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
- 1994-04-05 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 | $4.73 | $4.83 | 89,460 | — | — |
| 2017-12-28 | $4.84 | $4.94 | 56,385 | — | — |
| 2017-12-27 | $4.78 | $4.88 | 43,050 | — | — |
| 2017-12-26 | $4.77 | $4.87 | 19,845 | — | — |
| 2017-12-22 | $4.84 | $4.94 | 42,105 | — | — |
| 2017-12-21 | $4.94 | $5.05 | 74,550 | — | — |
| 2017-12-20 | $4.80 | $4.90 | 53,130 | — | — |
| 2017-12-19 | $4.76 | $4.86 | 83,685 | — | — |
| 2017-12-18 | $4.69 | $4.78 | 51,765 | — | — |
| 2017-12-15 | $4.56 | $4.66 | 175,665 | — | — |
| 2017-12-14 | $4.45 | $4.54 | 235,515 | — | — |
| 2017-12-13 | $4.50 | $4.60 | 129,675 | — | — |
| 2017-12-12 | $4.57 | $4.67 | 110,985 | — | — |
| 2017-12-11 | $4.63 | $4.73 | 43,365 | — | — |
| 2017-12-08 | $4.74 | $4.84 | 32,970 | — | — |
| 2017-12-07 | $4.70 | $4.79 | 16,380 | — | — |
| 2017-12-06 | $4.63 | $4.73 | 53,445 | — | — |
| 2017-12-05 | $4.83 | $4.93 | 26,145 | — | — |
| 2017-12-04 | $4.88 | $4.98 | 24,465 | — | — |
| 2017-12-01 | $4.94 | $5.05 | 47,565 | — | — |
| 2017-11-30 | $4.67 | $4.76 | 77,490 | — | — |
| 2017-11-29 | $4.70 | $4.79 | 57,015 | — | — |
| 2017-11-28 | $4.67 | $4.76 | 120,225 | — | — |
| 2017-11-27 | $4.64 | $4.74 | 69,405 | — | — |
| 2017-11-24 | $4.83 | $4.93 | 23,520 | — | — |
| 2017-11-22 | $4.81 | $4.91 | 54,915 | — | — |
| 2017-11-21 | $4.81 | $4.91 | 93,450 | — | — |
| 2017-11-20 | $4.94 | $5.05 | 27,930 | — | — |
| 2017-11-17 | $5.12 | $5.23 | 59,640 | — | — |
| 2017-11-16 | $5.13 | $5.24 | 75,810 | — | — |
| 2017-11-15 | $5.14 | $5.25 | 134,715 | — | — |
| 2017-11-14 | $5.05 | $5.15 | 108,990 | — | — |
| 2017-11-13 | $5.14 | $5.25 | 63,945 | — | — |
| 2017-11-10 | $5.12 | $5.23 | 70,980 | — | — |
| 2017-11-09 | $5.12 | $5.23 | 54,075 | — | — |
| 2017-11-08 | $5.11 | $5.22 | 233,415 | — | — |
| 2017-11-07 | $4.90 | $5.01 | 41,580 | — | — |
| 2017-11-06 | $4.76 | $4.86 | 35,595 | — | — |
| 2017-11-03 | $4.76 | $4.86 | 100,170 | — | — |
| 2017-11-02 | $4.66 | $4.76 | 150,780 | — | — |
| 2017-11-01 | $4.31 | $4.41 | 14,385 | — | — |
| 2017-10-31 | $4.21 | $4.30 | 15,225 | — | — |
| 2017-10-30 | $4.35 | $4.44 | 17,640 | — | — |
| 2017-10-27 | $4.29 | $4.38 | 52,815 | — | — |
| 2017-10-26 | $4.11 | $4.20 | 28,455 | — | — |
| 2017-10-25 | $4.19 | $4.28 | 31,815 | — | — |
| 2017-10-24 | $4.22 | $4.31 | 33,495 | — | — |
| 2017-10-23 | $4.18 | $4.27 | 78,960 | — | — |
