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
- 1996-12-11 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 | $4.20 | $9.55 | 6,100 | — | — |
| 2017-12-28 | $4.05 | $9.21 | 16,900 | — | — |
| 2017-12-27 | $4.14 | $9.41 | 22,400 | — | — |
| 2017-12-26 | $4.15 | $9.43 | 4,300 | — | — |
| 2017-12-22 | $4.05 | $9.21 | 11,600 | — | — |
| 2017-12-21 | $4.10 | $9.32 | 32,000 | — | — |
| 2017-12-20 | $4.05 | $9.21 | 3,600 | — | — |
| 2017-12-19 | $4.05 | $9.21 | 13,300 | — | — |
| 2017-12-18 | $4.00 | $9.09 | 8,500 | — | — |
| 2017-12-15 | $4.00 | $9.09 | 10,400 | — | — |
| 2017-12-14 | $4.00 | $9.09 | 3,900 | — | — |
| 2017-12-13 | $3.92 | $8.91 | 12,700 | — | — |
| 2017-12-12 | $3.95 | $8.98 | 2,700 | — | — |
| 2017-12-11 | $3.95 | $8.98 | 3,200 | — | — |
| 2017-12-08 | $3.95 | $8.98 | 2,600 | — | — |
| 2017-12-07 | $4.05 | $9.21 | 4,300 | — | — |
| 2017-12-06 | $4.00 | $8.96 | 13,400 | — | — |
| 2017-12-05 | $4.00 | $8.96 | 5,300 | — | — |
| 2017-12-04 | $4.00 | $8.96 | 11,600 | — | — |
| 2017-12-01 | $4.00 | $8.96 | 700 | — | — |
| 2017-11-30 | $3.95 | $8.84 | 15,900 | — | — |
| 2017-11-29 | $4.00 | $8.96 | 17,000 | — | — |
| 2017-11-28 | $4.00 | $8.96 | 20,400 | — | — |
| 2017-11-27 | $3.85 | $8.62 | 1,600 | — | — |
| 2017-11-24 | $3.70 | $8.28 | 4,900 | — | — |
| 2017-11-22 | $3.97 | $8.89 | 5,000 | — | — |
| 2017-11-21 | $4.05 | $9.07 | 15,700 | — | — |
| 2017-11-20 | $4.15 | $9.29 | 28,500 | — | — |
| 2017-11-17 | $3.75 | $8.40 | 28,300 | — | — |
| 2017-11-16 | $4.01 | $8.98 | 179,700 | — | — |
| 2017-11-15 | $3.60 | $8.06 | 23,000 | — | — |
| 2017-11-14 | $3.50 | $7.84 | 7,700 | — | — |
| 2017-11-13 | $3.51 | $7.86 | 7,500 | — | — |
| 2017-11-10 | $3.54 | $7.93 | 1,200 | — | — |
| 2017-11-09 | $3.65 | $8.17 | 31,400 | — | — |
| 2017-11-08 | $3.60 | $8.06 | 27,500 | — | — |
| 2017-11-07 | $3.50 | $7.84 | 1,300 | — | — |
| 2017-11-06 | $3.51 | $7.86 | 11,600 | — | — |
| 2017-11-03 | $3.59 | $8.04 | 1,400 | — | — |
| 2017-11-02 | $3.55 | $7.95 | 9,200 | — | — |
| 2017-11-01 | $3.50 | $7.84 | 9,100 | — | — |
| 2017-10-31 | $3.40 | $7.61 | 6,000 | — | — |
| 2017-10-30 | $3.48 | $7.79 | 0 | — | — |
| 2017-10-27 | $3.48 | $7.79 | 2,100 | — | — |
| 2017-10-26 | $3.46 | $7.75 | 800 | — | — |
| 2017-10-25 | $3.37 | $7.55 | 7,800 | — | — |
| 2017-10-24 | $3.55 | $7.95 | 200 | — | — |
| 2017-10-23 | $3.45 | $7.72 | 11,200 | — | — |
