $4.63 | $4.63 | 2,500 |
| 2017-07-13 | $4.68 | $4.68 | 73,400 |
| 2017-07-12 | $4.72 | $4.72 | 157,500 |
| 2017-07-11 | $4.78 | $4.78 | 188,600 |
| 2017-07-10 | $4.86 | $4.86 | 95,600 |
| 2017-07-07 | $4.86 | $4.86 | 176,700 |
| 2017-07-06 | $4.87 | $4.87 | 18,100 |
| 2017-07-05 | $4.80 | $4.80 | 92,900 |
| 2017-07-03 | $5.25 | $5.25 | 0 |
| 2017-06-30 | $5.25 | $5.25 | 9,800 |
| 2017-06-29 | $5.10 | $5.10 | 0 |
| 2017-06-28 | $5.10 | $5.10 | 4,500 |
| 2017-06-27 | $5.09 | $5.09 | 0 |
| 2017-06-26 | $5.09 | $5.09 | 1,000 |
| 2017-06-23 | $5.17 | $5.17 | 1,800 |
| 2017-06-22 | $4.98 | $4.98 | 0 |
| 2017-06-21 | $4.98 | $4.98 | 4,200 |
| 2017-06-20 | $4.92 | $4.92 | 0 |
| 2017-06-19 | $4.92 | $4.92 | 5,400 |
| 2017-06-16 | $5.10 | $5.10 | 2,000 |
| 2017-06-15 | $5.10 | $5.10 | 0 |
| 2017-06-14 | $5.10 | $5.10 | 1,800 |
| 2017-06-13 | $5.07 | $5.07 | 2,300 |
| 2017-06-12 | $4.96 | $4.96 | 1,900 |
| 2017-06-09 | $4.94 | $4.94 | 26,700 |
| 2017-06-08 | $4.71 | $4.71 | 13,900 |
| 2017-06-07 | $4.50 | $4.50 | 17,100 |
| 2017-06-06 | $4.48 | $4.48 | 32,600 |
| 2017-06-05 | $4.46 | $4.46 | 61,600 |
| 2017-06-02 | $4.45 | $4.45 | 94,100 |
| 2017-06-01 | $4.75 | $4.75 | 167,200 |
| 2017-05-31 | $4.74 | $4.74 | 44,200 |
| 2017-05-30 | $4.70 | $4.70 | 0 |
| 2017-05-26 | $4.70 | $4.70 | 1,600 |
| 2017-05-25 | $4.63 | $4.63 | 3,200 |
| 2017-05-24 | $4.59 | $4.59 | 4,400 |
| 2017-05-23 | $4.60 | $4.60 | 14,500 |
| 2017-05-22 | $4.18 | $4.18 | 42,000 |
| 2017-05-19 | $4.34 | $4.34 | 7,400 |
| 2017-05-18 | $4.36 | $4.36 | 8,600 |
| 2017-05-17 | $4.39 | $4.39 | 5,900 |
| 2017-05-16 | $4.57 | $4.57 | 13,700 |
| 2017-05-15 | $4.59 | $4.59 | 5,300 |
| 2017-05-12 | $4.59 | $4.59 | 8,000 |
| 2017-05-11 | $4.61 | $4.61 | 800 |
| 2017-05-10 | $4.69 | $4.69 | 12,600 |
| 2017-05-09 | $4.60 | $4.60 | 35,400 |
| 2017-05-08 | $4.54 | $4.54 | 10,100 |
| 2017-05-05 | $4.58 | $4.58 | 4,300 |
| 2017-05-04 | $4.49 | $4.49 | 28,700 |
| 2017-05-03 | $4.89 | $4.89 | 700 |
| 2017-05-02 | $4.80 | $4.80 | 1,300 |
| 2017-05-01 | $4.82 | $4.82 | 5,400 |
| 2017-04-28 | $4.84 | $4.84 | 9,500 |
| 2017-04-27 | $5.04 | $5.04 | 1,000 |
| 2017-04-26 | $5.02 | $5.02 | 6,400 |
| 2017-04-25 | $5.00 | $5.00 | 2,500 |
| 2017-04-24 | $4.98 | $4.98 | 17,400 |
| 2017-04-21 | $5.16 | $5.16 | 600 |
| 2017-04-20 | $5.11 | $5.11 | 3,000 |
| 2017-04-19 | $5.07 | $5.07 | 0 |
| 2017-04-18 | $5.07 | $5.07 | 10,700 |
| 2017-04-17 | $4.98 | $4.98 | 43,900 |
| 2017-04-13 | $5.00 | $5.00 | 36,000 |
| 2017-04-12 | $5.23 | $5.23 | 4,600 |
| 2017-04-11 | $5.23 | $5.23 | 2,200 |
| 2017-04-10 | $4.99 | $4.99 | 600 |
