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
- 2013-10-01 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 | $6.11 | $6.11 | 583,500 | — | — |
| 2017-12-28 | $6.09 | $6.09 | 914,400 | — | — |
| 2017-12-27 | $6.64 | $6.64 | 1,661,700 | — | — |
| 2017-12-26 | $6.28 | $6.28 | 1,182,300 | — | — |
| 2017-12-22 | $5.61 | $5.61 | 1,385,400 | — | — |
| 2017-12-21 | $5.07 | $5.07 | 912,300 | — | — |
| 2017-12-20 | $4.51 | $4.51 | 429,400 | — | — |
| 2017-12-19 | $4.38 | $4.38 | 556,100 | — | — |
| 2017-12-18 | $4.36 | $4.36 | 411,800 | — | — |
| 2017-12-15 | $4.20 | $4.20 | 421,500 | — | — |
| 2017-12-14 | $4.25 | $4.25 | 670,900 | — | — |
| 2017-12-13 | $4.65 | $4.65 | 2,658,500 | — | — |
| 2017-12-12 | $4.43 | $4.43 | 961,000 | — | — |
| 2017-12-11 | $4.14 | $4.14 | 1,067,200 | — | — |
| 2017-12-08 | $4.17 | $4.17 | 404,000 | — | — |
| 2017-12-07 | $4.19 | $4.19 | 291,800 | — | — |
| 2017-12-06 | $3.94 | $3.94 | 194,300 | — | — |
| 2017-12-05 | $4.04 | $4.04 | 165,000 | — | — |
| 2017-12-04 | $4.17 | $4.17 | 138,600 | — | — |
| 2017-12-01 | $4.39 | $4.39 | 176,000 | — | — |
| 2017-11-30 | $4.40 | $4.40 | 141,600 | — | — |
| 2017-11-29 | $4.36 | $4.36 | 177,500 | — | — |
| 2017-11-28 | $4.30 | $4.30 | 170,400 | — | — |
| 2017-11-27 | $4.23 | $4.23 | 147,600 | — | — |
| 2017-11-24 | $4.20 | $4.20 | 39,700 | — | — |
| 2017-11-22 | $4.15 | $4.15 | 166,500 | — | — |
| 2017-11-21 | $4.27 | $4.27 | 229,300 | — | — |
| 2017-11-20 | $4.39 | $4.39 | 84,900 | — | — |
| 2017-11-17 | $4.37 | $4.37 | 92,000 | — | — |
| 2017-11-16 | $4.32 | $4.32 | 238,800 | — | — |
| 2017-11-15 | $3.99 | $3.99 | 273,100 | — | — |
| 2017-11-14 | $4.19 | $4.19 | 170,400 | — | — |
| 2017-11-13 | $4.15 | $4.15 | 228,400 | — | — |
| 2017-11-10 | $4.42 | $4.42 | 414,200 | — | — |
| 2017-11-09 | $4.44 | $4.44 | 256,500 | — | — |
| 2017-11-08 | $4.59 | $4.59 | 244,600 | — | — |
| 2017-11-07 | $4.93 | $4.93 | 188,800 | — | — |
| 2017-11-06 | $4.96 | $4.96 | 158,900 | — | — |
| 2017-11-03 | $4.82 | $4.82 | 309,900 | — | — |
| 2017-11-02 | $4.72 | $4.72 | 404,200 | — | — |
| 2017-11-01 | $4.69 | $4.69 | 259,600 | — | — |
| 2017-10-31 | $4.77 | $4.77 | 461,000 | — | — |
| 2017-10-30 | $4.61 | $4.61 | 336,700 | — | — |
| 2017-10-27 | $4.54 | $4.54 | 370,600 | — | — |
| 2017-10-26 | $4.25 | $4.25 | 320,500 | — | — |
| 2017-10-25 | $3.98 | $3.98 | 204,400 | — | — |
| 2017-10-24 | $4.17 | $4.17 | 188,600 | — | — |
| 2017-10-23 | $4.21 | $4.21 | 399,900 | — | — |
