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
- 2005-03-22 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 | $4.04 | $4.90 | 95,900 | — | — |
| 2017-12-28 | $4.06 | $4.92 | 97,200 | — | — |
| 2017-12-27 | $4.11 | $4.98 | 237,700 | — | — |
| 2017-12-26 | $4.07 | $4.93 | 46,700 | — | — |
| 2017-12-22 | $4.03 | $4.89 | 95,700 | — | — |
| 2017-12-21 | $4.03 | $4.89 | 376,300 | — | — |
| 2017-12-20 | $4.01 | $4.86 | 515,900 | — | — |
| 2017-12-19 | $3.94 | $4.78 | 649,700 | — | — |
| 2017-12-18 | $4.03 | $4.89 | 388,400 | — | — |
| 2017-12-15 | $4.07 | $4.93 | 87,600 | — | — |
| 2017-12-14 | $4.06 | $4.92 | 191,900 | — | — |
| 2017-12-13 | $4.09 | $4.96 | 136,800 | — | — |
| 2017-12-12 | $4.04 | $4.90 | 569,500 | — | — |
| 2017-12-11 | $4.06 | $4.92 | 239,700 | — | — |
| 2017-12-08 | $4.03 | $4.89 | 91,900 | — | — |
| 2017-12-07 | $4.10 | $4.97 | 378,200 | — | — |
| 2017-12-06 | $4.02 | $4.87 | 596,000 | — | — |
| 2017-12-05 | $4.13 | $5.01 | 467,100 | — | — |
| 2017-12-04 | $4.11 | $4.93 | 486,600 | — | — |
| 2017-12-01 | $4.17 | $5.00 | 503,400 | — | — |
| 2017-11-30 | $4.11 | $4.93 | 363,900 | — | — |
| 2017-11-29 | $4.02 | $4.82 | 198,600 | — | — |
| 2017-11-28 | $4.00 | $4.80 | 200,700 | — | — |
| 2017-11-27 | $4.02 | $4.82 | 390,000 | — | — |
| 2017-11-24 | $3.93 | $4.71 | 304,000 | — | — |
| 2017-11-22 | $3.88 | $4.65 | 275,700 | — | — |
| 2017-11-21 | $3.92 | $4.70 | 423,000 | — | — |
| 2017-11-20 | $3.92 | $4.70 | 253,400 | — | — |
| 2017-11-17 | $3.94 | $4.73 | 117,800 | — | — |
| 2017-11-16 | $3.96 | $4.75 | 102,400 | — | — |
| 2017-11-15 | $3.90 | $4.68 | 112,800 | — | — |
| 2017-11-14 | $3.94 | $4.73 | 300,500 | — | — |
| 2017-11-13 | $4.06 | $4.87 | 88,700 | — | — |
| 2017-11-10 | $4.09 | $4.91 | 117,600 | — | — |
| 2017-11-09 | $4.11 | $4.93 | 262,700 | — | — |
| 2017-11-08 | $4.23 | $5.07 | 53,900 | — | — |
| 2017-11-07 | $4.16 | $4.99 | 74,700 | — | — |
| 2017-11-06 | $4.24 | $5.09 | 35,200 | — | — |
| 2017-11-03 | $4.20 | $5.04 | 32,800 | — | — |
| 2017-11-02 | $4.24 | $5.09 | 44,200 | — | — |
| 2017-11-01 | $4.18 | $5.01 | 110,300 | — | — |
| 2017-10-31 | $4.17 | $5.00 | 163,300 | — | — |
| 2017-10-30 | $4.15 | $4.98 | 209,000 | — | — |
| 2017-10-27 | $4.27 | $5.12 | 83,900 | — | — |
| 2017-10-26 | $4.25 | $5.10 | 319,100 | — | — |
| 2017-10-25 | $4.21 | $5.05 | 428,000 | — | — |
| 2017-10-24 | $4.22 | $5.06 | 189,800 | — | — |
| 2017-10-23 | $4.19 | $5.03 | 475,100 | — | — |
| 2017-10-20 | $4.25 | $5.10 | 89,700 | — | — |
| 2017-10-19 | $4.23 | $5.07 | 97,700 | — | — |
| 2017-10-18 | $4.35 | $5.22 | 59,300 | — | — |
| 2017-10-17 | $4.34 | $5.21 | 163,400 | — | — |
| 2017-10-16 | $4.47 | $5.36 | 41,100 | — | — |
| 2017-10-13 | $4.44 | $5.32 | 22,800 | — | — |
| 2017-10-12 | $4.42 | $5.30 | 43,400 | — | — |
| 2017-10-11 | $4.44 | $5.32 | 61,100 | — | — |
| 2017-10-10 | $4.42 | $5.30 | 143,600 | — | — |
| 2017-10-09 | $4.41 | $5.29 | 98,700 | — | — |
