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
- 2000-08-04 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 | $2.94 | $5.08 | 63,400 | — | — |
| 2017-12-28 | $2.86 | $4.94 | 21,500 | — | — |
| 2017-12-27 | $2.92 | $5.04 | 15,700 | — | — |
| 2017-12-26 | $2.88 | $4.98 | 22,100 | — | — |
| 2017-12-22 | $2.92 | $5.04 | 43,100 | — | — |
| 2017-12-21 | $2.83 | $4.89 | 13,200 | — | — |
| 2017-12-20 | $2.88 | $4.98 | 20,600 | — | — |
| 2017-12-19 | $2.82 | $4.87 | 19,600 | — | — |
| 2017-12-18 | $2.79 | $4.82 | 68,400 | — | — |
| 2017-12-15 | $2.62 | $4.53 | 145,600 | — | — |
| 2017-12-14 | $2.72 | $4.70 | 344,900 | — | — |
| 2017-12-13 | $2.99 | $5.17 | 21,800 | — | — |
| 2017-12-12 | $2.96 | $5.11 | 21,700 | — | — |
| 2017-12-11 | $3.02 | $5.22 | 5,000 | — | — |
| 2017-12-08 | $3.06 | $5.29 | 30,500 | — | — |
| 2017-12-07 | $2.98 | $5.15 | 14,500 | — | — |
| 2017-12-06 | $2.93 | $5.06 | 17,800 | — | — |
| 2017-12-05 | $3.03 | $5.23 | 123,400 | — | — |
| 2017-12-04 | $2.92 | $5.04 | 10,300 | — | — |
| 2017-12-01 | $3.08 | $5.32 | 3,900 | — | — |
| 2017-11-30 | $2.96 | $5.11 | 15,300 | — | — |
| 2017-11-29 | $2.98 | $5.15 | 8,800 | — | — |
| 2017-11-28 | $2.95 | $5.10 | 16,600 | — | — |
| 2017-11-27 | $3.08 | $5.32 | 21,500 | — | — |
| 2017-11-24 | $3.09 | $5.34 | 11,900 | — | — |
| 2017-11-22 | $3.04 | $5.25 | 2,900 | — | — |
| 2017-11-21 | $3.09 | $5.34 | 23,000 | — | — |
| 2017-11-20 | $3.01 | $5.20 | 11,600 | — | — |
| 2017-11-17 | $3.09 | $5.34 | 11,300 | — | — |
| 2017-11-16 | $2.97 | $5.13 | 13,800 | — | — |
| 2017-11-15 | $2.94 | $5.08 | 16,600 | — | — |
| 2017-11-14 | $2.96 | $5.11 | 22,900 | — | — |
| 2017-11-13 | $3.11 | $5.37 | 3,300 | — | — |
| 2017-11-10 | $3.24 | $5.60 | 1,600 | — | — |
| 2017-11-09 | $3.11 | $5.37 | 11,200 | — | — |
| 2017-11-08 | $3.28 | $5.67 | 3,300 | — | — |
| 2017-11-07 | $3.21 | $5.55 | 10,600 | — | — |
| 2017-11-06 | $3.31 | $5.72 | 1,800 | — | — |
| 2017-11-03 | $3.31 | $5.72 | 1,800 | — | — |
| 2017-11-02 | $3.32 | $5.74 | 5,800 | — | — |
| 2017-11-01 | $3.24 | $5.60 | 51,700 | — | — |
| 2017-10-31 | $3.24 | $5.60 | 30,100 | — | — |
| 2017-10-30 | $3.19 | $5.51 | 8,000 | — | — |
| 2017-10-27 | $3.32 | $5.74 | 5,400 | — | — |
| 2017-10-26 | $3.27 | $5.65 | 8,100 | — | — |
| 2017-10-25 | $3.23 | $5.58 | 9,700 | — | — |
| 2017-10-24 | $3.24 | $5.60 | 10,100 | — | — |
| 2017-10-23 | $3.17 | $5.48 | 13,800 | — | — |