| 2017-10-20 | $4.12 | $4.21 | 62,370 | — | — |
| 2017-10-19 | $4.34 | $4.43 | 15,225 | — | — |
| 2017-10-18 | $4.35 | $4.44 | 31,080 | — | — |
| 2017-10-17 | $4.34 | $4.43 | 28,560 | — | — |
| 2017-10-16 | $4.39 | $4.48 | 19,110 | — | — |
| 2017-10-13 | $4.66 | $4.76 | 14,070 | — | — |
| 2017-10-12 | $4.57 | $4.67 | 42,525 | — | — |
| 2017-10-11 | $4.57 | $4.67 | 14,910 | — | — |
| 2017-10-10 | $4.62 | $4.72 | 42,525 | — | — |
| 2017-10-09 | $4.57 | $4.67 | 18,795 | — | — |
| 2017-10-06 | $4.58 | $4.68 | 40,845 | — | — |
| 2017-10-05 | $4.64 | $4.74 | 11,760 | — | — |
| 2017-10-04 | $4.52 | $4.62 | 37,170 | — | — |
| 2017-10-03 | $4.39 | $4.48 | 27,930 | — | — |
| 2017-10-02 | $4.28 | $4.37 | 22,680 | — | — |
| 2017-09-29 | $4.31 | $4.41 | 41,790 | — | — |
| 2017-09-28 | $4.27 | $4.36 | 101,850 | — | — |
| 2017-09-27 | $4.26 | $4.35 | 34,020 | — | — |
| 2017-09-26 | $4.13 | $4.22 | 122,220 | — | — |
| 2017-09-25 | $4.34 | $4.43 | 76,020 | — | — |
| 2017-09-22 | $4.12 | $4.21 | 24,570 | — | — |
| 2017-09-21 | $4.12 | $4.21 | 28,665 | — | — |
| 2017-09-20 | $4.02 | $4.10 | 76,020 | — | — |
| 2017-09-19 | $3.93 | $4.02 | 49,455 | — | — |
| 2017-09-18 | $3.90 | $3.99 | 51,240 | — | — |
| 2017-09-15 | $3.91 | $4.00 | 68,880 | — | — |
| 2017-09-14 | $4.03 | $4.11 | 93,030 | — | — |
| 2017-09-13 | $4.17 | $4.26 | 59,115 | — | — |
| 2017-09-12 | $3.93 | $4.02 | 16,380 | — | — |
| 2017-09-11 | $3.92 | $4.01 | 22,680 | — | — |
| 2017-09-08 | $3.86 | $3.94 | 42,525 | — | — |
| 2017-09-07 | $3.95 | $4.04 | 25,620 | — | — |
| 2017-09-06 | $3.97 | $4.06 | 47,880 | — | — |
| 2017-09-05 | $4.04 | $4.12 | 28,350 | — | — |
| 2017-09-01 | $4.16 | $4.25 | 47,985 | — | — |
| 2017-08-31 | $3.98 | $4.06 | 20,790 | — | — |
| 2017-08-30 | $3.88 | $3.96 | 20,265 | — | — |
| 2017-08-29 | $3.91 | $4.00 | 31,815 | — | — |
| 2017-08-28 | $3.81 | $3.89 | 30,135 | — | — |
| 2017-08-25 | $3.84 | $3.92 | 20,160 | — | — |
| 2017-08-24 | $3.81 | $3.89 | 23,100 | — | — |
| 2017-08-23 | $3.82 | $3.90 | 19,005 | — | — |
| 2017-08-22 | $3.72 | $3.80 | 14,595 | — | — |
| 2017-08-21 | $3.66 | $3.73 | 32,970 | — | — |
| 2017-08-18 | $3.69 | $3.76 | 23,625 | — | — |
| 2017-08-17 | $3.65 | $3.72 | 41,160 | — | — |
| 2017-08-16 | $3.64 | $3.71 | 32,970 | — | — |
| 2017-08-15 | $3.72 | $3.80 | 42,840 | — | — |
| 2017-08-14 | $3.66 | $3.73 | 69,825 | — | — |
| 2017-08-11 | $3.71 | $3.79 | 53,025 | — | — |
| 2017-08-10 | $3.78 | $3.86 | 44,835 | — | — |