| 2017-10-20 | $3.45 | $7.72 | 7,300 | — | — |
| 2017-10-19 | $3.56 | $7.97 | 800 | — | — |
| 2017-10-18 | $3.61 | $8.08 | 4,800 | — | — |
| 2017-10-17 | $3.59 | $8.04 | 800 | — | — |
| 2017-10-16 | $3.59 | $8.04 | 0 | — | — |
| 2017-10-13 | $3.59 | $8.04 | 0 | — | — |
| 2017-10-12 | $3.59 | $8.04 | 1,300 | — | — |
| 2017-10-11 | $3.54 | $7.93 | 4,100 | — | — |
| 2017-10-10 | $3.60 | $8.06 | 3,400 | — | — |
| 2017-10-09 | $3.55 | $7.95 | 4,200 | — | — |
| 2017-10-06 | $3.49 | $7.81 | 1,400 | — | — |
| 2017-10-05 | $3.55 | $7.95 | 17,300 | — | — |
| 2017-10-04 | $3.45 | $7.72 | 400 | — | — |
| 2017-10-03 | $3.45 | $7.72 | 2,100 | — | — |
| 2017-10-02 | $3.48 | $7.79 | 4,100 | — | — |
| 2017-09-29 | $3.40 | $7.61 | 2,700 | — | — |
| 2017-09-28 | $3.46 | $7.75 | 4,500 | — | — |
| 2017-09-27 | $3.44 | $7.70 | 2,300 | — | — |
| 2017-09-26 | $3.40 | $7.61 | 1,600 | — | — |
| 2017-09-25 | $3.45 | $7.72 | 2,400 | — | — |
| 2017-09-22 | $3.44 | $7.70 | 2,600 | — | — |
| 2017-09-21 | $3.45 | $7.72 | 8,100 | — | — |
| 2017-09-20 | $3.45 | $7.72 | 2,700 | — | — |
| 2017-09-19 | $3.50 | $7.84 | 1,900 | — | — |
| 2017-09-18 | $3.50 | $7.84 | 16,400 | — | — |
| 2017-09-15 | $3.60 | $8.06 | 500 | — | — |
| 2017-09-14 | $3.59 | $8.04 | 2,700 | — | — |
| 2017-09-13 | $3.55 | $7.81 | 9,400 | — | — |
| 2017-09-12 | $3.63 | $7.99 | 500 | — | — |
| 2017-09-11 | $3.55 | $7.81 | 4,400 | — | — |
| 2017-09-08 | $3.55 | $7.81 | 1,100 | — | — |
| 2017-09-07 | $3.55 | $7.81 | 4,900 | — | — |
| 2017-09-06 | $3.55 | $7.81 | 3,200 | — | — |
| 2017-09-05 | $3.63 | $7.99 | 300 | — | — |
| 2017-09-01 | $3.55 | $7.81 | 17,000 | — | — |
| 2017-08-31 | $3.65 | $8.03 | 4,500 | — | — |
| 2017-08-30 | $3.60 | $7.92 | 400 | — | — |
| 2017-08-29 | $3.60 | $7.92 | 11,000 | — | — |
| 2017-08-28 | $3.70 | $8.14 | 6,800 | — | — |
| 2017-08-25 | $3.55 | $7.81 | 5,000 | — | — |
| 2017-08-24 | $3.69 | $8.12 | 2,000 | — | — |
| 2017-08-23 | $3.57 | $7.86 | 1,500 | — | — |
| 2017-08-22 | $3.65 | $8.03 | 3,200 | — | — |
| 2017-08-21 | $3.60 | $7.92 | 8,800 | — | — |
| 2017-08-18 | $3.50 | $7.70 | 7,600 | — | — |
| 2017-08-17 | $3.53 | $7.77 | 4,900 | — | — |
| 2017-08-16 | $3.50 | $7.70 | 5,200 | — | — |
| 2017-08-15 | $3.50 | $7.70 | 7,200 | — | — |
| 2017-08-14 | $3.50 | $7.70 | 12,400 | — | — |
| 2017-08-11 | $3.40 | $7.48 | 12,000 | — | — |
| 2017-08-10 | $3.45 | $7.59 | 10,500 | — | — |
