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
- 1995-05-23 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 | $4.20 | $4.20 | 277,700 | — | — |
| 2017-12-28 | $4.30 | $4.30 | 163,500 | — | — |
| 2017-12-27 | $4.25 | $4.25 | 159,900 | — | — |
| 2017-12-26 | $4.10 | $4.10 | 171,800 | — | — |
| 2017-12-22 | $4.10 | $4.10 | 261,300 | — | — |
| 2017-12-21 | $4.25 | $4.25 | 584,400 | — | — |
| 2017-12-20 | $4.20 | $4.20 | 831,700 | — | — |
| 2017-12-19 | $4.00 | $4.00 | 1,029,500 | — | — |
| 2017-12-18 | $4.15 | $4.15 | 292,000 | — | — |
| 2017-12-15 | $4.30 | $4.30 | 1,441,700 | — | — |
| 2017-12-14 | $4.30 | $4.30 | 421,000 | — | — |
| 2017-12-13 | $4.35 | $4.35 | 487,000 | — | — |
| 2017-12-12 | $4.35 | $4.35 | 398,400 | — | — |
| 2017-12-11 | $4.30 | $4.30 | 308,300 | — | — |
| 2017-12-08 | $4.25 | $4.25 | 574,400 | — | — |
| 2017-12-07 | $4.15 | $4.15 | 369,500 | — | — |
| 2017-12-06 | $4.05 | $4.05 | 171,900 | — | — |
| 2017-12-05 | $4.10 | $4.10 | 1,303,100 | — | — |
| 2017-12-04 | $4.05 | $4.05 | 270,900 | — | — |
| 2017-12-01 | $4.00 | $4.00 | 510,900 | — | — |
| 2017-11-30 | $4.20 | $4.20 | 1,013,600 | — | — |
| 2017-11-29 | $4.35 | $4.35 | 278,500 | — | — |
| 2017-11-28 | $4.40 | $4.40 | 388,300 | — | — |
| 2017-11-27 | $4.45 | $4.45 | 480,900 | — | — |
| 2017-11-24 | $4.55 | $4.55 | 133,700 | — | — |
| 2017-11-22 | $4.45 | $4.45 | 594,000 | — | — |
| 2017-11-21 | $4.25 | $4.25 | 519,000 | — | — |
| 2017-11-20 | $4.15 | $4.15 | 541,200 | — | — |
| 2017-11-17 | $3.90 | $3.90 | 225,200 | — | — |
| 2017-11-16 | $3.80 | $3.80 | 770,100 | — | — |
| 2017-11-15 | $3.85 | $3.85 | 609,200 | — | — |
| 2017-11-14 | $3.80 | $3.80 | 595,500 | — | — |
| 2017-11-13 | $3.90 | $3.90 | 371,700 | — | — |
| 2017-11-10 | $3.80 | $3.80 | 423,300 | — | — |
| 2017-11-09 | $3.80 | $3.80 | 493,700 | — | — |
| 2017-11-08 | $3.90 | $3.90 | 762,100 | — | — |
| 2017-11-07 | $3.80 | $3.80 | 609,000 | — | — |
| 2017-11-06 | $3.85 | $3.85 | 658,700 | — | — |
| 2017-11-03 | $3.80 | $3.80 | 808,000 | — | — |
| 2017-11-02 | $3.75 | $3.75 | 461,500 | — | — |
| 2017-11-01 | $3.70 | $3.70 | 884,100 | — | — |
| 2017-10-31 | $3.70 | $3.70 | 3,582,400 | — | — |
| 2017-10-30 | $2.95 | $2.95 | 742,900 | — | — |
| 2017-10-27 | $2.85 | $2.85 | 500,900 | — | — |
| 2017-10-26 | $2.90 | $2.90 | 435,200 | — | — |
| 2017-10-25 | $3.00 | $3.00 | 432,500 | — | — |
| 2017-10-24 | $3.00 | $3.00 | 312,700 | — | — |
| 2017-10-23 | $3.15 | $3.15 | 646,900 | — | — |