| 2017-10-20 | $4.18 | $4.18 | 123,000 | — | — |
| 2017-10-19 | $4.11 | $4.11 | 95,100 | — | — |
| 2017-10-18 | $4.17 | $4.17 | 157,800 | — | — |
| 2017-10-17 | $4.08 | $4.08 | 114,400 | — | — |
| 2017-10-16 | $4.06 | $4.06 | 227,100 | — | — |
| 2017-10-13 | $4.05 | $4.05 | 504,400 | — | — |
| 2017-10-12 | $4.07 | $4.07 | 307,200 | — | — |
| 2017-10-11 | $4.11 | $4.11 | 80,200 | — | — |
| 2017-10-10 | $4.16 | $4.16 | 101,700 | — | — |
| 2017-10-09 | $4.18 | $4.18 | 137,000 | — | — |
| 2017-10-06 | $4.12 | $4.12 | 183,900 | — | — |
| 2017-10-05 | $4.20 | $4.20 | 203,500 | — | — |
| 2017-10-04 | $4.17 | $4.17 | 193,900 | — | — |
| 2017-10-03 | $4.22 | $4.22 | 143,100 | — | — |
| 2017-10-02 | $4.17 | $4.17 | 279,400 | — | — |
| 2017-09-29 | $3.96 | $3.96 | 271,100 | — | — |
| 2017-09-28 | $4.07 | $4.07 | 268,300 | — | — |
| 2017-09-27 | $4.09 | $4.09 | 184,700 | — | — |
| 2017-09-26 | $4.01 | $4.01 | 238,200 | — | — |
| 2017-09-25 | $3.89 | $3.89 | 390,100 | — | — |
| 2017-09-22 | $4.12 | $4.12 | 161,800 | — | — |
| 2017-09-21 | $3.94 | $3.94 | 251,200 | — | — |
| 2017-09-20 | $4.13 | $4.13 | 127,900 | — | — |
| 2017-09-19 | $4.21 | $4.21 | 177,400 | — | — |
| 2017-09-18 | $4.25 | $4.25 | 315,200 | — | — |
| 2017-09-15 | $4.16 | $4.16 | 618,600 | — | — |
| 2017-09-14 | $4.23 | $4.23 | 259,100 | — | — |
| 2017-09-13 | $4.31 | $4.31 | 183,400 | — | — |
| 2017-09-12 | $4.20 | $4.20 | 198,100 | — | — |
| 2017-09-11 | $4.23 | $4.23 | 328,000 | — | — |
| 2017-09-08 | $4.12 | $4.12 | 291,200 | — | — |
| 2017-09-07 | $4.19 | $4.19 | 376,300 | — | — |
| 2017-09-06 | $4.00 | $4.00 | 212,600 | — | — |
| 2017-09-05 | $3.98 | $3.98 | 255,300 | — | — |
| 2017-09-01 | $3.87 | $3.87 | 196,100 | — | — |
| 2017-08-31 | $3.78 | $3.78 | 490,800 | — | — |
| 2017-08-30 | $3.97 | $3.97 | 842,800 | — | — |
| 2017-08-29 | $3.67 | $3.67 | 737,300 | — | — |
| 2017-08-28 | $3.22 | $3.22 | 116,800 | — | — |
| 2017-08-25 | $3.08 | $3.08 | 44,900 | — | — |
| 2017-08-24 | $3.09 | $3.09 | 176,700 | — | — |
| 2017-08-23 | $2.99 | $2.99 | 76,000 | — | — |
| 2017-08-22 | $3.00 | $3.00 | 107,100 | — | — |
| 2017-08-21 | $2.88 | $2.88 | 62,000 | — | — |
| 2017-08-18 | $2.88 | $2.88 | 186,100 | — | — |
| 2017-08-17 | $3.02 | $3.02 | 164,000 | — | — |
| 2017-08-16 | $3.14 | $3.14 | 301,900 | — | — |
| 2017-08-15 | $3.18 | $3.18 | 498,700 | — | — |
| 2017-08-14 | $3.09 | $3.09 | 319,400 | — | — |
| 2017-08-11 | $2.98 | $2.98 | 151,500 | — | — |
| 2017-08-10 | $2.81 | $2.81 | 179,800 | — | — |