| 2017-08-09 | $3.50 | $7.70 | 7,600 | — | — |
| 2017-08-08 | $3.63 | $7.99 | 5,200 | — | — |
| 2017-08-07 | $3.60 | $7.92 | 5,900 | — | — |
| 2017-08-04 | $3.75 | $8.25 | 29,800 | — | — |
| 2017-08-03 | $3.85 | $8.47 | 4,000 | — | — |
| 2017-08-02 | $3.86 | $8.50 | 5,600 | — | — |
| 2017-08-01 | $3.90 | $8.59 | 1,900 | — | — |
| 2017-07-31 | $4.00 | $8.81 | 20,900 | — | — |
| 2017-07-28 | $4.08 | $8.98 | 3,200 | — | — |
| 2017-07-27 | $4.10 | $9.03 | 18,500 | — | — |
| 2017-07-26 | $4.15 | $9.14 | 20,800 | — | — |
| 2017-07-25 | $4.20 | $9.03 | 23,300 | — | — |
| 2017-07-24 | $4.30 | $9.24 | 43,000 | — | — |
| 2017-07-21 | $4.15 | $8.92 | 29,700 | — | — |
| 2017-07-20 | $4.00 | $8.60 | 12,700 | — | — |
| 2017-07-19 | $3.96 | $8.51 | 13,600 | — | — |
| 2017-07-18 | $3.85 | $8.27 | 7,600 | — | — |
| 2017-07-17 | $3.70 | $7.95 | 2,600 | — | — |
| 2017-07-14 | $3.75 | $8.06 | 10,000 | — | — |
| 2017-07-13 | $3.98 | $8.55 | 13,200 | — | — |
| 2017-07-12 | $3.90 | $8.38 | 7,400 | — | — |
| 2017-07-11 | $3.77 | $8.10 | 12,900 | — | — |
| 2017-07-10 | $3.80 | $8.17 | 5,100 | — | — |
| 2017-07-07 | $3.75 | $8.06 | 1,700 | — | — |
| 2017-07-06 | $3.64 | $7.82 | 1,400 | — | — |
| 2017-07-05 | $3.70 | $7.95 | 28,700 | — | — |
| 2017-07-03 | $3.45 | $7.41 | 4,600 | — | — |
| 2017-06-30 | $3.45 | $7.41 | 6,400 | — | — |
| 2017-06-29 | $3.49 | $7.50 | 1,800 | — | — |
| 2017-06-28 | $3.46 | $7.44 | 2,700 | — | — |
| 2017-06-27 | $3.45 | $7.41 | 500 | — | — |
| 2017-06-26 | $3.43 | $7.37 | 800 | — | — |
| 2017-06-23 | $3.40 | $7.31 | 4,800 | — | — |
| 2017-06-22 | $3.45 | $7.41 | 3,000 | — | — |
| 2017-06-21 | $3.35 | $7.20 | 6,600 | — | — |
| 2017-06-20 | $3.39 | $7.28 | 7,800 | — | — |
| 2017-06-19 | $3.40 | $7.31 | 3,900 | — | — |
| 2017-06-16 | $3.39 | $7.28 | 4,700 | — | — |
| 2017-06-15 | $3.35 | $7.20 | 26,300 | — | — |
| 2017-06-14 | $3.35 | $7.20 | 12,300 | — | — |
| 2017-06-13 | $3.35 | $7.20 | 40,500 | — | — |
| 2017-06-12 | $3.20 | $6.88 | 14,100 | — | — |
| 2017-06-09 | $3.10 | $6.66 | 16,100 | — | — |
| 2017-06-08 | $3.20 | $6.88 | 28,600 | — | — |
| 2017-06-07 | $3.25 | $6.98 | 16,000 | — | — |
| 2017-06-06 | $3.39 | $7.28 | 2,300 | — | — |
| 2017-06-05 | $3.45 | $7.41 | 700 | — | — |
| 2017-06-02 | $3.35 | $7.20 | 12,600 | — | — |
| 2017-06-01 | $3.40 | $7.31 | 11,100 | — | — |
| 2017-05-31 | $3.45 | $7.41 | 31,200 | — | — |
| 2017-05-30 | $3.40 | $7.31 | 18,500 | — | — |