| 2017-10-20 | $3.31 | $5.72 | 8,800 | — | — |
| 2017-10-19 | $3.32 | $5.74 | 4,500 | — | — |
| 2017-10-18 | $3.40 | $5.87 | 29,000 | — | — |
| 2017-10-17 | $3.18 | $5.49 | 37,800 | — | — |
| 2017-10-16 | $3.27 | $5.65 | 58,100 | — | — |
| 2017-10-13 | $3.44 | $5.94 | 21,700 | — | — |
| 2017-10-12 | $3.52 | $6.08 | 8,600 | — | — |
| 2017-10-11 | $3.64 | $6.29 | 7,500 | — | — |
| 2017-10-10 | $3.56 | $6.15 | 2,500 | — | — |
| 2017-10-09 | $3.55 | $6.13 | 10,600 | — | — |
| 2017-10-06 | $3.64 | $6.29 | 7,100 | — | — |
| 2017-10-05 | $3.70 | $6.39 | 4,600 | — | — |
| 2017-10-04 | $3.63 | $6.27 | 9,300 | — | — |
| 2017-10-03 | $3.63 | $6.27 | 18,700 | — | — |
| 2017-10-02 | $3.64 | $6.29 | 13,400 | — | — |
| 2017-09-29 | $3.64 | $6.29 | 3,900 | — | — |
| 2017-09-28 | $3.67 | $6.34 | 5,500 | — | — |
| 2017-09-27 | $3.77 | $6.51 | 17,200 | — | — |
| 2017-09-26 | $3.70 | $6.39 | 12,100 | — | — |
| 2017-09-25 | $3.62 | $6.25 | 7,600 | — | — |
| 2017-09-22 | $3.59 | $6.20 | 10,200 | — | — |
| 2017-09-21 | $3.42 | $5.91 | 17,300 | — | — |
| 2017-09-20 | $3.44 | $5.94 | 8,200 | — | — |
| 2017-09-19 | $3.37 | $5.82 | 19,500 | — | — |
| 2017-09-18 | $3.30 | $5.70 | 14,300 | — | — |
| 2017-09-15 | $3.32 | $5.74 | 44,800 | — | — |
| 2017-09-14 | $3.26 | $5.63 | 9,700 | — | — |
| 2017-09-13 | $3.29 | $5.68 | 6,900 | — | — |
| 2017-09-12 | $3.28 | $5.67 | 10,400 | — | — |
| 2017-09-11 | $3.28 | $5.67 | 9,100 | — | — |
| 2017-09-08 | $3.38 | $5.84 | 12,600 | — | — |
| 2017-09-07 | $3.51 | $6.06 | 10,100 | — | — |
| 2017-09-06 | $3.49 | $6.03 | 16,700 | — | — |
| 2017-09-05 | $3.54 | $6.12 | 4,300 | — | — |
| 2017-09-01 | $3.52 | $6.08 | 8,700 | — | — |
| 2017-08-31 | $3.45 | $5.96 | 35,500 | — | — |
| 2017-08-30 | $3.57 | $6.17 | 9,300 | — | — |
| 2017-08-29 | $3.46 | $5.98 | 17,900 | — | — |
| 2017-08-28 | $3.53 | $6.10 | 28,300 | — | — |
| 2017-08-25 | $3.61 | $6.24 | 52,900 | — | — |
| 2017-08-24 | $3.52 | $6.08 | 38,800 | — | — |
| 2017-08-23 | $3.60 | $6.22 | 7,600 | — | — |
| 2017-08-22 | $3.66 | $6.32 | 1,900 | — | — |
| 2017-08-21 | $3.70 | $6.39 | 9,500 | — | — |
| 2017-08-18 | $3.67 | $6.34 | 20,100 | — | — |
| 2017-08-17 | $3.70 | $6.39 | 31,200 | — | — |
| 2017-08-16 | $3.82 | $6.60 | 11,700 | — | — |
| 2017-08-15 | $3.75 | $6.48 | 28,000 | — | — |
| 2017-08-14 | $3.81 | $6.58 | 34,800 | — | — |
| 2017-08-11 | $3.60 | $6.22 | 2,300 | — | — |
| 2017-08-10 | $3.60 | $6.22 | 44,700 | — | — |