| 2017-08-09 | $3.73 | $3.81 | 124,635 | — | — |
| 2017-08-08 | $3.91 | $4.00 | 88,200 | — | — |
| 2017-08-07 | $3.99 | $4.07 | 92,085 | — | — |
| 2017-08-04 | $4.16 | $4.25 | 58,170 | — | — |
| 2017-08-03 | $4.00 | $4.08 | 90,090 | — | — |
| 2017-08-02 | $3.77 | $3.85 | 55,125 | — | — |
| 2017-08-01 | $3.71 | $3.79 | 120,855 | — | — |
| 2017-07-31 | $3.82 | $3.90 | 39,585 | — | — |
| 2017-07-28 | $3.94 | $4.03 | 47,670 | — | — |
| 2017-07-27 | $3.91 | $4.00 | 75,180 | — | — |
| 2017-07-26 | $3.91 | $4.00 | 140,490 | — | — |
| 2017-07-25 | $3.84 | $3.92 | 156,345 | — | — |
| 2017-07-24 | $3.70 | $3.78 | 152,040 | — | — |
| 2017-07-21 | $3.83 | $3.91 | 46,830 | — | — |
| 2017-07-20 | $3.93 | $4.02 | 81,165 | — | — |
| 2017-07-19 | $3.91 | $4.00 | 290,745 | — | — |
| 2017-07-18 | $3.70 | $3.78 | 185,955 | — | — |
| 2017-07-17 | $3.90 | $3.99 | 37,590 | — | — |
| 2017-07-14 | $3.88 | $3.96 | 31,815 | — | — |
| 2017-07-13 | $3.81 | $3.89 | 273,420 | — | — |
| 2017-07-12 | $3.89 | $3.97 | 54,075 | — | — |
| 2017-07-11 | $3.74 | $3.82 | 64,260 | — | — |
| 2017-07-10 | $3.81 | $3.89 | 77,595 | — | — |
| 2017-07-07 | $3.69 | $3.76 | 72,870 | — | — |
| 2017-07-06 | $3.57 | $3.65 | 108,990 | — | — |
| 2017-07-05 | $3.73 | $3.81 | 103,845 | — | — |
| 2017-07-03 | $3.84 | $3.92 | 31,290 | — | — |
| 2017-06-30 | $3.73 | $3.81 | 82,110 | — | — |
| 2017-06-29 | $3.76 | $3.84 | 125,895 | — | — |
| 2017-06-28 | $3.80 | $3.88 | 62,895 | — | — |
| 2017-06-27 | $3.76 | $3.84 | 222,180 | — | — |
| 2017-06-26 | $4.05 | $4.13 | 149,520 | — | — |
| 2017-06-23 | $3.78 | $3.86 | 2,317,035 | — | — |
| 2017-06-22 | $3.90 | $3.99 | 114,345 | — | — |
| 2017-06-21 | $3.95 | $4.04 | 78,855 | — | — |
| 2017-06-20 | $3.83 | $3.91 | 64,155 | — | — |
| 2017-06-19 | $3.90 | $3.98 | 61,320 | — | — |
| 2017-06-16 | $3.87 | $3.95 | 87,780 | — | — |
| 2017-06-15 | $3.90 | $3.98 | 92,820 | — | — |
| 2017-06-14 | $4.08 | $4.16 | 73,290 | — | — |
| 2017-06-13 | $4.04 | $4.12 | 58,800 | — | — |
| 2017-06-12 | $4.00 | $4.08 | 110,775 | — | — |
| 2017-06-09 | $4.09 | $4.17 | 47,460 | — | — |
| 2017-06-08 | $3.97 | $4.06 | 48,405 | — | — |
| 2017-06-07 | $3.93 | $4.02 | 60,690 | — | — |
| 2017-06-06 | $4.04 | $4.12 | 50,610 | — | — |
| 2017-06-05 | $3.96 | $4.05 | 46,200 | — | — |
| 2017-06-02 | $4.04 | $4.12 | 59,220 | — | — |
| 2017-06-01 | $3.95 | $4.04 | 159,705 | — | — |
| 2017-05-31 | $3.67 | $3.74 | 111,720 | — | — |
| 2017-05-30 | $3.71 | $3.79 | 163,275 | — | — |