| 2017-08-09 | $3.03 | $3.03 | 177,600 | — | — |
| 2017-08-08 | $2.88 | $2.88 | 419,600 | — | — |
| 2017-08-07 | $2.80 | $2.80 | 112,500 | — | — |
| 2017-08-04 | $2.94 | $2.94 | 337,100 | — | — |
| 2017-08-03 | $2.61 | $2.61 | 139,000 | — | — |
| 2017-08-02 | $2.60 | $2.60 | 150,600 | — | — |
| 2017-08-01 | $2.72 | $2.72 | 202,400 | — | — |
| 2017-07-31 | $2.89 | $2.89 | 179,000 | — | — |
| 2017-07-28 | $2.79 | $2.79 | 132,300 | — | — |
| 2017-07-27 | $2.77 | $2.77 | 304,400 | — | — |
| 2017-07-26 | $2.83 | $2.83 | 157,900 | — | — |
| 2017-07-25 | $2.94 | $2.94 | 183,100 | — | — |
| 2017-07-24 | $3.04 | $3.04 | 141,300 | — | — |
| 2017-07-21 | $3.09 | $3.09 | 115,100 | — | — |
| 2017-07-20 | $3.10 | $3.10 | 140,500 | — | — |
| 2017-07-19 | $3.10 | $3.10 | 171,100 | — | — |
| 2017-07-18 | $3.05 | $3.05 | 162,400 | — | — |
| 2017-07-17 | $3.04 | $3.04 | 167,900 | — | — |
| 2017-07-14 | $3.09 | $3.09 | 192,300 | — | — |
| 2017-07-13 | $3.15 | $3.15 | 209,400 | — | — |
| 2017-07-12 | $3.25 | $3.25 | 268,000 | — | — |
| 2017-07-11 | $3.20 | $3.20 | 159,500 | — | — |
| 2017-07-10 | $3.22 | $3.22 | 242,400 | — | — |
| 2017-07-07 | $3.39 | $3.39 | 119,800 | — | — |
| 2017-07-06 | $3.32 | $3.32 | 189,100 | — | — |
| 2017-07-05 | $3.35 | $3.35 | 134,800 | — | — |
| 2017-07-03 | $3.29 | $3.29 | 76,600 | — | — |
| 2017-06-30 | $3.24 | $3.24 | 256,100 | — | — |
| 2017-06-29 | $3.40 | $3.40 | 253,400 | — | — |
| 2017-06-28 | $3.38 | $3.38 | 230,400 | — | — |
| 2017-06-27 | $3.17 | $3.17 | 258,400 | — | — |
| 2017-06-26 | $3.22 | $3.22 | 373,000 | — | — |
| 2017-06-23 | $3.18 | $3.18 | 3,850,800 | — | — |
| 2017-06-22 | $3.19 | $3.19 | 340,400 | — | — |
| 2017-06-21 | $3.18 | $3.18 | 243,300 | — | — |
| 2017-06-20 | $2.98 | $2.98 | 252,500 | — | — |
| 2017-06-19 | $3.02 | $3.02 | 181,400 | — | — |
| 2017-06-16 | $2.98 | $2.98 | 192,700 | — | — |
| 2017-06-15 | $3.04 | $3.04 | 144,700 | — | — |
| 2017-06-14 | $3.02 | $3.02 | 165,500 | — | — |
| 2017-06-13 | $3.09 | $3.09 | 230,300 | — | — |
| 2017-06-12 | $3.01 | $3.01 | 288,900 | — | — |
| 2017-06-09 | $3.19 | $3.19 | 125,600 | — | — |
| 2017-06-08 | $3.29 | $3.29 | 113,100 | — | — |
| 2017-06-07 | $3.30 | $3.30 | 129,400 | — | — |
| 2017-06-06 | $3.29 | $3.29 | 116,300 | — | — |
| 2017-06-05 | $3.31 | $3.31 | 199,300 | — | — |
| 2017-06-02 | $3.55 | $3.55 | 144,400 | — | — |
| 2017-06-01 | $3.37 | $3.37 | 240,500 | — | — |
| 2017-05-31 | $3.37 | $3.37 | 184,000 | — | — |
| 2017-05-30 | $3.33 | $3.33 | 248,300 | — | — |