| 2017-08-09 | $3.96 | $6.84 | 12,300 | — | — |
| 2017-08-08 | $3.90 | $6.74 | 2,700 | — | — |
| 2017-08-07 | $3.99 | $6.89 | 12,600 | — | — |
| 2017-08-04 | $4.01 | $6.93 | 1,400 | — | — |
| 2017-08-03 | $4.02 | $6.94 | 11,400 | — | — |
| 2017-08-02 | $4.07 | $7.03 | 2,400 | — | — |
| 2017-08-01 | $4.03 | $6.96 | 3,900 | — | — |
| 2017-07-31 | $4.01 | $6.93 | 8,100 | — | — |
| 2017-07-28 | $4.12 | $7.12 | 14,200 | — | — |
| 2017-07-27 | $4.05 | $7.00 | 14,000 | — | — |
| 2017-07-26 | $3.97 | $6.86 | 13,100 | — | — |
| 2017-07-25 | $4.11 | $7.10 | 14,000 | — | — |
| 2017-07-24 | $4.15 | $7.17 | 29,800 | — | — |
| 2017-07-21 | $4.12 | $7.12 | 26,400 | — | — |
| 2017-07-20 | $4.03 | $6.96 | 13,500 | — | — |
| 2017-07-19 | $3.84 | $6.63 | 26,300 | — | — |
| 2017-07-18 | $3.81 | $6.58 | 29,300 | — | — |
| 2017-07-17 | $3.85 | $6.65 | 24,700 | — | — |
| 2017-07-14 | $3.91 | $6.75 | 64,300 | — | — |
| 2017-07-13 | $4.03 | $6.96 | 24,000 | — | — |
| 2017-07-12 | $4.04 | $6.98 | 52,600 | — | — |
| 2017-07-11 | $4.24 | $7.33 | 47,600 | — | — |
| 2017-07-10 | $4.19 | $7.24 | 47,700 | — | — |
| 2017-07-07 | $4.16 | $7.19 | 8,000 | — | — |
| 2017-07-06 | $4.17 | $7.20 | 46,600 | — | — |
| 2017-07-05 | $4.29 | $7.41 | 27,300 | — | — |
| 2017-07-03 | $4.27 | $7.38 | 22,800 | — | — |
| 2017-06-30 | $4.40 | $7.60 | 29,200 | — | — |
| 2017-06-29 | $4.31 | $7.45 | 21,300 | — | — |
| 2017-06-28 | $4.47 | $7.72 | 74,400 | — | — |
| 2017-06-27 | $4.36 | $7.53 | 26,100 | — | — |
| 2017-06-26 | $4.27 | $7.38 | 35,400 | — | — |
| 2017-06-23 | $4.23 | $7.31 | 33,900 | — | — |
| 2017-06-22 | $4.29 | $7.41 | 32,600 | — | — |
| 2017-06-21 | $4.15 | $7.17 | 18,600 | — | — |
| 2017-06-20 | $4.24 | $7.33 | 20,800 | — | — |
| 2017-06-19 | $4.04 | $6.98 | 42,700 | — | — |
| 2017-06-16 | $4.02 | $6.94 | 29,500 | — | — |
| 2017-06-15 | $3.99 | $6.89 | 26,800 | — | — |
| 2017-06-14 | $4.31 | $7.45 | 29,600 | — | — |
| 2017-06-13 | $4.30 | $7.43 | 15,000 | — | — |
| 2017-06-12 | $4.24 | $7.33 | 99,400 | — | — |
| 2017-06-09 | $4.05 | $7.00 | 14,500 | — | — |
| 2017-06-08 | $3.99 | $6.89 | 19,400 | — | — |
| 2017-06-07 | $4.00 | $6.91 | 33,600 | — | — |
| 2017-06-06 | $4.07 | $7.03 | 51,000 | — | — |
| 2017-06-05 | $4.01 | $6.93 | 30,700 | — | — |
| 2017-06-02 | $4.12 | $7.12 | 8,300 | — | — |
| 2017-06-01 | $4.17 | $7.20 | 67,200 | — | — |
| 2017-05-31 | $3.94 | $6.81 | 81,300 | — | — |
| 2017-05-30 | $3.80 | $6.56 | 7,600 | — | — |
