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
- 2010-01-05 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 | $2.60 | $2.60 | 5,300 | — | — |
| 2017-12-28 | $2.50 | $2.50 | 6,280 | — | — |
| 2017-12-27 | $2.55 | $2.55 | 4,300 | — | — |
| 2017-12-26 | $2.50 | $2.50 | 1,920 | — | — |
| 2017-12-22 | $2.60 | $2.60 | 8,300 | — | — |
| 2017-12-21 | $2.75 | $2.75 | 4,100 | — | — |
| 2017-12-20 | $2.85 | $2.85 | 4,400 | — | — |
| 2017-12-19 | $2.95 | $2.95 | 840 | — | — |
| 2017-12-18 | $2.85 | $2.85 | 5,900 | — | — |
| 2017-12-15 | $2.90 | $2.90 | 9,480 | — | — |
| 2017-12-14 | $2.80 | $2.80 | 4,120 | — | — |
| 2017-12-13 | $2.80 | $2.80 | 2,440 | — | — |
| 2017-12-12 | $2.90 | $2.90 | 2,780 | — | — |
| 2017-12-11 | $2.95 | $2.95 | 5,080 | — | — |
| 2017-12-08 | $3.10 | $3.10 | 1,120 | — | — |
| 2017-12-07 | $3.05 | $3.05 | 1,500 | — | — |
| 2017-12-06 | $3.30 | $3.30 | 5,220 | — | — |
| 2017-12-05 | $3.40 | $3.40 | 2,080 | — | — |
| 2017-12-04 | $3.60 | $3.60 | 120 | — | — |
| 2017-12-01 | $3.60 | $3.60 | 3,540 | — | — |
| 2017-11-30 | $3.40 | $3.40 | 2,320 | — | — |
| 2017-11-29 | $3.45 | $3.45 | 900 | — | — |
| 2017-11-28 | $3.45 | $3.45 | 5,320 | — | — |
| 2017-11-27 | $3.60 | $3.60 | 1,620 | — | — |
| 2017-11-24 | $3.60 | $3.60 | 0 | — | — |
| 2017-11-22 | $3.60 | $3.60 | 40 | — | — |
| 2017-11-21 | $3.60 | $3.60 | 2,620 | — | — |
| 2017-11-20 | $3.60 | $3.60 | 300 | — | — |
| 2017-11-17 | $3.60 | $3.60 | 1,080 | — | — |
| 2017-11-16 | $3.65 | $3.65 | 400 | — | — |
| 2017-11-15 | $3.60 | $3.60 | 1,200 | — | — |
| 2017-11-14 | $3.70 | $3.70 | 2,600 | — | — |
| 2017-11-13 | $3.85 | $3.85 | 6,260 | — | — |
| 2017-11-10 | $4.00 | $4.00 | 160 | — | — |
| 2017-11-09 | $3.65 | $3.65 | 6,600 | — | — |
| 2017-11-08 | $3.65 | $3.65 | 1,380 | — | — |
| 2017-11-07 | $3.40 | $3.40 | 2,400 | — | — |
| 2017-11-06 | $3.50 | $3.50 | 2,120 | — | — |
| 2017-11-03 | $3.50 | $3.50 | 5,160 | — | — |
| 2017-11-02 | $3.35 | $3.35 | 1,100 | — | — |
| 2017-11-01 | $3.50 | $3.50 | 1,400 | — | — |
| 2017-10-31 | $3.60 | $3.60 | 2,880 | — | — |
| 2017-10-30 | $3.65 | $3.65 | 5,920 | — | — |
| 2017-10-27 | $3.70 | $3.70 | 5,720 | — | — |
| 2017-10-26 | $3.75 | $3.75 | 2,520 | — | — |
| 2017-10-25 | $3.85 | $3.85 | 200 | — | — |
| 2017-10-24 | $3.90 | $3.90 | 3,160 | — | — |
| 2017-10-23 | $4.05 | $4.05 | 5,280 | — | — |