| 2017-10-20 | $2.93 | $2.93 | 314,100 | — | — |
| 2017-10-19 | $2.95 | $2.95 | 391,700 | — | — |
| 2017-10-18 | $3.08 | $3.08 | 432,500 | — | — |
| 2017-10-17 | $3.15 | $3.15 | 232,500 | — | — |
| 2017-10-16 | $3.20 | $3.20 | 236,600 | — | — |
| 2017-10-13 | $3.15 | $3.15 | 365,900 | — | — |
| 2017-10-12 | $3.15 | $3.15 | 327,000 | — | — |
| 2017-10-11 | $3.25 | $3.25 | 717,900 | — | — |
| 2017-10-10 | $3.15 | $3.15 | 596,100 | — | — |
| 2017-10-09 | $3.10 | $3.10 | 183,800 | — | — |
| 2017-10-06 | $3.05 | $3.05 | 236,100 | — | — |
| 2017-10-05 | $3.15 | $3.15 | 329,500 | — | — |
| 2017-10-04 | $3.10 | $3.10 | 595,700 | — | — |
| 2017-10-03 | $3.25 | $3.25 | 458,600 | — | — |
| 2017-10-02 | $3.15 | $3.15 | 439,800 | — | — |
| 2017-09-29 | $3.05 | $3.05 | 290,000 | — | — |
| 2017-09-28 | $3.00 | $3.00 | 344,000 | — | — |
| 2017-09-27 | $3.05 | $3.05 | 423,000 | — | — |
| 2017-09-26 | $3.00 | $3.00 | 452,700 | — | — |
| 2017-09-25 | $2.95 | $2.95 | 738,600 | — | — |
| 2017-09-22 | $3.00 | $3.00 | 378,800 | — | — |
| 2017-09-21 | $2.90 | $2.90 | 667,900 | — | — |
| 2017-09-20 | $3.05 | $3.05 | 545,300 | — | — |
| 2017-09-19 | $2.95 | $2.95 | 1,057,000 | — | — |
| 2017-09-18 | $2.80 | $2.80 | 841,000 | — | — |
| 2017-09-15 | $2.85 | $2.85 | 1,791,200 | — | — |
| 2017-09-14 | $2.90 | $2.90 | 800,100 | — | — |
| 2017-09-13 | $2.95 | $2.95 | 1,138,900 | — | — |
| 2017-09-12 | $2.90 | $2.90 | 232,000 | — | — |
| 2017-09-11 | $2.95 | $2.95 | 695,100 | — | — |
| 2017-09-08 | $2.90 | $2.90 | 847,600 | — | — |
| 2017-09-07 | $3.05 | $3.05 | 264,100 | — | — |
| 2017-09-06 | $3.10 | $3.10 | 695,700 | — | — |
| 2017-09-05 | $3.20 | $3.20 | 667,900 | — | — |
| 2017-09-01 | $3.40 | $3.40 | 645,200 | — | — |
| 2017-08-31 | $3.25 | $3.25 | 420,400 | — | — |
| 2017-08-30 | $3.30 | $3.30 | 206,800 | — | — |
| 2017-08-29 | $3.30 | $3.30 | 309,500 | — | — |
| 2017-08-28 | $3.25 | $3.25 | 238,800 | — | — |
| 2017-08-25 | $3.28 | $3.28 | 565,200 | — | — |
| 2017-08-24 | $3.30 | $3.30 | 897,400 | — | — |
| 2017-08-23 | $3.28 | $3.28 | 1,103,900 | — | — |
| 2017-08-22 | $3.28 | $3.28 | 987,700 | — | — |
| 2017-08-21 | $3.30 | $3.30 | 361,500 | — | — |
| 2017-08-18 | $3.35 | $3.35 | 571,100 | — | — |
| 2017-08-17 | $3.40 | $3.40 | 486,500 | — | — |
| 2017-08-16 | $3.50 | $3.50 | 1,163,400 | — | — |
| 2017-08-15 | $3.55 | $3.55 | 487,200 | — | — |
| 2017-08-14 | $3.50 | $3.50 | 473,800 | — | — |
| 2017-08-11 | $3.65 | $3.65 | 789,000 | — | — |
| 2017-08-10 | $3.60 | $3.60 | 815,900 | — | — |