| 2017-05-26 | $3.88 | $6.70 | 4,100 | — | — |
| 2017-05-25 | $3.81 | $6.58 | 23,300 | — | — |
| 2017-05-24 | $3.90 | $6.74 | 33,100 | — | — |
| 2017-05-23 | $3.85 | $6.65 | 29,100 | — | — |
| 2017-05-22 | $3.77 | $6.51 | 53,200 | — | — |
| 2017-05-19 | $3.71 | $6.41 | 48,100 | — | — |
| 2017-05-18 | $3.45 | $5.96 | 9,100 | — | — |
| 2017-05-17 | $3.40 | $5.87 | 32,800 | — | — |
| 2017-05-16 | $3.46 | $5.98 | 6,900 | — | — |
| 2017-05-15 | $3.42 | $5.91 | 21,800 | — | — |
| 2017-05-12 | $3.29 | $5.68 | 16,700 | — | — |
| 2017-05-11 | $3.33 | $5.75 | 127,400 | — | — |
| 2017-05-10 | $3.65 | $6.31 | 26,100 | — | — |
| 2017-05-09 | $3.50 | $6.05 | 80,400 | — | — |
| 2017-05-08 | $3.38 | $5.84 | 2,700 | — | — |
| 2017-05-05 | $3.42 | $5.91 | 37,700 | — | — |
| 2017-05-04 | $3.28 | $5.67 | 27,300 | — | — |
| 2017-05-03 | $3.24 | $5.60 | 25,800 | — | — |
| 2017-05-02 | $3.32 | $5.74 | 40,300 | — | — |
| 2017-05-01 | $3.37 | $5.82 | 15,300 | — | — |
| 2017-04-28 | $3.49 | $6.03 | 14,200 | — | — |
| 2017-04-27 | $3.35 | $5.79 | 26,900 | — | — |
| 2017-04-26 | $3.22 | $5.56 | 16,900 | — | — |
| 2017-04-25 | $3.13 | $5.41 | 43,500 | — | — |
| 2017-04-24 | $3.00 | $5.18 | 4,200 | — | — |
| 2017-04-21 | $2.99 | $5.17 | 1,900 | — | — |
| 2017-04-20 | $3.00 | $5.18 | 17,900 | — | — |
| 2017-04-19 | $3.00 | $5.18 | 3,400 | — | — |
| 2017-04-18 | $2.99 | $5.17 | 4,500 | — | — |
| 2017-04-17 | $3.04 | $5.25 | 6,300 | — | — |
| 2017-04-13 | $3.01 | $5.20 | 30,400 | — | — |
| 2017-04-12 | $3.06 | $5.29 | 127,100 | — | — |
| 2017-04-11 | $3.08 | $5.32 | 212,500 | — | — |
| 2017-04-10 | $3.00 | $5.18 | 6,900 | — | — |
| 2017-04-07 | $3.08 | $5.32 | 21,200 | — | — |
| 2017-04-06 | $3.02 | $5.22 | 23,900 | — | — |
| 2017-04-05 | $2.97 | $5.13 | 28,900 | — | — |
| 2017-04-04 | $2.89 | $4.99 | 36,500 | — | — |
| 2017-04-03 | $2.95 | $5.10 | 9,200 | — | — |
| 2017-03-31 | $3.02 | $5.22 | 2,600 | — | — |
| 2017-03-30 | $2.99 | $5.17 | 7,600 | — | — |
| 2017-03-29 | $3.05 | $5.27 | 9,300 | — | — |
| 2017-03-28 | $3.00 | $5.18 | 12,900 | — | — |
| 2017-03-27 | $3.03 | $5.23 | 7,500 | — | — |
| 2017-03-24 | $3.03 | $5.23 | 17,400 | — | — |
| 2017-03-23 | $3.06 | $5.29 | 3,900 | — | — |
| 2017-03-22 | $3.07 | $5.30 | 10,400 | — | — |
| 2017-03-21 | $3.11 | $5.37 | 8,700 | — | — |
| 2017-03-20 | $3.12 | $5.39 | 5,000 | — | — |
| 2017-03-17 | $3.14 | $5.42 | 7,500 | — | — |