| 2017-05-26 | $3.45 | $7.41 | 2,700 | — | — |
| 2017-05-25 | $3.55 | $7.63 | 21,700 | — | — |
| 2017-05-24 | $3.45 | $7.41 | 20,200 | — | — |
| 2017-05-23 | $3.40 | $7.31 | 17,000 | — | — |
| 2017-05-22 | $3.47 | $7.46 | 5,000 | — | — |
| 2017-05-19 | $3.45 | $7.41 | 5,300 | — | — |
| 2017-05-18 | $3.45 | $7.41 | 7,600 | — | — |
| 2017-05-17 | $3.38 | $7.26 | 44,400 | — | — |
| 2017-05-16 | $3.71 | $7.97 | 1,100 | — | — |
| 2017-05-15 | $3.74 | $8.04 | 3,600 | — | — |
| 2017-05-12 | $3.69 | $7.93 | 1,300 | — | — |
| 2017-05-11 | $3.73 | $8.02 | 2,000 | — | — |
| 2017-05-10 | $3.75 | $8.06 | 3,600 | — | — |
| 2017-05-09 | $3.73 | $8.02 | 5,900 | — | — |
| 2017-05-08 | $3.65 | $7.84 | 3,900 | — | — |
| 2017-05-05 | $3.85 | $8.27 | 10,200 | — | — |
| 2017-05-04 | $3.75 | $8.06 | 3,900 | — | — |
| 2017-05-03 | $3.60 | $7.74 | 32,800 | — | — |
| 2017-05-02 | $3.90 | $8.38 | 8,300 | — | — |
| 2017-05-01 | $3.85 | $8.27 | 8,600 | — | — |
| 2017-04-28 | $3.85 | $8.27 | 7,100 | — | — |
| 2017-04-27 | $4.00 | $8.60 | 4,500 | — | — |
| 2017-04-26 | $3.90 | $8.38 | 3,300 | — | — |
| 2017-04-25 | $3.96 | $8.51 | 6,300 | — | — |
| 2017-04-24 | $3.95 | $8.49 | 4,600 | — | — |
| 2017-04-21 | $3.98 | $8.55 | 6,200 | — | — |
| 2017-04-20 | $3.95 | $8.49 | 3,200 | — | — |
| 2017-04-19 | $3.91 | $8.40 | 3,400 | — | — |
| 2017-04-18 | $3.95 | $8.49 | 1,700 | — | — |
| 2017-04-17 | $3.90 | $8.38 | 1,400 | — | — |
| 2017-04-13 | $3.90 | $8.38 | 1,500 | — | — |
| 2017-04-12 | $3.85 | $8.27 | 9,500 | — | — |
| 2017-04-11 | $4.00 | $8.60 | 20,600 | — | — |
| 2017-04-10 | $3.85 | $8.27 | 7,600 | — | — |
| 2017-04-07 | $3.85 | $8.27 | 5,600 | — | — |
| 2017-04-06 | $3.89 | $8.36 | 3,200 | — | — |
| 2017-04-05 | $3.95 | $8.49 | 8,000 | — | — |
| 2017-04-04 | $3.90 | $8.38 | 10,000 | — | — |
| 2017-04-03 | $3.90 | $8.38 | 4,500 | — | — |
| 2017-03-31 | $3.90 | $8.38 | 5,300 | — | — |
| 2017-03-30 | $3.95 | $8.49 | 9,600 | — | — |
| 2017-03-29 | $4.00 | $8.60 | 600 | — | — |
| 2017-03-28 | $4.00 | $8.60 | 15,300 | — | — |
| 2017-03-27 | $3.99 | $8.57 | 2,100 | — | — |
| 2017-03-24 | $4.05 | $8.70 | 4,700 | — | — |
| 2017-03-23 | $4.05 | $8.70 | 10,800 | — | — |
| 2017-03-22 | $4.05 | $8.70 | 9,900 | — | — |
| 2017-03-21 | $4.15 | $8.92 | 67,200 | — | — |
| 2017-03-20 | $4.20 | $9.03 | 60,700 | — | — |
| 2017-03-17 | $4.05 | $8.70 | 20,800 | — | — |
| 2017-03-16 | $4.10 | $8.81 | 8,900 | — | — |