| 2017-05-26 | $3.92 | $4.01 | 85,890 | — | — |
| 2017-05-25 | $3.86 | $3.94 | 84,105 | — | — |
| 2017-05-24 | $4.02 | $4.10 | 47,460 | — | — |
| 2017-05-23 | $4.10 | $4.19 | 55,230 | — | — |
| 2017-05-22 | $4.07 | $4.15 | 72,765 | — | — |
| 2017-05-19 | $4.13 | $4.22 | 127,260 | — | — |
| 2017-05-18 | $3.85 | $3.93 | 141,225 | — | — |
| 2017-05-17 | $3.96 | $4.05 | 98,070 | — | — |
| 2017-05-16 | $4.14 | $4.23 | 139,335 | — | — |
| 2017-05-15 | $4.30 | $4.39 | 80,430 | — | — |
| 2017-05-12 | $4.31 | $4.41 | 137,130 | — | — |
| 2017-05-11 | $4.41 | $4.50 | 85,470 | — | — |
| 2017-05-10 | $4.50 | $4.59 | 72,555 | — | — |
| 2017-05-09 | $4.66 | $4.76 | 80,745 | — | — |
| 2017-05-08 | $4.71 | $4.81 | 61,950 | — | — |
| 2017-05-05 | $4.75 | $4.85 | 70,560 | — | — |
| 2017-05-04 | $4.60 | $4.70 | 100,590 | — | — |
| 2017-05-03 | $4.55 | $4.65 | 110,670 | — | — |
| 2017-05-02 | $4.62 | $4.72 | 72,765 | — | — |
| 2017-05-01 | $4.66 | $4.76 | 101,745 | — | — |
| 2017-04-28 | $4.79 | $4.89 | 136,920 | — | — |
| 2017-04-27 | $4.84 | $4.94 | 132,300 | — | — |
| 2017-04-26 | $5.00 | $5.11 | 98,070 | — | — |
| 2017-04-25 | $4.96 | $5.07 | 178,710 | — | — |
| 2017-04-24 | $5.11 | $5.22 | 55,125 | — | — |
| 2017-04-21 | $5.11 | $5.22 | 51,030 | — | — |
| 2017-04-20 | $5.08 | $5.18 | 33,495 | — | — |
| 2017-04-19 | $5.05 | $5.15 | 56,910 | — | — |
| 2017-04-18 | $5.10 | $5.20 | 60,585 | — | — |
| 2017-04-17 | $5.06 | $5.16 | 103,425 | — | — |
| 2017-04-13 | $5.04 | $5.14 | 102,060 | — | — |
| 2017-04-12 | $4.98 | $5.09 | 123,480 | — | — |
| 2017-04-11 | $5.11 | $5.22 | 102,165 | — | — |
| 2017-04-10 | $5.10 | $5.21 | 39,690 | — | — |
| 2017-04-07 | $5.17 | $5.28 | 78,225 | — | — |
| 2017-04-06 | $5.23 | $5.34 | 83,475 | — | — |
| 2017-04-05 | $4.93 | $5.04 | 105,735 | — | — |
| 2017-04-04 | $5.01 | $5.12 | 64,260 | — | — |
| 2017-04-03 | $5.12 | $5.23 | 75,495 | — | — |
| 2017-03-31 | $5.30 | $5.41 | 65,100 | — | — |
| 2017-03-30 | $5.38 | $5.49 | 76,230 | — | — |
| 2017-03-29 | $5.35 | $5.47 | 106,785 | — | — |
| 2017-03-28 | $5.22 | $5.33 | 57,015 | — | — |
| 2017-03-27 | $5.24 | $5.35 | 56,595 | — | — |
| 2017-03-24 | $5.21 | $5.32 | 34,335 | — | — |
| 2017-03-23 | $5.12 | $5.23 | 62,370 | — | — |
| 2017-03-22 | $5.13 | $5.24 | 102,270 | — | — |
| 2017-03-21 | $5.27 | $5.38 | 147,420 | — | — |
| 2017-03-20 | $5.59 | $5.71 | 42,525 | — | — |
| 2017-03-17 | $5.91 | $6.04 | 123,585 | — | — |