| 2017-08-09 | $3.65 | $3.65 | 1,758,200 | — | — |
| 2017-08-08 | $3.85 | $3.85 | 389,200 | — | — |
| 2017-08-07 | $3.93 | $3.93 | 448,500 | — | — |
| 2017-08-04 | $4.00 | $4.00 | 414,200 | — | — |
| 2017-08-03 | $3.95 | $3.95 | 480,600 | — | — |
| 2017-08-02 | $3.90 | $3.90 | 1,446,700 | — | — |
| 2017-08-01 | $4.10 | $4.10 | 2,342,800 | — | — |
| 2017-07-31 | $4.10 | $4.10 | 609,100 | — | — |
| 2017-07-28 | $4.00 | $4.00 | 390,900 | — | — |
| 2017-07-27 | $4.05 | $4.05 | 621,000 | — | — |
| 2017-07-26 | $4.05 | $4.05 | 765,800 | — | — |
| 2017-07-25 | $4.15 | $4.15 | 1,377,900 | — | — |
| 2017-07-24 | $4.15 | $4.15 | 576,500 | — | — |
| 2017-07-21 | $4.25 | $4.25 | 1,055,800 | — | — |
| 2017-07-20 | $4.25 | $4.25 | 927,200 | — | — |
| 2017-07-19 | $4.25 | $4.25 | 899,200 | — | — |
| 2017-07-18 | $4.35 | $4.35 | 1,640,500 | — | — |
| 2017-07-17 | $4.65 | $4.65 | 943,900 | — | — |
| 2017-07-14 | $4.68 | $4.68 | 994,900 | — | — |
| 2017-07-13 | $5.15 | $5.15 | 192,100 | — | — |
| 2017-07-12 | $5.20 | $5.20 | 218,900 | — | — |
| 2017-07-11 | $5.15 | $5.15 | 576,300 | — | — |
| 2017-07-10 | $5.15 | $5.15 | 375,600 | — | — |
| 2017-07-07 | $5.35 | $5.35 | 503,700 | — | — |
| 2017-07-06 | $5.20 | $5.20 | 876,400 | — | — |
| 2017-07-05 | $5.20 | $5.20 | 559,600 | — | — |
| 2017-07-03 | $5.25 | $5.25 | 180,300 | — | — |
| 2017-06-30 | $5.25 | $5.25 | 261,000 | — | — |
| 2017-06-29 | $5.30 | $5.30 | 349,700 | — | — |
| 2017-06-28 | $5.40 | $5.40 | 354,100 | — | — |
| 2017-06-27 | $5.25 | $5.25 | 314,700 | — | — |
| 2017-06-26 | $5.40 | $5.40 | 306,600 | — | — |
| 2017-06-23 | $5.40 | $5.40 | 544,700 | — | — |
| 2017-06-22 | $5.40 | $5.40 | 247,600 | — | — |
| 2017-06-21 | $5.30 | $5.30 | 457,800 | — | — |
| 2017-06-20 | $5.35 | $5.35 | 338,400 | — | — |
| 2017-06-19 | $5.45 | $5.45 | 343,500 | — | — |
| 2017-06-16 | $5.35 | $5.35 | 1,402,600 | — | — |
| 2017-06-15 | $5.15 | $5.15 | 597,900 | — | — |
| 2017-06-14 | $5.15 | $5.15 | 363,700 | — | — |
| 2017-06-13 | $5.35 | $5.35 | 264,800 | — | — |
| 2017-06-12 | $5.30 | $5.30 | 492,400 | — | — |
| 2017-06-09 | $5.35 | $5.35 | 454,000 | — | — |
| 2017-06-08 | $5.60 | $5.60 | 457,500 | — | — |
| 2017-06-07 | $5.40 | $5.40 | 361,200 | — | — |
| 2017-06-06 | $5.45 | $5.45 | 1,006,800 | — | — |
| 2017-06-05 | $5.50 | $5.50 | 547,000 | — | — |
| 2017-06-02 | $5.40 | $5.40 | 624,900 | — | — |
| 2017-06-01 | $5.25 | $5.25 | 464,600 | — | — |
| 2017-05-31 | $5.05 | $5.05 | 518,600 | — | — |
| 2017-05-30 | $5.10 | $5.10 | 426,300 | — | — |
