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
- 1999-06-11 to 2026-09-03
- 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 | $4.05 | $4.84 | 27,200 | — | — |
| 2017-12-28 | $3.95 | $4.72 | 44,700 | — | — |
| 2017-12-27 | $4.00 | $4.78 | 7,000 | — | — |
| 2017-12-26 | $4.00 | $4.78 | 18,800 | — | — |
| 2017-12-22 | $4.05 | $4.84 | 25,600 | — | — |
| 2017-12-21 | $4.05 | $4.84 | 5,800 | — | — |
| 2017-12-20 | $4.05 | $4.84 | 8,600 | — | — |
| 2017-12-19 | $4.00 | $4.78 | 14,800 | — | — |
| 2017-12-18 | $4.10 | $4.90 | 8,300 | — | — |
| 2017-12-15 | $4.20 | $5.02 | 28,300 | — | — |
| 2017-12-14 | $4.15 | $4.96 | 6,800 | — | — |
| 2017-12-13 | $4.25 | $5.08 | 8,900 | — | — |
| 2017-12-12 | $4.20 | $5.02 | 28,500 | — | — |
| 2017-12-11 | $4.25 | $5.08 | 28,200 | — | — |
| 2017-12-08 | $4.25 | $5.08 | 11,500 | — | — |
| 2017-12-07 | $4.30 | $5.14 | 9,200 | — | — |
| 2017-12-06 | $4.30 | $5.14 | 9,200 | — | — |
| 2017-12-05 | $4.30 | $5.14 | 27,000 | — | — |
| 2017-12-04 | $4.35 | $5.20 | 47,000 | — | — |
| 2017-12-01 | $4.30 | $5.14 | 27,700 | — | — |
| 2017-11-30 | $4.25 | $5.08 | 56,600 | — | — |
| 2017-11-29 | $4.30 | $5.14 | 106,200 | — | — |
| 2017-11-28 | $4.30 | $5.14 | 136,500 | — | — |
| 2017-11-27 | $4.20 | $5.02 | 142,200 | — | — |
| 2017-11-24 | $4.20 | $5.02 | 286,100 | — | — |
| 2017-11-22 | $3.80 | $4.54 | 104,200 | — | — |
| 2017-11-21 | $3.75 | $4.48 | 134,300 | — | — |
| 2017-11-20 | $3.70 | $4.42 | 178,200 | — | — |
| 2017-11-17 | $3.70 | $4.42 | 35,400 | — | — |
| 2017-11-16 | $3.73 | $4.46 | 22,900 | — | — |
| 2017-11-15 | $3.68 | $4.40 | 13,700 | — | — |
| 2017-11-14 | $3.65 | $4.36 | 44,600 | — | — |
| 2017-11-13 | $3.70 | $4.42 | 111,900 | — | — |
| 2017-11-10 | $3.60 | $4.30 | 97,600 | — | — |
| 2017-11-09 | $3.60 | $4.30 | 34,700 | — | — |
| 2017-11-08 | $3.55 | $4.24 | 6,000 | — | — |
| 2017-11-07 | $3.55 | $4.24 | 159,500 | — | — |
| 2017-11-06 | $3.60 | $4.30 | 56,700 | — | — |
| 2017-11-03 | $3.60 | $4.30 | 6,300 | — | — |
| 2017-11-02 | $3.63 | $4.34 | 4,000 | — | — |
| 2017-11-01 | $3.70 | $4.42 | 21,700 | — | — |
| 2017-10-31 | $3.63 | $4.34 | 8,600 | — | — |
| 2017-10-30 | $3.60 | $4.30 | 6,600 | — | — |
| 2017-10-27 | $3.60 | $4.30 | 1,600 | — | — |
| 2017-10-26 | $3.60 | $4.30 | 3,100 | — | — |
| 2017-10-25 | $3.65 | $4.36 | 14,600 | — | — |
| 2017-10-24 | $3.70 | $4.42 | 1,800 | — | — |
| 2017-10-23 | $3.65 | $4.36 | 8,100 | — | — |