| 2017-10-20 | $3.95 | $3.95 | 5,100 | — | — |
| 2017-10-19 | $4.00 | $4.00 | 16,960 | — | — |
| 2017-10-18 | $4.20 | $4.20 | 10,100 | — | — |
| 2017-10-17 | $4.10 | $4.10 | 10,620 | — | — |
| 2017-10-16 | $4.15 | $4.15 | 14,260 | — | — |
| 2017-10-13 | $4.05 | $4.05 | 820 | — | — |
| 2017-10-12 | $4.35 | $4.35 | 0 | — | — |
| 2017-10-11 | $4.35 | $4.35 | 4,060 | — | — |
| 2017-10-10 | $4.20 | $4.20 | 100 | — | — |
| 2017-10-09 | $4.10 | $4.10 | 0 | — | — |
| 2017-10-06 | $4.10 | $4.10 | 3,760 | — | — |
| 2017-10-05 | $4.25 | $4.25 | 3,000 | — | — |
| 2017-10-04 | $4.20 | $4.20 | 2,580 | — | — |
| 2017-10-03 | $4.05 | $4.05 | 1,100 | — | — |
| 2017-10-02 | $4.05 | $4.05 | 1,040 | — | — |
| 2017-09-29 | $4.05 | $4.05 | 7,040 | — | — |
| 2017-09-28 | $4.30 | $4.30 | 700 | — | — |
| 2017-09-27 | $4.25 | $4.25 | 10,240 | — | — |
| 2017-09-26 | $5.10 | $5.10 | 1,000 | — | — |
| 2017-09-25 | $4.85 | $4.85 | 420 | — | — |
| 2017-09-22 | $5.00 | $5.00 | 100 | — | — |
| 2017-09-21 | $4.95 | $4.95 | 1,100 | — | — |
| 2017-09-20 | $5.40 | $5.40 | 740 | — | — |
| 2017-09-19 | $5.85 | $5.85 | 6,460 | — | — |
| 2017-09-18 | $5.10 | $5.10 | 2,340 | — | — |
| 2017-09-15 | $5.15 | $5.15 | 920 | — | — |
| 2017-09-14 | $5.25 | $5.25 | 780 | — | — |
| 2017-09-13 | $5.25 | $5.25 | 100 | — | — |
| 2017-09-12 | $5.25 | $5.25 | 3,180 | — | — |
| 2017-09-11 | $5.00 | $5.00 | 1,140 | — | — |
| 2017-09-08 | $4.70 | $4.70 | 0 | — | — |
| 2017-09-07 | $4.70 | $4.70 | 1,520 | — | — |
| 2017-09-06 | $4.75 | $4.75 | 80 | — | — |
| 2017-09-05 | $4.80 | $4.80 | 1,200 | — | — |
| 2017-09-01 | $4.95 | $4.95 | 0 | — | — |
| 2017-08-31 | $4.95 | $4.95 | 440 | — | — |
| 2017-08-30 | $4.80 | $4.80 | 2,300 | — | — |
| 2017-08-29 | $4.80 | $4.80 | 180 | — | — |
| 2017-08-28 | $4.90 | $4.90 | 0 | — | — |
| 2017-08-25 | $4.90 | $4.90 | 1,100 | — | — |
| 2017-08-24 | $4.80 | $4.80 | 940 | — | — |
| 2017-08-23 | $4.90 | $4.90 | 0 | — | — |
| 2017-08-22 | $4.90 | $4.90 | 200 | — | — |
| 2017-08-21 | $5.10 | $5.10 | 0 | — | — |
| 2017-08-18 | $5.10 | $5.10 | 460 | — | — |
| 2017-08-17 | $5.05 | $5.05 | 180 | — | — |
| 2017-08-16 | $5.10 | $5.10 | 220 | — | — |
| 2017-08-15 | $4.90 | $4.90 | 920 | — | — |
| 2017-08-14 | $5.00 | $5.00 | 600 | — | — |
| 2017-08-11 | $5.15 | $5.15 | 2,540 | — | — |
| 2017-08-10 | $5.15 | $5.15 | 0 | — | — |