| 2017-05-26 | $5.25 | $5.25 | 360,400 | — | — |
| 2017-05-25 | $5.25 | $5.25 | 525,500 | — | — |
| 2017-05-24 | $5.25 | $5.25 | 471,100 | — | — |
| 2017-05-23 | $5.20 | $5.20 | 256,600 | — | — |
| 2017-05-22 | $5.25 | $5.25 | 418,800 | — | — |
| 2017-05-19 | $5.15 | $5.15 | 766,600 | — | — |
| 2017-05-18 | $4.95 | $4.95 | 512,200 | — | — |
| 2017-05-17 | $4.90 | $4.90 | 628,400 | — | — |
| 2017-05-16 | $5.10 | $5.10 | 544,600 | — | — |
| 2017-05-15 | $5.20 | $5.20 | 224,400 | — | — |
| 2017-05-12 | $5.15 | $5.15 | 311,000 | — | — |
| 2017-05-11 | $5.15 | $5.15 | 359,700 | — | — |
| 2017-05-10 | $5.20 | $5.20 | 377,200 | — | — |
| 2017-05-09 | $5.15 | $5.15 | 492,000 | — | — |
| 2017-05-08 | $5.05 | $5.05 | 425,300 | — | — |
| 2017-05-05 | $5.05 | $5.05 | 1,019,300 | — | — |
| 2017-05-04 | $5.05 | $5.05 | 1,088,100 | — | — |
| 2017-05-03 | $5.18 | $5.18 | 883,500 | — | — |
| 2017-05-02 | $5.33 | $5.33 | 2,066,100 | — | — |
| 2017-05-01 | $5.80 | $5.80 | 631,200 | — | — |
| 2017-04-28 | $5.80 | $5.80 | 611,200 | — | — |
| 2017-04-27 | $5.70 | $5.70 | 380,100 | — | — |
| 2017-04-26 | $6.00 | $6.00 | 798,600 | — | — |
| 2017-04-25 | $5.75 | $5.75 | 396,200 | — | — |
| 2017-04-24 | $5.70 | $5.70 | 544,000 | — | — |
| 2017-04-21 | $5.65 | $5.65 | 468,800 | — | — |
| 2017-04-20 | $5.70 | $5.70 | 644,200 | — | — |
| 2017-04-19 | $5.65 | $5.65 | 417,700 | — | — |
| 2017-04-18 | $5.60 | $5.60 | 854,800 | — | — |
| 2017-04-17 | $5.65 | $5.65 | 740,400 | — | — |
| 2017-04-13 | $5.50 | $5.50 | 980,800 | — | — |
| 2017-04-12 | $5.60 | $5.60 | 555,700 | — | — |
| 2017-04-11 | $5.55 | $5.55 | 543,200 | — | — |
| 2017-04-10 | $5.50 | $5.50 | 667,600 | — | — |
| 2017-04-07 | $5.50 | $5.50 | 703,400 | — | — |
| 2017-04-06 | $5.55 | $5.55 | 453,300 | — | — |
| 2017-04-05 | $5.40 | $5.40 | 819,800 | — | — |
| 2017-04-04 | $5.85 | $5.85 | 785,300 | — | — |
| 2017-04-03 | $5.75 | $5.75 | 1,160,700 | — | — |
| 2017-03-31 | $5.95 | $5.95 | 593,900 | — | — |
| 2017-03-30 | $5.90 | $5.90 | 534,100 | — | — |
| 2017-03-29 | $5.85 | $5.85 | 476,700 | — | — |
| 2017-03-28 | $5.75 | $5.75 | 688,600 | — | — |
| 2017-03-27 | $5.80 | $5.80 | 751,500 | — | — |
| 2017-03-24 | $5.90 | $5.90 | 1,008,900 | — | — |
| 2017-03-23 | $5.80 | $5.80 | 438,900 | — | — |
| 2017-03-22 | $5.70 | $5.70 | 493,200 | — | — |
| 2017-03-21 | $5.70 | $5.70 | 572,600 | — | — |
| 2017-03-20 | $5.80 | $5.80 | 355,800 | — | — |
| 2017-03-17 | $5.85 | $5.85 | 993,800 | — | — |