| 2017-10-20 | $3.65 | $4.36 | 13,300 | — | — |
| 2017-10-19 | $3.60 | $4.30 | 56,100 | — | — |
| 2017-10-18 | $3.65 | $4.36 | 35,100 | — | — |
| 2017-10-17 | $3.65 | $4.36 | 8,900 | — | — |
| 2017-10-16 | $3.60 | $4.30 | 72,900 | — | — |
| 2017-10-13 | $3.65 | $4.36 | 50,800 | — | — |
| 2017-10-12 | $3.65 | $4.36 | 6,200 | — | — |
| 2017-10-11 | $3.70 | $4.42 | 2,800 | — | — |
| 2017-10-10 | $3.70 | $4.42 | 3,000 | — | — |
| 2017-10-09 | $3.70 | $4.42 | 12,700 | — | — |
| 2017-10-06 | $3.80 | $4.54 | 51,100 | — | — |
| 2017-10-05 | $3.60 | $4.30 | 35,800 | — | — |
| 2017-10-04 | $3.55 | $4.24 | 28,400 | — | — |
| 2017-10-03 | $3.55 | $4.24 | 14,700 | — | — |
| 2017-10-02 | $3.55 | $4.24 | 32,400 | — | — |
| 2017-09-29 | $3.55 | $4.24 | 15,100 | — | — |
| 2017-09-28 | $3.55 | $4.24 | 7,100 | — | — |
| 2017-09-27 | $3.58 | $4.28 | 10,700 | — | — |
| 2017-09-26 | $3.55 | $4.24 | 43,900 | — | — |
| 2017-09-25 | $3.60 | $4.30 | 34,300 | — | — |
| 2017-09-22 | $3.70 | $4.42 | 29,100 | — | — |
| 2017-09-21 | $3.65 | $4.36 | 25,900 | — | — |
| 2017-09-20 | $3.65 | $4.36 | 162,300 | — | — |
| 2017-09-19 | $3.65 | $4.36 | 32,700 | — | — |
| 2017-09-18 | $3.60 | $4.30 | 128,800 | — | — |
| 2017-09-15 | $3.55 | $4.24 | 23,400 | — | — |
| 2017-09-14 | $3.50 | $4.18 | 37,000 | — | — |
| 2017-09-13 | $3.60 | $4.30 | 24,700 | — | — |
| 2017-09-12 | $3.50 | $4.18 | 21,900 | — | — |
| 2017-09-11 | $3.50 | $4.18 | 22,300 | — | — |
| 2017-09-08 | $3.35 | $4.00 | 21,700 | — | — |
| 2017-09-07 | $3.25 | $3.88 | 14,400 | — | — |
| 2017-09-06 | $3.25 | $3.88 | 5,700 | — | — |
| 2017-09-05 | $3.30 | $3.94 | 7,700 | — | — |
| 2017-09-01 | $3.25 | $3.88 | 4,400 | — | — |
| 2017-08-31 | $3.30 | $3.94 | 20,700 | — | — |
| 2017-08-30 | $3.25 | $3.88 | 19,600 | — | — |
| 2017-08-29 | $3.20 | $3.82 | 24,600 | — | — |
| 2017-08-28 | $3.25 | $3.88 | 8,200 | — | — |
| 2017-08-25 | $3.30 | $3.94 | 4,400 | — | — |
| 2017-08-24 | $3.30 | $3.94 | 7,400 | — | — |
| 2017-08-23 | $3.28 | $3.92 | 3,900 | — | — |
| 2017-08-22 | $3.30 | $3.94 | 6,900 | — | — |
| 2017-08-21 | $3.30 | $3.94 | 15,700 | — | — |
| 2017-08-18 | $3.40 | $4.06 | 7,200 | — | — |
| 2017-08-17 | $3.40 | $4.06 | 7,800 | — | — |
| 2017-08-16 | $3.35 | $4.00 | 6,400 | — | — |
| 2017-08-15 | $3.35 | $4.00 | 10,900 | — | — |
| 2017-08-14 | $3.35 | $4.00 | 1,200 | — | — |
| 2017-08-11 | $3.40 | $4.06 | 27,000 | — | — |
| 2017-08-10 | $3.35 | $4.00 | 7,100 | — | — |