| 2017-03-15 | $4.20 | $9.03 | 22,000 | — | — |
| 2017-03-14 | $4.05 | $8.70 | 6,700 | — | — |
| 2017-03-13 | $4.20 | $8.87 | 8,400 | — | — |
| 2017-03-10 | $4.00 | $8.45 | 22,000 | — | — |
| 2017-03-09 | $4.05 | $8.56 | 13,700 | — | — |
| 2017-03-08 | $4.10 | $8.66 | 6,000 | — | — |
| 2017-03-07 | $4.18 | $8.83 | 19,800 | — | — |
| 2017-03-06 | $4.30 | $9.09 | 11,900 | — | — |
| 2017-03-03 | $4.05 | $8.56 | 26,700 | — | — |
| 2017-03-02 | $4.05 | $8.56 | 17,500 | — | — |
| 2017-03-01 | $4.00 | $8.45 | 14,700 | — | — |
| 2017-02-28 | $3.95 | $8.35 | 9,700 | — | — |
| 2017-02-27 | $3.85 | $8.14 | 12,200 | — | — |
| 2017-02-24 | $3.80 | $8.03 | 6,200 | — | — |
| 2017-02-23 | $3.75 | $7.92 | 11,400 | — | — |
| 2017-02-22 | $3.75 | $7.92 | 9,100 | — | — |
| 2017-02-21 | $3.70 | $7.82 | 5,400 | — | — |
| 2017-02-17 | $3.65 | $7.71 | 11,600 | — | — |
| 2017-02-16 | $3.58 | $7.56 | 6,700 | — | — |
| 2017-02-15 | $3.58 | $7.56 | 7,000 | — | — |
| 2017-02-14 | $3.55 | $7.50 | 5,700 | — | — |
| 2017-02-13 | $3.53 | $7.46 | 47,200 | — | — |
| 2017-02-10 | $3.60 | $7.61 | 4,700 | — | — |
| 2017-02-09 | $3.58 | $7.56 | 2,500 | — | — |
| 2017-02-08 | $3.55 | $7.50 | 4,000 | — | — |
| 2017-02-07 | $3.55 | $7.50 | 8,200 | — | — |
| 2017-02-06 | $3.60 | $7.61 | 18,000 | — | — |
| 2017-02-03 | $3.75 | $7.92 | 11,100 | — | — |
| 2017-02-02 | $3.80 | $8.03 | 14,800 | — | — |
| 2017-02-01 | $3.70 | $7.82 | 14,600 | — | — |
| 2017-01-31 | $3.60 | $7.61 | 14,300 | — | — |
| 2017-01-30 | $3.55 | $7.50 | 13,500 | — | — |
| 2017-01-27 | $3.45 | $7.29 | 8,800 | — | — |
| 2017-01-26 | $3.42 | $7.23 | 8,000 | — | — |
| 2017-01-25 | $3.50 | $7.40 | 3,400 | — | — |
| 2017-01-24 | $3.48 | $7.35 | 3,100 | — | — |
| 2017-01-23 | $3.50 | $7.40 | 3,900 | — | — |
| 2017-01-20 | $3.40 | $7.18 | 5,200 | — | — |
| 2017-01-19 | $3.50 | $7.40 | 5,400 | — | — |
| 2017-01-18 | $3.65 | $7.71 | 92,700 | — | — |
| 2017-01-17 | $3.55 | $7.50 | 39,300 | — | — |
| 2017-01-13 | $3.50 | $7.40 | 1,300 | — | — |
| 2017-01-12 | $3.44 | $7.27 | 5,300 | — | — |
| 2017-01-11 | $3.60 | $7.61 | 57,400 | — | — |
| 2017-01-10 | $3.40 | $7.18 | 4,500 | — | — |
| 2017-01-09 | $3.40 | $7.18 | 6,900 | — | — |
| 2017-01-06 | $3.40 | $7.18 | 6,600 | — | — |
| 2017-01-05 | $3.30 | $6.97 | 9,200 | — | — |
| 2017-01-04 | $3.40 | $7.18 | 4,800 | — | — |
| 2017-01-03 | $3.35 | $7.08 | 3,300 | — | — |