| 2017-03-16 | $5.80 | $5.80 | 548,300 | — | — |
| 2017-03-15 | $5.65 | $5.65 | 929,600 | — | — |
| 2017-03-14 | $5.65 | $5.65 | 1,151,400 | — | — |
| 2017-03-13 | $5.85 | $5.85 | 384,400 | — | — |
| 2017-03-10 | $5.85 | $5.85 | 372,600 | — | — |
| 2017-03-09 | $5.90 | $5.90 | 604,100 | — | — |
| 2017-03-08 | $5.95 | $5.95 | 964,300 | — | — |
| 2017-03-07 | $6.00 | $6.00 | 1,421,700 | — | — |
| 2017-03-06 | $6.10 | $6.10 | 859,900 | — | — |
| 2017-03-03 | $5.85 | $5.85 | 725,400 | — | — |
| 2017-03-02 | $5.90 | $5.90 | 1,341,900 | — | — |
| 2017-03-01 | $5.90 | $5.90 | 1,583,300 | — | — |
| 2017-02-28 | $5.40 | $5.40 | 1,021,400 | — | — |
| 2017-02-27 | $5.50 | $5.50 | 634,200 | — | — |
| 2017-02-24 | $5.45 | $5.45 | 215,100 | — | — |
| 2017-02-23 | $5.45 | $5.45 | 330,100 | — | — |
| 2017-02-22 | $5.65 | $5.65 | 309,200 | — | — |
| 2017-02-21 | $5.60 | $5.60 | 253,400 | — | — |
| 2017-02-17 | $5.70 | $5.70 | 638,800 | — | — |
| 2017-02-16 | $5.75 | $5.75 | 290,300 | — | — |
| 2017-02-15 | $5.70 | $5.70 | 540,000 | — | — |
| 2017-02-14 | $5.75 | $5.75 | 607,200 | — | — |
| 2017-02-13 | $5.50 | $5.50 | 1,574,600 | — | — |
| 2017-02-10 | $5.40 | $5.40 | 663,800 | — | — |
| 2017-02-09 | $5.25 | $5.25 | 375,000 | — | — |
| 2017-02-08 | $5.10 | $5.10 | 316,600 | — | — |
| 2017-02-07 | $5.10 | $5.10 | 376,600 | — | — |
| 2017-02-06 | $5.15 | $5.15 | 347,900 | — | — |
| 2017-02-03 | $5.20 | $5.20 | 587,000 | — | — |
| 2017-02-02 | $4.90 | $4.90 | 765,700 | — | — |
| 2017-02-01 | $5.05 | $5.05 | 702,800 | — | — |
| 2017-01-31 | $5.30 | $5.30 | 491,000 | — | — |
| 2017-01-30 | $5.05 | $5.05 | 432,900 | — | — |
| 2017-01-27 | $5.15 | $5.15 | 219,200 | — | — |
| 2017-01-26 | $5.25 | $5.25 | 378,200 | — | — |
| 2017-01-25 | $5.30 | $5.30 | 652,700 | — | — |
| 2017-01-24 | $5.40 | $5.40 | 544,100 | — | — |
| 2017-01-23 | $5.15 | $5.15 | 382,700 | — | — |
| 2017-01-20 | $5.15 | $5.15 | 336,100 | — | — |
| 2017-01-19 | $5.10 | $5.10 | 509,300 | — | — |
| 2017-01-18 | $5.10 | $5.10 | 499,900 | — | — |
| 2017-01-17 | $5.10 | $5.10 | 406,000 | — | — |
| 2017-01-13 | $5.30 | $5.30 | 1,533,100 | — | — |
| 2017-01-12 | $5.10 | $5.10 | 319,300 | — | — |
| 2017-01-11 | $5.10 | $5.10 | 1,390,000 | — | — |
| 2017-01-10 | $5.05 | $5.05 | 266,100 | — | — |
| 2017-01-09 | $4.90 | $4.90 | 339,600 | — | — |
| 2017-01-06 | $4.95 | $4.95 | 733,600 | — | — |
| 2017-01-05 | $5.05 | $5.05 | 674,900 | — | — |
| 2017-01-04 | $5.15 | $5.15 | 794,300 | — | — |
| 2017-01-03 | $5.25 | $5.25 | 468,900 | — | — |