| 2017-08-09 | $3.40 | $4.06 | 31,300 | — | — |
| 2017-08-08 | $3.40 | $4.06 | 25,000 | — | — |
| 2017-08-07 | $3.45 | $4.12 | 32,500 | — | — |
| 2017-08-04 | $3.45 | $4.12 | 2,400 | — | — |
| 2017-08-03 | $3.45 | $4.12 | 57,100 | — | — |
| 2017-08-02 | $3.40 | $4.06 | 66,600 | — | — |
| 2017-08-01 | $3.40 | $4.06 | 25,500 | — | — |
| 2017-07-31 | $3.45 | $4.12 | 2,200 | — | — |
| 2017-07-28 | $3.50 | $4.18 | 23,500 | — | — |
| 2017-07-27 | $3.50 | $4.18 | 7,200 | — | — |
| 2017-07-26 | $3.45 | $4.12 | 15,100 | — | — |
| 2017-07-25 | $3.45 | $4.12 | 23,200 | — | — |
| 2017-07-24 | $3.45 | $4.12 | 20,400 | — | — |
| 2017-07-21 | $3.45 | $4.12 | 11,400 | — | — |
| 2017-07-20 | $3.45 | $4.12 | 11,500 | — | — |
| 2017-07-19 | $3.45 | $4.12 | 38,000 | — | — |
| 2017-07-18 | $3.43 | $4.10 | 44,800 | — | — |
| 2017-07-17 | $3.40 | $4.06 | 15,300 | — | — |
| 2017-07-14 | $3.45 | $4.12 | 62,200 | — | — |
| 2017-07-13 | $3.40 | $4.06 | 14,000 | — | — |
| 2017-07-12 | $3.45 | $4.12 | 97,700 | — | — |
| 2017-07-11 | $3.35 | $4.00 | 110,800 | — | — |
| 2017-07-10 | $3.45 | $4.12 | 183,500 | — | — |
| 2017-07-07 | $3.45 | $4.12 | 161,500 | — | — |
| 2017-07-06 | $3.45 | $4.12 | 54,700 | — | — |
| 2017-07-05 | $3.40 | $4.06 | 10,600 | — | — |
| 2017-07-03 | $3.40 | $4.06 | 11,900 | — | — |
| 2017-06-30 | $3.40 | $4.06 | 74,000 | — | — |
| 2017-06-29 | $3.40 | $4.06 | 28,100 | — | — |
| 2017-06-28 | $3.45 | $4.12 | 33,800 | — | — |
| 2017-06-27 | $3.45 | $4.12 | 92,300 | — | — |
| 2017-06-26 | $3.40 | $4.06 | 16,600 | — | — |
| 2017-06-23 | $3.50 | $4.18 | 58,100 | — | — |
| 2017-06-22 | $3.38 | $4.04 | 19,200 | — | — |
| 2017-06-21 | $3.40 | $4.06 | 40,800 | — | — |
| 2017-06-20 | $3.35 | $4.00 | 29,900 | — | — |
| 2017-06-19 | $3.40 | $4.06 | 15,800 | — | — |
| 2017-06-16 | $3.45 | $4.12 | 66,300 | — | — |
| 2017-06-15 | $3.40 | $4.06 | 18,900 | — | — |
| 2017-06-14 | $3.45 | $4.12 | 17,100 | — | — |
| 2017-06-13 | $3.45 | $4.12 | 25,100 | — | — |
| 2017-06-12 | $3.45 | $4.12 | 52,800 | — | — |
| 2017-06-09 | $3.40 | $4.06 | 19,800 | — | — |
| 2017-06-08 | $3.50 | $4.18 | 39,900 | — | — |
| 2017-06-07 | $3.35 | $4.00 | 49,100 | — | — |
| 2017-06-06 | $3.35 | $4.00 | 18,600 | — | — |
| 2017-06-05 | $3.35 | $4.00 | 14,400 | — | — |
| 2017-06-02 | $3.35 | $4.00 | 65,400 | — | — |
| 2017-06-01 | $3.35 | $4.00 | 45,400 | — | — |
| 2017-05-31 | $3.35 | $4.00 | 328,700 | — | — |
| 2017-05-30 | $3.40 | $4.06 | 32,800 | — | — |