| 2017-08-09 | $5.15 | $5.15 | 940 | — | — |
| 2017-08-08 | $5.45 | $5.45 | 4,540 | — | — |
| 2017-08-07 | $5.15 | $5.15 | 800 | — | — |
| 2017-08-04 | $4.80 | $4.80 | 1,380 | — | — |
| 2017-08-03 | $4.85 | $4.85 | 700 | — | — |
| 2017-08-02 | $4.90 | $4.90 | 380 | — | — |
| 2017-08-01 | $5.10 | $5.10 | 3,260 | — | — |
| 2017-07-31 | $5.00 | $5.00 | 2,420 | — | — |
| 2017-07-28 | $4.90 | $4.90 | 1,100 | — | — |
| 2017-07-27 | $4.85 | $4.85 | 0 | — | — |
| 2017-07-26 | $4.85 | $4.85 | 640 | — | — |
| 2017-07-25 | $4.85 | $4.85 | 260 | — | — |
| 2017-07-24 | $4.65 | $4.65 | 1,540 | — | — |
| 2017-07-21 | $4.85 | $4.85 | 200 | — | — |
| 2017-07-20 | $4.75 | $4.75 | 200 | — | — |
| 2017-07-19 | $4.75 | $4.75 | 540 | — | — |
| 2017-07-18 | $5.00 | $5.00 | 900 | — | — |
| 2017-07-17 | $4.60 | $4.60 | 300 | — | — |
| 2017-07-14 | $4.80 | $4.80 | 860 | — | — |
| 2017-07-13 | $5.45 | $5.45 | 20,640 | — | — |
| 2017-07-12 | $3.95 | $3.95 | 3,920 | — | — |
| 2017-07-11 | $3.90 | $3.90 | 1,780 | — | — |
| 2017-07-10 | $4.10 | $4.10 | 5,000 | — | — |
| 2017-07-07 | $4.40 | $4.40 | 1,020 | — | — |
| 2017-07-06 | $4.55 | $4.55 | 2,120 | — | — |
| 2017-07-05 | $4.65 | $4.65 | 940 | — | — |
| 2017-07-03 | $4.60 | $4.60 | 5,140 | — | — |
| 2017-06-30 | $4.80 | $4.80 | 9,360 | — | — |
| 2017-06-29 | $4.95 | $4.95 | 1,760 | — | — |
| 2017-06-28 | $5.20 | $5.20 | 220 | — | — |
| 2017-06-27 | $5.20 | $5.20 | 280 | — | — |
| 2017-06-26 | $5.00 | $5.00 | 1,880 | — | — |
| 2017-06-23 | $4.95 | $4.95 | 4,760 | — | — |
| 2017-06-22 | $5.00 | $5.00 | 1,060 | — | — |
| 2017-06-21 | $5.00 | $5.00 | 1,560 | — | — |
| 2017-06-20 | $5.15 | $5.15 | 1,340 | — | — |
| 2017-06-19 | $5.25 | $5.25 | 1,320 | — | — |
| 2017-06-16 | $5.40 | $5.40 | 560 | — | — |
| 2017-06-15 | $5.25 | $5.25 | 4,260 | — | — |
| 2017-06-14 | $5.55 | $5.55 | 240 | — | — |
| 2017-06-13 | $5.45 | $5.45 | 1,260 | — | — |
| 2017-06-12 | $5.00 | $5.00 | 1,720 | — | — |
| 2017-06-09 | $5.00 | $5.00 | 4,440 | — | — |
| 2017-06-08 | $5.10 | $5.10 | 600 | — | — |
| 2017-06-07 | $5.50 | $5.50 | 1,100 | — | — |
| 2017-06-06 | $5.65 | $5.65 | 2,760 | — | — |
| 2017-06-05 | $5.30 | $5.30 | 4,980 | — | — |
| 2017-06-02 | $4.50 | $4.50 | 7,080 | — | — |
| 2017-06-01 | $4.50 | $4.50 | 12,960 | — | — |
| 2017-05-31 | $5.45 | $5.45 | 67,580 | — | — |
| 2017-05-30 | $6.50 | $6.50 | 17,700 | — | — |
