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
- 2000-07-14 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 | $4.00 | $6.86 | 337,100 | — | — |
| 2017-12-28 | $4.16 | $7.14 | 26,600 | — | — |
| 2017-12-27 | $4.26 | $7.31 | 45,300 | — | — |
| 2017-12-26 | $4.23 | $7.26 | 34,400 | — | — |
| 2017-12-22 | $4.23 | $7.26 | 88,500 | — | — |
| 2017-12-21 | $4.25 | $7.29 | 105,000 | — | — |
| 2017-12-20 | $4.11 | $7.05 | 32,300 | — | — |
| 2017-12-19 | $4.21 | $7.22 | 33,300 | — | — |
| 2017-12-18 | $4.20 | $7.21 | 126,200 | — | — |
| 2017-12-15 | $4.19 | $7.19 | 34,800 | — | — |
| 2017-12-14 | $4.20 | $7.21 | 258,800 | — | — |
| 2017-12-13 | $4.25 | $7.29 | 20,000 | — | — |
| 2017-12-12 | $4.21 | $7.22 | 24,100 | — | — |
| 2017-12-11 | $4.17 | $7.16 | 14,100 | — | — |
| 2017-12-08 | $4.24 | $7.28 | 82,400 | — | — |
| 2017-12-07 | $4.05 | $6.95 | 17,500 | — | — |
| 2017-12-06 | $4.10 | $7.04 | 46,700 | — | — |
| 2017-12-05 | $4.19 | $7.19 | 45,000 | — | — |
| 2017-12-04 | $4.10 | $7.04 | 71,000 | — | — |
| 2017-12-01 | $4.06 | $6.97 | 26,700 | — | — |
| 2017-11-30 | $4.02 | $6.90 | 75,500 | — | — |
| 2017-11-29 | $3.99 | $6.85 | 59,500 | — | — |
| 2017-11-28 | $3.86 | $6.62 | 23,200 | — | — |
| 2017-11-27 | $3.92 | $6.73 | 87,500 | — | — |
| 2017-11-24 | $3.96 | $6.80 | 17,300 | — | — |
| 2017-11-22 | $3.90 | $6.69 | 29,400 | — | — |
| 2017-11-21 | $3.85 | $6.61 | 20,900 | — | — |
| 2017-11-20 | $3.87 | $6.64 | 46,300 | — | — |
| 2017-11-17 | $3.97 | $6.81 | 65,100 | — | — |
| 2017-11-16 | $3.89 | $6.67 | 71,400 | — | — |
| 2017-11-15 | $3.92 | $6.73 | 59,400 | — | — |
| 2017-11-14 | $3.83 | $6.57 | 96,200 | — | — |
| 2017-11-13 | $3.78 | $6.49 | 127,600 | — | — |
| 2017-11-10 | $3.79 | $6.50 | 121,100 | — | — |
| 2017-11-09 | $3.56 | $6.11 | 22,100 | — | — |
| 2017-11-08 | $3.52 | $6.04 | 92,200 | — | — |
| 2017-11-07 | $3.62 | $6.21 | 162,100 | — | — |
| 2017-11-06 | $3.65 | $6.26 | 109,600 | — | — |
| 2017-11-03 | $3.47 | $5.95 | 89,000 | — | — |
| 2017-11-02 | $3.44 | $5.90 | 88,100 | — | — |
| 2017-11-01 | $3.42 | $5.87 | 143,900 | — | — |
| 2017-10-31 | $3.53 | $6.06 | 121,000 | — | — |
| 2017-10-30 | $3.47 | $5.95 | 634,300 | — | — |
| 2017-10-27 | $3.87 | $6.64 | 175,800 | — | — |
| 2017-10-26 | $4.07 | $6.98 | 664,900 | — | — |
| 2017-10-25 | $4.37 | $7.50 | 696,500 | — | — |
| 2017-10-24 | $4.76 | $8.17 | 19,143,400 | — | — |
| 2017-10-23 | $3.74 | $6.42 | 28,100 | — | — |