| 2017-05-26 | $3.35 | $4.00 | 20,200 | — | — |
| 2017-05-25 | $3.30 | $3.94 | 16,500 | — | — |
| 2017-05-24 | $3.30 | $3.94 | 23,900 | — | — |
| 2017-05-23 | $3.30 | $3.94 | 32,900 | — | — |
| 2017-05-22 | $3.35 | $4.00 | 27,100 | — | — |
| 2017-05-19 | $3.40 | $4.06 | 42,100 | — | — |
| 2017-05-18 | $3.30 | $3.94 | 71,600 | — | — |
| 2017-05-17 | $3.25 | $3.88 | 38,900 | — | — |
| 2017-05-16 | $3.35 | $4.00 | 60,300 | — | — |
| 2017-05-15 | $3.35 | $4.00 | 28,500 | — | — |
| 2017-05-12 | $3.30 | $3.94 | 2,219,900 | — | — |
| 2017-05-11 | $3.30 | $3.94 | 98,900 | — | — |
| 2017-05-10 | $3.30 | $3.94 | 32,400 | — | — |
| 2017-05-09 | $3.30 | $3.94 | 11,800 | — | — |
| 2017-05-08 | $3.30 | $3.94 | 21,300 | — | — |
| 2017-05-05 | $3.25 | $3.88 | 37,100 | — | — |
| 2017-05-04 | $3.15 | $3.76 | 362,700 | — | — |
| 2017-05-03 | $3.15 | $3.76 | 195,900 | — | — |
| 2017-05-02 | $3.40 | $4.06 | 37,600 | — | — |
| 2017-05-01 | $3.45 | $4.12 | 143,800 | — | — |
| 2017-04-28 | $3.65 | $4.36 | 68,100 | — | — |
| 2017-04-27 | $3.65 | $4.36 | 70,900 | — | — |
| 2017-04-26 | $3.60 | $4.30 | 53,900 | — | — |
| 2017-04-25 | $3.65 | $4.36 | 88,300 | — | — |
| 2017-04-24 | $3.55 | $4.24 | 50,100 | — | — |
| 2017-04-21 | $3.40 | $4.06 | 23,600 | — | — |
| 2017-04-20 | $3.40 | $4.06 | 59,900 | — | — |
| 2017-04-19 | $3.40 | $4.06 | 54,100 | — | — |
| 2017-04-18 | $3.30 | $3.94 | 70,800 | — | — |
| 2017-04-17 | $3.30 | $3.94 | 150,800 | — | — |
| 2017-04-13 | $3.30 | $3.94 | 86,000 | — | — |
| 2017-04-12 | $3.25 | $3.88 | 16,100 | — | — |
| 2017-04-11 | $3.25 | $3.88 | 14,300 | — | — |
| 2017-04-10 | $3.30 | $3.94 | 26,600 | — | — |
| 2017-04-07 | $3.30 | $3.94 | 31,100 | — | — |
| 2017-04-06 | $3.28 | $3.92 | 21,900 | — | — |
| 2017-04-05 | $3.25 | $3.88 | 28,300 | — | — |
| 2017-04-04 | $3.25 | $3.88 | 26,000 | — | — |
| 2017-04-03 | $3.25 | $3.88 | 27,000 | — | — |
| 2017-03-31 | $3.30 | $3.94 | 16,900 | — | — |
| 2017-03-30 | $3.28 | $3.92 | 76,900 | — | — |
| 2017-03-29 | $3.25 | $3.88 | 41,500 | — | — |
| 2017-03-28 | $3.20 | $3.82 | 14,500 | — | — |
| 2017-03-27 | $3.25 | $3.88 | 36,600 | — | — |
| 2017-03-24 | $3.20 | $3.82 | 24,200 | — | — |
| 2017-03-23 | $3.20 | $3.82 | 167,400 | — | — |
| 2017-03-22 | $3.05 | $3.65 | 91,700 | — | — |
| 2017-03-21 | $3.20 | $3.82 | 125,000 | — | — |
| 2017-03-20 | $3.20 | $3.82 | 29,600 | — | — |
| 2017-03-17 | $3.15 | $3.76 | 46,700 | — | — |