| 2017-05-26 | $6.65 | $6.65 | 4,760 | — | — |
| 2017-05-25 | $6.75 | $6.75 | 1,360 | — | — |
| 2017-05-24 | $7.20 | $7.20 | 1,620 | — | — |
| 2017-05-23 | $7.00 | $7.00 | 4,180 | — | — |
| 2017-05-22 | $6.80 | $6.80 | 920 | — | — |
| 2017-05-19 | $7.05 | $7.05 | 2,520 | — | — |
| 2017-05-18 | $7.10 | $7.10 | 700 | — | — |
| 2017-05-17 | $7.00 | $7.00 | 80 | — | — |
| 2017-05-16 | $7.05 | $7.05 | 20 | — | — |
| 2017-05-15 | $7.10 | $7.10 | 1,160 | — | — |
| 2017-05-12 | $6.90 | $6.90 | 2,760 | — | — |
| 2017-05-11 | $7.25 | $7.25 | 2,120 | — | — |
| 2017-05-10 | $8.20 | $8.20 | 3,460 | — | — |
| 2017-05-09 | $8.20 | $8.20 | 5,420 | — | — |
| 2017-05-08 | $7.20 | $7.20 | 0 | — | — |
| 2017-05-05 | $7.20 | $7.20 | 960 | — | — |
| 2017-05-04 | $7.05 | $7.05 | 3,500 | — | — |
| 2017-05-03 | $7.30 | $7.30 | 1,220 | — | — |
| 2017-05-02 | $7.25 | $7.25 | 0 | — | — |
| 2017-05-01 | $7.25 | $7.25 | 0 | — | — |
| 2017-04-28 | $7.25 | $7.25 | 440 | — | — |
| 2017-04-27 | $7.20 | $7.20 | 460 | — | — |
| 2017-04-26 | $7.20 | $7.20 | 700 | — | — |
| 2017-04-25 | $7.50 | $7.50 | 13,720 | — | — |
| 2017-04-24 | $7.55 | $7.55 | 2,380 | — | — |
| 2017-04-21 | $7.90 | $7.90 | 680 | — | — |
| 2017-04-20 | $7.90 | $7.90 | 860 | — | — |
| 2017-04-19 | $7.90 | $7.90 | 1,120 | — | — |
| 2017-04-18 | $7.75 | $7.75 | 1,280 | — | — |
| 2017-04-17 | $8.25 | $8.25 | 680 | — | — |
| 2017-04-13 | $8.15 | $8.15 | 200 | — | — |
| 2017-04-12 | $8.15 | $8.15 | 900 | — | — |
| 2017-04-11 | $8.45 | $8.45 | 0 | — | — |
| 2017-04-10 | $8.45 | $8.45 | 1,680 | — | — |
| 2017-04-07 | $8.75 | $8.75 | 340 | — | — |
| 2017-04-06 | $8.75 | $8.75 | 40 | — | — |
| 2017-04-05 | $8.60 | $8.60 | 900 | — | — |
| 2017-04-04 | $8.70 | $8.70 | 720 | — | — |
| 2017-04-03 | $8.50 | $8.50 | 1,040 | — | — |
| 2017-03-31 | $8.00 | $8.00 | 0 | — | — |
| 2017-03-30 | $8.00 | $8.00 | 100 | — | — |
| 2017-03-29 | $7.85 | $7.85 | 14,220 | — | — |
| 2017-03-28 | $7.60 | $7.60 | 5,760 | — | — |
| 2017-03-27 | $7.90 | $7.90 | 360 | — | — |
| 2017-03-24 | $8.25 | $8.25 | 1,360 | — | — |
| 2017-03-23 | $8.35 | $8.35 | 400 | — | — |
| 2017-03-22 | $8.60 | $8.60 | 0 | — | — |
| 2017-03-21 | $8.60 | $8.60 | 0 | — | — |
| 2017-03-20 | $8.60 | $8.60 | 600 | — | — |
| 2017-03-17 | $8.75 | $8.75 | 3,000 | — | — |
| 2017-03-16 | $8.60 | $8.60 | 860 | — | — |