| 2017-10-20 | $3.84 | $6.59 | 49,100 | — | — |
| 2017-10-19 | $4.06 | $6.97 | 39,800 | — | — |
| 2017-10-18 | $4.00 | $6.86 | 43,000 | — | — |
| 2017-10-17 | $4.10 | $7.04 | 45,700 | — | — |
| 2017-10-16 | $4.42 | $7.58 | 54,300 | — | — |
| 2017-10-13 | $4.59 | $7.88 | 44,600 | — | — |
| 2017-10-12 | $4.46 | $7.65 | 77,600 | — | — |
| 2017-10-11 | $4.65 | $7.98 | 116,600 | — | — |
| 2017-10-10 | $4.83 | $8.29 | 219,800 | — | — |
| 2017-10-09 | $4.23 | $7.26 | 26,900 | — | — |
| 2017-10-06 | $4.25 | $7.29 | 37,100 | — | — |
| 2017-10-05 | $4.20 | $7.21 | 64,400 | — | — |
| 2017-10-04 | $4.10 | $7.04 | 37,600 | — | — |
| 2017-10-03 | $4.03 | $6.92 | 49,900 | — | — |
| 2017-10-02 | $4.16 | $7.14 | 18,200 | — | — |
| 2017-09-29 | $4.07 | $6.98 | 28,300 | — | — |
| 2017-09-28 | $4.12 | $7.07 | 27,300 | — | — |
| 2017-09-27 | $4.09 | $7.02 | 23,900 | — | — |
| 2017-09-26 | $4.06 | $6.97 | 20,700 | — | — |
| 2017-09-25 | $4.21 | $7.22 | 43,700 | — | — |
| 2017-09-22 | $4.15 | $7.12 | 20,400 | — | — |
| 2017-09-21 | $4.07 | $6.98 | 11,800 | — | — |
| 2017-09-20 | $4.10 | $7.04 | 19,500 | — | — |
| 2017-09-19 | $4.13 | $7.09 | 35,000 | — | — |
| 2017-09-18 | $4.25 | $7.29 | 192,300 | — | — |
| 2017-09-15 | $3.89 | $6.67 | 28,400 | — | — |
| 2017-09-14 | $3.76 | $6.45 | 115,400 | — | — |
| 2017-09-13 | $3.40 | $5.83 | 67,200 | — | — |
| 2017-09-12 | $3.25 | $5.58 | 32,400 | — | — |
| 2017-09-11 | $3.18 | $5.46 | 19,300 | — | — |
| 2017-09-08 | $3.23 | $5.54 | 19,700 | — | — |
| 2017-09-07 | $3.23 | $5.54 | 13,700 | — | — |
| 2017-09-06 | $3.22 | $5.53 | 20,000 | — | — |
| 2017-09-05 | $3.20 | $5.49 | 23,800 | — | — |
| 2017-09-01 | $3.23 | $5.54 | 7,900 | — | — |
| 2017-08-31 | $3.21 | $5.51 | 24,700 | — | — |
| 2017-08-30 | $3.27 | $5.61 | 14,200 | — | — |
| 2017-08-29 | $3.23 | $5.54 | 18,700 | — | — |
| 2017-08-28 | $3.22 | $5.53 | 25,800 | — | — |
| 2017-08-25 | $3.25 | $5.58 | 16,000 | — | — |
| 2017-08-24 | $3.24 | $5.56 | 33,600 | — | — |
| 2017-08-23 | $3.24 | $5.56 | 31,300 | — | — |
| 2017-08-22 | $3.22 | $5.53 | 36,400 | — | — |
| 2017-08-21 | $3.31 | $5.68 | 26,400 | — | — |
| 2017-08-18 | $3.36 | $5.77 | 11,700 | — | — |
| 2017-08-17 | $3.24 | $5.56 | 30,100 | — | — |
| 2017-08-16 | $3.32 | $5.70 | 15,000 | — | — |
| 2017-08-15 | $3.29 | $5.65 | 23,100 | — | — |
| 2017-08-14 | $3.39 | $5.82 | 25,000 | — | — |
| 2017-08-11 | $3.18 | $5.46 | 22,300 | — | — |
| 2017-08-10 | $3.22 | $5.53 | 26,900 | — | — |