| 2017-03-16 | $6.06 | $6.18 | 42,420 | — | — |
| 2017-03-15 | $5.82 | $5.94 | 31,185 | — | — |
| 2017-03-14 | $5.70 | $5.82 | 79,800 | — | — |
| 2017-03-13 | $5.82 | $5.94 | 62,790 | — | — |
| 2017-03-10 | $5.81 | $5.93 | 115,710 | — | — |
| 2017-03-09 | $6.05 | $6.18 | 94,185 | — | — |
| 2017-03-08 | $6.15 | $6.28 | 137,550 | — | — |
| 2017-03-07 | $6.62 | $6.76 | 80,850 | — | — |
| 2017-03-06 | $6.76 | $6.90 | 76,545 | — | — |
| 2017-03-03 | $6.90 | $7.05 | 59,430 | — | — |
| 2017-03-02 | $7.05 | $7.20 | 48,510 | — | — |
| 2017-03-01 | $7.42 | $7.58 | 19,005 | — | — |
| 2017-02-28 | $7.35 | $7.51 | 27,615 | — | — |
| 2017-02-27 | $7.48 | $7.63 | 43,050 | — | — |
| 2017-02-24 | $7.61 | $7.77 | 42,945 | — | — |
| 2017-02-23 | $7.46 | $7.61 | 52,185 | — | — |
| 2017-02-22 | $7.40 | $7.56 | 38,850 | — | — |
| 2017-02-21 | $7.62 | $7.78 | 41,580 | — | — |
| 2017-02-17 | $7.50 | $7.66 | 70,350 | — | — |
| 2017-02-16 | $7.16 | $7.31 | 31,080 | — | — |
| 2017-02-15 | $7.37 | $7.53 | 19,530 | — | — |
| 2017-02-14 | $7.48 | $7.63 | 58,170 | — | — |
| 2017-02-13 | $7.49 | $7.64 | 34,545 | — | — |
| 2017-02-10 | $7.48 | $7.63 | 72,870 | — | — |
| 2017-02-09 | $6.99 | $7.14 | 44,415 | — | — |
| 2017-02-08 | $7.01 | $7.16 | 74,865 | — | — |
| 2017-02-07 | $7.16 | $7.31 | 98,175 | — | — |
| 2017-02-06 | $7.50 | $7.66 | 30,870 | — | — |
| 2017-02-03 | $7.73 | $7.90 | 44,835 | — | — |
| 2017-02-02 | $7.46 | $7.61 | 34,230 | — | — |
| 2017-02-01 | $7.42 | $7.58 | 11,865 | — | — |
| 2017-01-31 | $7.54 | $7.70 | 65,940 | — | — |
| 2017-01-30 | $7.52 | $7.68 | 81,690 | — | — |
| 2017-01-27 | $7.82 | $7.98 | 88,935 | — | — |
| 2017-01-26 | $7.98 | $8.15 | 31,500 | — | — |
| 2017-01-25 | $7.76 | $7.93 | 41,580 | — | — |
| 2017-01-24 | $7.73 | $7.90 | 31,920 | — | — |
| 2017-01-23 | $7.57 | $7.73 | 17,325 | — | — |
| 2017-01-20 | $7.60 | $7.76 | 42,840 | — | — |
| 2017-01-19 | $7.24 | $7.39 | 21,210 | — | — |
| 2017-01-18 | $7.57 | $7.73 | 53,760 | — | — |
| 2017-01-17 | $7.54 | $7.70 | 68,040 | — | — |
| 2017-01-13 | $7.56 | $7.72 | 77,700 | — | — |
| 2017-01-12 | $7.45 | $7.60 | 80,115 | — | — |
| 2017-01-11 | $7.61 | $7.77 | 113,925 | — | — |
| 2017-01-10 | $7.61 | $7.77 | 42,840 | — | — |
| 2017-01-09 | $7.47 | $7.62 | 26,145 | — | — |
| 2017-01-06 | $7.71 | $7.88 | 26,145 | — | — |
| 2017-01-05 | $7.80 | $7.96 | 19,530 | — | — |
| 2017-01-04 | $7.73 | $7.90 | 34,755 | — | — |
| 2017-01-03 | $7.60 | $7.76 | 42,210 | — | — |