| 2017-03-16 | $3.18 | $5.49 | 1,300 | — | — |
| 2017-03-15 | $3.12 | $5.39 | 10,800 | — | — |
| 2017-03-14 | $3.09 | $5.34 | 20,800 | — | — |
| 2017-03-13 | $3.14 | $5.42 | 27,800 | — | — |
| 2017-03-10 | $3.14 | $5.42 | 3,400 | — | — |
| 2017-03-09 | $3.14 | $5.42 | 18,600 | — | — |
| 2017-03-08 | $3.12 | $5.39 | 31,700 | — | — |
| 2017-03-07 | $3.12 | $5.39 | 16,500 | — | — |
| 2017-03-06 | $3.14 | $5.42 | 8,800 | — | — |
| 2017-03-03 | $3.20 | $5.53 | 11,300 | — | — |
| 2017-03-02 | $3.16 | $5.46 | 20,600 | — | — |
| 2017-03-01 | $3.15 | $5.44 | 15,700 | — | — |
| 2017-02-28 | $3.14 | $5.42 | 11,100 | — | — |
| 2017-02-27 | $3.19 | $5.51 | 29,600 | — | — |
| 2017-02-24 | $3.28 | $5.67 | 71,900 | — | — |
| 2017-02-23 | $3.26 | $5.63 | 189,700 | — | — |
| 2017-02-22 | $3.14 | $5.42 | 9,100 | — | — |
| 2017-02-21 | $3.14 | $5.42 | 6,300 | — | — |
| 2017-02-17 | $3.17 | $5.48 | 21,100 | — | — |
| 2017-02-16 | $3.13 | $5.41 | 14,000 | — | — |
| 2017-02-15 | $3.12 | $5.39 | 10,200 | — | — |
| 2017-02-14 | $3.10 | $5.36 | 58,200 | — | — |
| 2017-02-13 | $3.10 | $5.36 | 13,000 | — | — |
| 2017-02-10 | $3.17 | $5.48 | 46,500 | — | — |
| 2017-02-09 | $3.08 | $5.32 | 184,700 | — | — |
| 2017-02-08 | $3.74 | $6.46 | 14,100 | — | — |
| 2017-02-07 | $3.86 | $6.67 | 23,100 | — | — |
| 2017-02-06 | $3.85 | $6.65 | 33,100 | — | — |
| 2017-02-03 | $3.94 | $6.81 | 12,900 | — | — |
| 2017-02-02 | $3.93 | $6.79 | 6,900 | — | — |
| 2017-02-01 | $3.93 | $6.79 | 5,800 | — | — |
| 2017-01-31 | $3.93 | $6.79 | 7,000 | — | — |
| 2017-01-30 | $3.93 | $6.79 | 10,700 | — | — |
| 2017-01-27 | $3.90 | $6.74 | 44,100 | — | — |
| 2017-01-26 | $3.89 | $6.72 | 15,500 | — | — |
| 2017-01-25 | $3.92 | $6.77 | 27,400 | — | — |
| 2017-01-24 | $3.90 | $6.74 | 10,300 | — | — |
| 2017-01-23 | $3.86 | $6.67 | 8,500 | — | — |
| 2017-01-20 | $3.83 | $6.62 | 10,500 | — | — |
| 2017-01-19 | $3.87 | $6.69 | 15,000 | — | — |
| 2017-01-18 | $3.87 | $6.69 | 21,700 | — | — |
| 2017-01-17 | $3.84 | $6.63 | 29,300 | — | — |
| 2017-01-13 | $3.86 | $6.67 | 4,500 | — | — |
| 2017-01-12 | $3.72 | $6.43 | 8,000 | — | — |
| 2017-01-11 | $3.80 | $6.56 | 21,100 | — | — |
| 2017-01-10 | $3.83 | $6.62 | 33,500 | — | — |
| 2017-01-09 | $3.75 | $6.48 | 55,900 | — | — |
| 2017-01-06 | $3.60 | $6.22 | 4,800 | — | — |
| 2017-01-05 | $3.62 | $6.25 | 16,300 | — | — |
| 2017-01-04 | $3.51 | $6.06 | 11,500 | — | — |
| 2017-01-03 | $3.48 | $6.01 | 22,600 | — | — |