| 2017-08-09 | $3.28 | $5.63 | 35,300 | — | — |
| 2017-08-08 | $3.38 | $5.80 | 15,600 | — | — |
| 2017-08-07 | $3.38 | $5.80 | 23,700 | — | — |
| 2017-08-04 | $3.47 | $5.95 | 45,100 | — | — |
| 2017-08-03 | $3.30 | $5.66 | 30,800 | — | — |
| 2017-08-02 | $3.44 | $5.90 | 36,800 | — | — |
| 2017-08-01 | $3.44 | $5.90 | 31,400 | — | — |
| 2017-07-31 | $3.41 | $5.85 | 53,900 | — | — |
| 2017-07-28 | $3.37 | $5.78 | 69,400 | — | — |
| 2017-07-27 | $3.45 | $5.92 | 42,100 | — | — |
| 2017-07-26 | $3.55 | $6.09 | 16,000 | — | — |
| 2017-07-25 | $3.51 | $6.02 | 26,900 | — | — |
| 2017-07-24 | $3.66 | $6.28 | 49,600 | — | — |
| 2017-07-21 | $3.55 | $6.09 | 62,000 | — | — |
| 2017-07-20 | $3.65 | $6.26 | 45,600 | — | — |
| 2017-07-19 | $3.77 | $6.47 | 45,500 | — | — |
| 2017-07-18 | $3.67 | $6.30 | 71,800 | — | — |
| 2017-07-17 | $3.85 | $6.61 | 47,900 | — | — |
| 2017-07-14 | $3.76 | $6.45 | 61,400 | — | — |
| 2017-07-13 | $3.93 | $6.74 | 21,500 | — | — |
| 2017-07-12 | $3.84 | $6.59 | 82,300 | — | — |
| 2017-07-11 | $3.81 | $6.54 | 47,600 | — | — |
| 2017-07-10 | $3.90 | $6.69 | 15,900 | — | — |
| 2017-07-07 | $3.90 | $6.69 | 46,600 | — | — |
| 2017-07-06 | $3.92 | $6.73 | 24,000 | — | — |
| 2017-07-05 | $4.04 | $6.93 | 25,900 | — | — |
| 2017-07-03 | $4.06 | $6.97 | 33,200 | — | — |
| 2017-06-30 | $4.15 | $7.12 | 15,500 | — | — |
| 2017-06-29 | $4.11 | $7.05 | 14,000 | — | — |
| 2017-06-28 | $4.20 | $7.21 | 13,600 | — | — |
| 2017-06-27 | $4.13 | $7.09 | 22,000 | — | — |
| 2017-06-26 | $4.05 | $6.95 | 21,500 | — | — |
| 2017-06-23 | $4.00 | $6.86 | 56,700 | — | — |
| 2017-06-22 | $4.24 | $7.28 | 42,400 | — | — |
| 2017-06-21 | $4.18 | $7.17 | 20,900 | — | — |
| 2017-06-20 | $4.13 | $7.09 | 19,000 | — | — |
| 2017-06-19 | $4.20 | $7.21 | 21,700 | — | — |
| 2017-06-16 | $4.10 | $7.04 | 34,400 | — | — |
| 2017-06-15 | $3.98 | $6.83 | 29,300 | — | — |
| 2017-06-14 | $4.07 | $6.98 | 11,100 | — | — |
| 2017-06-13 | $4.15 | $7.12 | 43,900 | — | — |
| 2017-06-12 | $4.11 | $7.05 | 14,900 | — | — |
| 2017-06-09 | $4.02 | $6.90 | 84,600 | — | — |
| 2017-06-08 | $3.87 | $6.64 | 26,900 | — | — |
| 2017-06-07 | $3.78 | $6.49 | 94,700 | — | — |
| 2017-06-06 | $3.68 | $6.31 | 24,900 | — | — |
| 2017-06-05 | $3.64 | $6.25 | 137,900 | — | — |
| 2017-06-02 | $3.61 | $6.19 | 115,900 | — | — |
| 2017-06-01 | $3.68 | $6.31 | 79,400 | — | — |
| 2017-05-31 | $3.76 | $6.45 | 104,800 | — | — |
| 2017-05-30 | $3.86 | $6.62 | 65,600 | — | — |