| 2017-03-15 | $8.50 | $8.50 | 240 | — | — |
| 2017-03-14 | $8.25 | $8.25 | 4,460 | — | — |
| 2017-03-13 | $8.50 | $8.50 | 920 | — | — |
| 2017-03-10 | $8.35 | $8.35 | 420 | — | — |
| 2017-03-09 | $8.10 | $8.10 | 3,480 | — | — |
| 2017-03-08 | $8.40 | $8.40 | 1,600 | — | — |
| 2017-03-07 | $8.75 | $8.75 | 140 | — | — |
| 2017-03-06 | $8.60 | $8.60 | 780 | — | — |
| 2017-03-03 | $8.70 | $8.70 | 400 | — | — |
| 2017-03-02 | $9.25 | $9.25 | 880 | — | — |
| 2017-03-01 | $8.90 | $8.90 | 560 | — | — |
| 2017-02-28 | $8.40 | $8.40 | 200 | — | — |
| 2017-02-27 | $8.20 | $8.20 | 15,760 | — | — |
| 2017-02-24 | $8.50 | $8.50 | 8,320 | — | — |
| 2017-02-23 | $9.15 | $9.15 | 1,080 | — | — |
| 2017-02-22 | $9.20 | $9.20 | 5,480 | — | — |
| 2017-02-21 | $9.55 | $9.55 | 1,820 | — | — |
| 2017-02-17 | $10.05 | $10.05 | 1,760 | — | — |
| 2017-02-16 | $10.00 | $10.00 | 1,600 | — | — |
| 2017-02-15 | $10.20 | $10.20 | 10,060 | — | — |
| 2017-02-14 | $9.80 | $9.80 | 14,660 | — | — |
| 2017-02-13 | $11.60 | $11.60 | 3,340 | — | — |
| 2017-02-10 | $10.70 | $10.70 | 2,020 | — | — |
| 2017-02-09 | $10.55 | $10.55 | 2,700 | — | — |
| 2017-02-08 | $10.00 | $10.00 | 600 | — | — |
| 2017-02-07 | $11.05 | $11.05 | 3,340 | — | — |
| 2017-02-06 | $11.05 | $11.05 | 3,160 | — | — |
| 2017-02-03 | $10.30 | $10.30 | 7,960 | — | — |
| 2017-02-02 | $9.15 | $9.15 | 4,420 | — | — |
| 2017-02-01 | $8.25 | $8.25 | 1,920 | — | — |
| 2017-01-31 | $8.20 | $8.20 | 400 | — | — |
| 2017-01-30 | $8.00 | $8.00 | 140 | — | — |
| 2017-01-27 | $8.20 | $8.20 | 1,680 | — | — |
| 2017-01-26 | $8.00 | $8.00 | 520 | — | — |
| 2017-01-25 | $7.75 | $7.75 | 2,000 | — | — |
| 2017-01-24 | $7.40 | $7.40 | 2,380 | — | — |
| 2017-01-23 | $7.30 | $7.30 | 12,260 | — | — |
| 2017-01-20 | $7.55 | $7.55 | 1,540 | — | — |
| 2017-01-19 | $7.85 | $7.85 | 720 | — | — |
| 2017-01-18 | $7.80 | $7.80 | 1,480 | — | — |
| 2017-01-17 | $8.10 | $8.10 | 960 | — | — |
| 2017-01-13 | $8.15 | $8.15 | 380 | — | — |
| 2017-01-12 | $8.35 | $8.35 | 960 | — | — |
| 2017-01-11 | $8.20 | $8.20 | 40 | — | — |
| 2017-01-10 | $8.35 | $8.35 | 300 | — | — |
| 2017-01-09 | $8.20 | $8.20 | 5,680 | — | — |
| 2017-01-06 | $8.25 | $8.25 | 8,440 | — | — |
| 2017-01-05 | $8.45 | $8.45 | 7,260 | — | — |
| 2017-01-04 | $8.85 | $8.85 | 1,960 | — | — |
| 2017-01-03 | $8.25 | $8.25 | 580 | — | — |