| 2017-05-26 | $3.28 | $3.28 | 314,900 | — | — |
| 2017-05-25 | $3.45 | $3.45 | 200,800 | — | — |
| 2017-05-24 | $3.60 | $3.60 | 110,400 | — | — |
| 2017-05-23 | $3.64 | $3.64 | 213,100 | — | — |
| 2017-05-22 | $3.78 | $3.78 | 151,100 | — | — |
| 2017-05-19 | $3.97 | $3.97 | 215,300 | — | — |
| 2017-05-18 | $3.83 | $3.83 | 126,500 | — | — |
| 2017-05-17 | $3.93 | $3.93 | 133,500 | — | — |
| 2017-05-16 | $4.06 | $4.06 | 1,177,500 | — | — |
| 2017-05-15 | $4.11 | $4.11 | 289,400 | — | — |
| 2017-05-12 | $4.01 | $4.01 | 87,200 | — | — |
| 2017-05-11 | $3.99 | $3.99 | 172,400 | — | — |
| 2017-05-10 | $4.08 | $4.08 | 195,400 | — | — |
| 2017-05-09 | $4.01 | $4.01 | 221,400 | — | — |
| 2017-05-08 | $4.21 | $4.21 | 74,500 | — | — |
| 2017-05-05 | $4.34 | $4.34 | 394,500 | — | — |
| 2017-05-04 | $4.29 | $4.29 | 184,100 | — | — |
| 2017-05-03 | $4.48 | $4.48 | 196,000 | — | — |
| 2017-05-02 | $4.73 | $4.73 | 104,000 | — | — |
| 2017-05-01 | $4.64 | $4.64 | 72,400 | — | — |
| 2017-04-28 | $4.59 | $4.59 | 213,100 | — | — |
| 2017-04-27 | $4.69 | $4.69 | 58,200 | — | — |
| 2017-04-26 | $4.73 | $4.73 | 260,400 | — | — |
| 2017-04-25 | $4.71 | $4.71 | 193,700 | — | — |
| 2017-04-24 | $4.60 | $4.60 | 250,600 | — | — |
| 2017-04-21 | $4.59 | $4.59 | 145,500 | — | — |
| 2017-04-20 | $4.64 | $4.64 | 346,700 | — | — |
| 2017-04-19 | $4.49 | $4.49 | 133,200 | — | — |
| 2017-04-18 | $4.43 | $4.43 | 245,700 | — | — |
| 2017-04-17 | $4.50 | $4.50 | 241,200 | — | — |
| 2017-04-13 | $4.20 | $4.20 | 162,900 | — | — |
| 2017-04-12 | $4.19 | $4.19 | 143,200 | — | — |
| 2017-04-11 | $4.13 | $4.13 | 152,600 | — | — |
| 2017-04-10 | $4.19 | $4.19 | 135,400 | — | — |
| 2017-04-07 | $4.14 | $4.14 | 195,200 | — | — |
| 2017-04-06 | $4.20 | $4.20 | 179,300 | — | — |
| 2017-04-05 | $4.13 | $4.13 | 325,100 | — | — |
| 2017-04-04 | $4.24 | $4.24 | 283,200 | — | — |
| 2017-04-03 | $4.45 | $4.45 | 223,400 | — | — |
| 2017-03-31 | $4.55 | $4.55 | 159,900 | — | — |
| 2017-03-30 | $4.52 | $4.52 | 245,000 | — | — |
| 2017-03-29 | $4.58 | $4.58 | 199,800 | — | — |
| 2017-03-28 | $4.61 | $4.61 | 268,700 | — | — |
| 2017-03-27 | $4.83 | $4.83 | 318,300 | — | — |
| 2017-03-24 | $4.77 | $4.77 | 237,100 | — | — |
| 2017-03-23 | $4.64 | $4.64 | 359,900 | — | — |
| 2017-03-22 | $4.40 | $4.40 | 424,600 | — | — |
| 2017-03-21 | $4.53 | $4.53 | 681,400 | — | — |
| 2017-03-20 | $4.99 | $4.99 | 577,800 | — | — |
| 2017-03-17 | $4.95 | $4.95 | 1,010,400 | — | — |