| 2017-04-07 | $4.99 | $4.99 | 5,100 |
| 2017-04-06 | $5.06 | $5.06 | 0 |
| 2017-04-05 | $5.06 | $5.06 | 13,900 |
| 2017-04-04 | $5.07 | $5.07 | 22,000 |
| 2017-04-03 | $5.17 | $5.17 | 34,000 |
| 2017-03-31 | $5.27 | $5.27 | 20,900 |
| 2017-03-30 | $5.12 | $5.12 | 12,600 |
| 2017-03-29 | $5.14 | $5.14 | 11,800 |
| 2017-03-28 | $5.06 | $5.06 | 2,000 |
| 2017-03-27 | $5.06 | $5.06 | 3,400 |
| 2017-03-24 | $5.06 | $5.06 | 2,000 |
| 2017-03-23 | $5.14 | $5.14 | 3,800 |
| 2017-03-22 | $5.08 | $5.08 | 4,300 |
| 2017-03-21 | $4.98 | $4.98 | 0 |
| 2017-03-20 | $4.98 | $4.98 | 3,900 |
| 2017-03-17 | $4.98 | $4.98 | 3,500 |
| 2017-03-16 | $5.01 | $5.01 | 3,000 |
| 2017-03-15 | $4.92 | $4.92 | 2,000 |
| 2017-03-14 | $5.11 | $5.11 | 200 |
| 2017-03-13 | $5.12 | $5.12 | 13,900 |
| 2017-03-10 | $5.23 | $5.23 | 900 |
| 2017-03-09 | $5.19 | $5.19 | 17,300 |
| 2017-03-08 | $5.03 | $5.03 | 700 |
| 2017-03-07 | $5.11 | $5.11 | 7,500 |
| 2017-03-06 | $5.11 | $5.11 | 3,800 |
| 2017-03-03 | $5.21 | $5.21 | 4,200 |
| 2017-03-02 | $5.32 | $5.32 | 5,000 |
| 2017-03-01 | $5.38 | $5.38 | 4,700 |
| 2017-02-28 | $5.31 | $5.31 | 1,500 |
| 2017-02-27 | $5.25 | $5.25 | 0 |
| 2017-02-24 | $5.25 | $5.25 | 7,700 |
| 2017-02-23 | $5.30 | $5.30 | 0 |
| 2017-02-22 | $5.30 | $5.30 | 5,500 |
| 2017-02-21 | $5.37 | $5.37 | 2,100 |
| 2017-02-17 | $5.39 | $5.39 | 8,600 |
| 2017-02-16 | $5.49 | $5.49 | 4,000 |
| 2017-02-15 | $5.62 | $5.62 | 3,400 |
| 2017-02-14 | $5.71 | $5.71 | 0 |
| 2017-02-13 | $5.71 | $5.71 | 2,300 |
| 2017-02-10 | $5.67 | $5.67 | 600 |
| 2017-02-09 | $5.41 | $5.41 | 1,200 |
| 2017-02-08 | $5.36 | $5.36 | 200 |
| 2017-02-07 | $5.43 | $5.43 | 2,000 |
| 2017-02-06 | $5.31 | $5.31 | 0 |
| 2017-02-03 | $5.31 | $5.31 | 0 |
| 2017-02-02 | $5.31 | $5.31 | 1,000 |
| 2017-02-01 | $5.24 | $5.24 | 5,800 |
| 2017-01-31 | $5.35 | $5.35 | 4,700 |
| 2017-01-30 | $5.25 | $5.25 | 2,300 |
| 2017-01-27 | $5.31 | $5.31 | 24,000 |
| 2017-01-26 | $5.37 | $5.37 | 3,600 |
| 2017-01-25 | $5.28 | $5.28 | 800 |
| 2017-01-24 | $5.24 | $5.24 | 2,100 |
| 2017-01-23 | $5.14 | $5.14 | 4,500 |
| 2017-01-20 | $5.09 | $5.09 | 22,700 |
| 2017-01-19 | $5.24 | $5.24 | 0 |
| 2017-01-18 | $5.24 | $5.24 | 200 |
| 2017-01-17 | $5.15 | $5.15 | 11,500 |
| 2017-01-13 | $5.25 | $5.25 | 1,000 |
| 2017-01-12 | $5.05 | $5.05 | 500 |
| 2017-01-11 | $5.13 | $5.13 | 14,200 |
| 2017-01-10 | $4.88 | $4.88 | 4,200 |
| 2017-01-09 | $4.80 | $4.80 | 10,000 |
| 2017-01-06 | $4.74 | $4.74 | 4,900 |
| 2017-01-05 | $4.72 | $4.72 | 10,100 |
| 2017-01-04 | $4.73 | $4.73 | 12,600 |
| 2017-01-03 | $4.56 | $4.56 | 9,700 |