| 2017-05-26 | $4.17 | $7.16 | 40,400 | — | — |
| 2017-05-25 | $4.36 | $7.48 | 83,200 | — | — |
| 2017-05-24 | $4.31 | $7.40 | 174,400 | — | — |
| 2017-05-23 | $3.98 | $6.83 | 19,800 | — | — |
| 2017-05-22 | $3.92 | $6.73 | 109,000 | — | — |
| 2017-05-19 | $4.26 | $7.31 | 29,900 | — | — |
| 2017-05-18 | $4.23 | $7.26 | 84,700 | — | — |
| 2017-05-17 | $4.34 | $7.45 | 93,800 | — | — |
| 2017-05-16 | $4.66 | $8.00 | 70,900 | — | — |
| 2017-05-15 | $4.55 | $7.81 | 36,400 | — | — |
| 2017-05-12 | $4.49 | $7.70 | 100,100 | — | — |
| 2017-05-11 | $4.43 | $7.60 | 112,100 | — | — |
| 2017-05-10 | $4.64 | $7.96 | 122,100 | — | — |
| 2017-05-09 | $4.76 | $8.17 | 144,129 | — | — |
| 2017-05-08 | $4.34 | $7.45 | 300,843 | — | — |
| 2017-05-05 | $5.67 | $9.73 | 40,629 | — | — |
| 2017-05-04 | $5.46 | $9.37 | 25,171 | — | — |
| 2017-05-03 | $5.74 | $9.85 | 17,314 | — | — |
| 2017-05-02 | $5.67 | $9.73 | 39,800 | — | — |
| 2017-05-01 | $5.74 | $9.85 | 62,971 | — | — |
| 2017-04-28 | $5.95 | $10.21 | 89,257 | — | — |
| 2017-04-27 | $5.53 | $9.49 | 17,143 | — | — |
| 2017-04-26 | $5.53 | $9.49 | 20,014 | — | — |
| 2017-04-25 | $5.60 | $9.61 | 40,143 | — | — |
| 2017-04-24 | $5.39 | $9.25 | 45,957 | — | — |
| 2017-04-21 | $5.46 | $9.37 | 35,614 | — | — |
| 2017-04-20 | $5.53 | $9.49 | 33,900 | — | — |
| 2017-04-19 | $5.60 | $9.61 | 41,486 | — | — |
| 2017-04-18 | $5.67 | $9.73 | 57,714 | — | — |
| 2017-04-17 | $5.60 | $9.61 | 54,443 | — | — |
| 2017-04-13 | $5.74 | $9.85 | 29,700 | — | — |
| 2017-04-12 | $5.60 | $9.61 | 60,643 | — | — |
| 2017-04-11 | $5.67 | $9.73 | 64,086 | — | — |
| 2017-04-10 | $5.81 | $9.97 | 141,314 | — | — |
| 2017-04-07 | $6.23 | $10.69 | 609,471 | — | — |
| 2017-04-06 | $6.30 | $10.81 | 275,229 | — | — |
| 2017-04-05 | $5.39 | $9.25 | 116,471 | — | — |
| 2017-04-04 | $5.67 | $9.73 | 46,443 | — | — |
| 2017-04-03 | $5.81 | $9.97 | 136,329 | — | — |
| 2017-03-31 | $6.23 | $10.69 | 55,871 | — | — |
| 2017-03-30 | $6.37 | $10.93 | 74,871 | — | — |
| 2017-03-29 | $6.16 | $10.57 | 160,071 | — | — |
| 2017-03-28 | $6.58 | $11.29 | 223,200 | — | — |
| 2017-03-27 | $5.88 | $10.09 | 97,114 | — | — |
| 2017-03-24 | $6.02 | $10.33 | 301,957 | — | — |
| 2017-03-23 | $7.00 | $12.01 | 272,714 | — | — |
| 2017-03-22 | $7.21 | $12.37 | 622,586 | — | — |
| 2017-03-21 | $6.93 | $11.89 | 4,712,343 | — | — |
| 2017-03-20 | $4.76 | $8.17 | 42,657 | — | — |
| 2017-03-17 | $4.90 | $8.41 | 38,000 | — | — |