| 2017-03-16 | $4.64 | $4.64 | 386,000 | — | — |
| 2017-03-15 | $4.69 | $4.69 | 361,800 | — | — |
| 2017-03-14 | $4.70 | $4.70 | 639,900 | — | — |
| 2017-03-13 | $5.05 | $5.05 | 3,847,100 | — | — |
| 2017-03-10 | $4.80 | $4.80 | 1,587,000 | — | — |
| 2017-03-09 | $4.54 | $4.54 | 775,800 | — | — |
| 2017-03-08 | $4.08 | $4.08 | 218,000 | — | — |
| 2017-03-07 | $3.97 | $3.97 | 294,100 | — | — |
| 2017-03-06 | $4.17 | $4.17 | 136,500 | — | — |
| 2017-03-03 | $4.20 | $4.20 | 262,200 | — | — |
| 2017-03-02 | $4.29 | $4.29 | 244,000 | — | — |
| 2017-03-01 | $4.38 | $4.38 | 370,700 | — | — |
| 2017-02-28 | $4.29 | $4.29 | 345,400 | — | — |
| 2017-02-27 | $4.18 | $4.18 | 250,500 | — | — |
| 2017-02-24 | $4.07 | $4.07 | 307,200 | — | — |
| 2017-02-23 | $4.02 | $4.02 | 686,200 | — | — |
| 2017-02-22 | $4.24 | $4.24 | 770,700 | — | — |
| 2017-02-21 | $4.38 | $4.38 | 1,291,400 | — | — |
| 2017-02-17 | $3.93 | $3.93 | 2,600,600 | — | — |
| 2017-02-16 | $3.39 | $3.39 | 283,700 | — | — |
| 2017-02-15 | $3.19 | $3.19 | 481,200 | — | — |
| 2017-02-14 | $3.18 | $3.18 | 441,800 | — | — |
| 2017-02-13 | $2.98 | $2.98 | 79,600 | — | — |
| 2017-02-10 | $2.96 | $2.96 | 56,200 | — | — |
| 2017-02-09 | $2.94 | $2.94 | 191,100 | — | — |
| 2017-02-08 | $2.79 | $2.79 | 24,700 | — | — |
| 2017-02-07 | $2.80 | $2.80 | 45,300 | — | — |
| 2017-02-06 | $2.81 | $2.81 | 101,500 | — | — |
| 2017-02-03 | $2.85 | $2.85 | 69,800 | — | — |
| 2017-02-02 | $2.82 | $2.82 | 44,200 | — | — |
| 2017-02-01 | $2.84 | $2.84 | 54,800 | — | — |
| 2017-01-31 | $2.73 | $2.73 | 91,900 | — | — |
| 2017-01-30 | $2.78 | $2.78 | 33,200 | — | — |
| 2017-01-27 | $2.78 | $2.78 | 85,400 | — | — |
| 2017-01-26 | $2.80 | $2.80 | 55,500 | — | — |
| 2017-01-25 | $2.90 | $2.90 | 124,100 | — | — |
| 2017-01-24 | $2.89 | $2.89 | 91,500 | — | — |
| 2017-01-23 | $2.74 | $2.74 | 216,800 | — | — |
| 2017-01-20 | $3.06 | $3.06 | 123,700 | — | — |
| 2017-01-19 | $3.13 | $3.13 | 181,800 | — | — |
| 2017-01-18 | $3.18 | $3.18 | 193,200 | — | — |
| 2017-01-17 | $3.00 | $3.00 | 113,600 | — | — |
| 2017-01-13 | $3.05 | $3.05 | 252,600 | — | — |
| 2017-01-12 | $2.76 | $2.76 | 52,000 | — | — |
| 2017-01-11 | $2.82 | $2.82 | 106,600 | — | — |
| 2017-01-10 | $2.86 | $2.86 | 74,800 | — | — |
| 2017-01-09 | $2.83 | $2.83 | 49,100 | — | — |
| 2017-01-06 | $2.79 | $2.79 | 28,900 | — | — |
| 2017-01-05 | $2.76 | $2.76 | 42,900 | — | — |
| 2017-01-04 | $2.73 | $2.73 | 43,600 | — | — |
| 2017-01-03 | $2.69 | $2.69 | 22,500 | — | — |