| 2017-03-16 | $3.15 | $3.76 | 53,600 | — | — |
| 2017-03-15 | $3.25 | $3.88 | 52,800 | — | — |
| 2017-03-14 | $3.25 | $3.88 | 32,900 | — | — |
| 2017-03-13 | $3.25 | $3.88 | 28,900 | — | — |
| 2017-03-10 | $3.15 | $3.76 | 20,700 | — | — |
| 2017-03-09 | $3.15 | $3.76 | 24,900 | — | — |
| 2017-03-08 | $3.20 | $3.82 | 28,100 | — | — |
| 2017-03-07 | $3.25 | $3.88 | 20,900 | — | — |
| 2017-03-06 | $3.30 | $3.94 | 43,300 | — | — |
| 2017-03-03 | $3.30 | $3.94 | 33,800 | — | — |
| 2017-03-02 | $3.25 | $3.88 | 50,400 | — | — |
| 2017-03-01 | $3.30 | $3.94 | 56,000 | — | — |
| 2017-02-28 | $3.30 | $3.94 | 30,000 | — | — |
| 2017-02-27 | $3.40 | $4.06 | 57,600 | — | — |
| 2017-02-24 | $3.45 | $4.12 | 92,400 | — | — |
| 2017-02-23 | $3.75 | $4.48 | 167,300 | — | — |
| 2017-02-22 | $3.70 | $4.42 | 148,100 | — | — |
| 2017-02-21 | $3.55 | $4.24 | 161,300 | — | — |
| 2017-02-17 | $3.35 | $4.00 | 103,900 | — | — |
| 2017-02-16 | $3.30 | $3.94 | 56,600 | — | — |
| 2017-02-15 | $3.40 | $4.06 | 26,700 | — | — |
| 2017-02-14 | $3.40 | $4.06 | 29,000 | — | — |
| 2017-02-13 | $3.45 | $4.12 | 16,300 | — | — |
| 2017-02-10 | $3.50 | $4.18 | 15,600 | — | — |
| 2017-02-09 | $3.50 | $4.18 | 29,800 | — | — |
| 2017-02-08 | $3.40 | $4.06 | 49,300 | — | — |
| 2017-02-07 | $3.40 | $4.06 | 22,800 | — | — |
| 2017-02-06 | $3.40 | $4.06 | 28,000 | — | — |
| 2017-02-03 | $3.40 | $4.06 | 25,800 | — | — |
| 2017-02-02 | $3.40 | $4.06 | 27,000 | — | — |
| 2017-02-01 | $3.40 | $4.06 | 20,000 | — | — |
| 2017-01-31 | $3.35 | $4.00 | 45,900 | — | — |
| 2017-01-30 | $3.45 | $4.12 | 64,000 | — | — |
| 2017-01-27 | $3.50 | $4.18 | 19,100 | — | — |
| 2017-01-26 | $3.65 | $4.36 | 20,000 | — | — |
| 2017-01-25 | $3.75 | $4.48 | 190,200 | — | — |
| 2017-01-24 | $3.75 | $4.48 | 131,300 | — | — |
| 2017-01-23 | $3.55 | $4.24 | 52,500 | — | — |
| 2017-01-20 | $3.60 | $4.30 | 34,800 | — | — |
| 2017-01-19 | $3.60 | $4.30 | 29,500 | — | — |
| 2017-01-18 | $3.65 | $4.36 | 31,100 | — | — |
| 2017-01-17 | $3.65 | $4.36 | 35,400 | — | — |
| 2017-01-13 | $3.65 | $4.36 | 71,200 | — | — |
| 2017-01-12 | $3.60 | $4.30 | 34,600 | — | — |
| 2017-01-11 | $3.55 | $4.24 | 34,100 | — | — |
| 2017-01-10 | $3.55 | $4.24 | 53,300 | — | — |
| 2017-01-09 | $3.65 | $4.36 | 58,700 | — | — |
| 2017-01-06 | $3.60 | $4.30 | 117,700 | — | — |
| 2017-01-05 | $3.55 | $4.24 | 148,800 | — | — |
| 2017-01-04 | $3.60 | $4.30 | 114,100 | — | — |
| 2017-01-03 | $3.80 | $4.54 | 30,900 | — | — |