| 2017-03-16 | $4.90 | $8.41 | 33,543 | — | — |
| 2017-03-15 | $4.83 | $8.29 | 35,829 | — | — |
| 2017-03-14 | $4.76 | $8.17 | 140,271 | — | — |
| 2017-03-13 | $5.39 | $9.25 | 393,971 | — | — |
| 2017-03-10 | $4.62 | $7.93 | 178,486 | — | — |
| 2017-03-09 | $4.55 | $7.81 | 165,029 | — | — |
| 2017-03-08 | $3.99 | $6.85 | 31,443 | — | — |
| 2017-03-07 | $3.99 | $6.85 | 24,586 | — | — |
| 2017-03-06 | $3.99 | $6.85 | 15,071 | — | — |
| 2017-03-03 | $3.99 | $6.85 | 17,114 | — | — |
| 2017-03-02 | $3.99 | $6.85 | 16,671 | — | — |
| 2017-03-01 | $4.13 | $7.09 | 17,057 | — | — |
| 2017-02-28 | $3.99 | $6.85 | 13,129 | — | — |
| 2017-02-27 | $4.06 | $6.97 | 26,457 | — | — |
| 2017-02-24 | $3.99 | $6.85 | 23,343 | — | — |
| 2017-02-23 | $3.99 | $6.85 | 35,657 | — | — |
| 2017-02-22 | $4.13 | $7.09 | 39,414 | — | — |
| 2017-02-21 | $4.13 | $7.09 | 35,657 | — | — |
| 2017-02-17 | $4.20 | $7.21 | 235,300 | — | — |
| 2017-02-16 | $4.13 | $7.09 | 14,871 | — | — |
| 2017-02-15 | $4.13 | $7.09 | 17,014 | — | — |
| 2017-02-14 | $4.13 | $7.09 | 32,400 | — | — |
| 2017-02-13 | $4.34 | $7.45 | 62,471 | — | — |
| 2017-02-10 | $4.27 | $7.33 | 67,029 | — | — |
| 2017-02-09 | $4.20 | $7.21 | 15,643 | — | — |
| 2017-02-08 | $4.06 | $6.97 | 55,029 | — | — |
| 2017-02-07 | $4.27 | $7.33 | 248,657 | — | — |
| 2017-02-06 | $3.99 | $6.85 | 21,471 | — | — |
| 2017-02-03 | $3.92 | $6.73 | 26,543 | — | — |
| 2017-02-02 | $3.99 | $6.85 | 69,729 | — | — |
| 2017-02-01 | $4.41 | $7.57 | 186,043 | — | — |
| 2017-01-31 | $3.92 | $6.73 | 153,143 | — | — |
| 2017-01-30 | $3.85 | $6.61 | 12,000 | — | — |
| 2017-01-27 | $3.85 | $6.61 | 14,171 | — | — |
| 2017-01-26 | $3.85 | $6.61 | 11,457 | — | — |
| 2017-01-25 | $3.85 | $6.61 | 26,357 | — | — |
| 2017-01-24 | $3.92 | $6.73 | 10,043 | — | — |
| 2017-01-23 | $3.92 | $6.73 | 14,229 | — | — |
| 2017-01-20 | $4.06 | $6.97 | 31,714 | — | — |
| 2017-01-19 | $3.92 | $6.73 | 37,557 | — | — |
| 2017-01-18 | $4.06 | $6.97 | 21,971 | — | — |
| 2017-01-17 | $4.20 | $7.21 | 26,543 | — | — |
| 2017-01-13 | $4.20 | $7.21 | 22,800 | — | — |
| 2017-01-12 | $4.06 | $6.97 | 29,986 | — | — |
| 2017-01-11 | $4.13 | $7.09 | 52,971 | — | — |
| 2017-01-10 | $4.41 | $7.57 | 18,814 | — | — |
| 2017-01-09 | $4.27 | $7.33 | 78,829 | — | — |
| 2017-01-06 | $4.41 | $7.57 | 32,371 | — | — |
| 2017-01-05 | $4.27 | $7.33 | 22,343 | — | — |
| 2017-01-04 | $4.27 | $7.33 | 35,671 | — | — |
| 2017-01-03 | $4.27 | $7.33 | 25,800 | — | — |