| 2017-10-06 | $4.41 | $5.29 | 205,400 | — | — |
| 2017-10-05 | $4.44 | $5.32 | 67,300 | — | — |
| 2017-10-04 | $4.41 | $5.29 | 35,800 | — | — |
| 2017-10-03 | $4.42 | $5.30 | 70,600 | — | — |
| 2017-10-02 | $4.40 | $5.28 | 100,200 | — | — |
| 2017-09-29 | $4.44 | $5.32 | 41,600 | — | — |
| 2017-09-28 | $4.44 | $5.32 | 112,400 | — | — |
| 2017-09-27 | $4.39 | $5.27 | 129,300 | — | — |
| 2017-09-26 | $4.50 | $5.40 | 96,000 | — | — |
| 2017-09-25 | $4.53 | $5.43 | 111,100 | — | — |
| 2017-09-22 | $4.56 | $5.47 | 26,000 | — | — |
| 2017-09-21 | $4.58 | $5.49 | 71,300 | — | — |
| 2017-09-20 | $4.53 | $5.43 | 105,500 | — | — |
| 2017-09-19 | $4.53 | $5.43 | 220,500 | — | — |
| 2017-09-18 | $4.45 | $5.34 | 113,000 | — | — |
| 2017-09-15 | $4.33 | $5.19 | 129,400 | — | — |
| 2017-09-14 | $4.33 | $5.19 | 92,100 | — | — |
| 2017-09-13 | $4.23 | $5.07 | 60,300 | — | — |
| 2017-09-12 | $4.27 | $5.12 | 394,800 | — | — |
| 2017-09-11 | $4.29 | $5.15 | 1,214,500 | — | — |
| 2017-09-08 | $4.37 | $5.24 | 274,700 | — | — |
| 2017-09-07 | $4.34 | $5.21 | 274,700 | — | — |
| 2017-09-06 | $4.38 | $5.25 | 92,000 | — | — |
| 2017-09-05 | $4.34 | $5.21 | 102,300 | — | — |
| 2017-09-01 | $4.36 | $5.23 | 36,600 | — | — |
| 2017-08-31 | $4.30 | $5.16 | 83,200 | — | — |
| 2017-08-30 | $4.34 | $5.21 | 70,100 | — | — |
| 2017-08-29 | $4.32 | $5.18 | 95,900 | — | — |
| 2017-08-28 | $4.33 | $5.16 | 52,000 | — | — |
| 2017-08-25 | $4.36 | $5.20 | 67,200 | — | — |
| 2017-08-24 | $4.35 | $5.19 | 111,900 | — | — |
| 2017-08-23 | $4.35 | $5.19 | 86,500 | — | — |
| 2017-08-22 | $4.41 | $5.26 | 30,700 | — | — |
| 2017-08-21 | $4.41 | $5.26 | 92,200 | — | — |
| 2017-08-18 | $4.42 | $5.27 | 28,400 | — | — |
| 2017-08-17 | $4.44 | $5.29 | 112,500 | — | — |
| 2017-08-16 | $4.52 | $5.39 | 273,700 | — | — |
| 2017-08-15 | $4.50 | $5.37 | 141,200 | — | — |
| 2017-08-14 | $4.60 | $5.49 | 76,500 | — | — |
| 2017-08-11 | $4.53 | $5.40 | 205,000 | — | — |
| 2017-08-10 | $4.52 | $5.39 | 320,500 | — | — |
| 2017-08-09 | $4.72 | $5.63 | 209,800 | — | — |
| 2017-08-08 | $4.76 | $5.68 | 286,600 | — | — |
| 2017-08-07 | $4.78 | $5.70 | 675,600 | — | — |
| 2017-08-04 | $4.66 | $5.56 | 219,500 | — | — |
| 2017-08-03 | $4.67 | $5.57 | 230,300 | — | — |
| 2017-08-02 | $4.81 | $5.74 | 739,400 | — | — |
| 2017-08-01 | $4.78 | $5.70 | 580,800 | — | — |
| 2017-07-31 | $4.78 | $5.70 | 70,200 | — | — |
| 2017-07-28 | $4.85 | $5.78 | 163,300 | — | — |
| 2017-07-27 | $4.82 | $5.75 | 209,700 | — | — |
| 2017-07-26 | $4.74 | $5.65 | 47,800 | — | — |
| 2017-07-25 | $4.77 | $5.69 | 198,500 | — | — |
| 2017-07-24 | $4.71 | $5.62 | 78,200 | — | — |
| 2017-07-21 | $4.76 | $5.68 | 205,900 | — | — |
| 2017-07-20 | $4.78 | $5.70 | 253,500 | — | — |
| 2017-07-19 | $4.76 | $5.68 | 259,200 | — | — |
| 2017-07-18 | $4.78 | $5.70 | 525,100 | — | — |
| 2017-07-17 | $4.72 | $5.63 | 118,700 | — | — |
| 2017-07-14 | $4.83 | $5.76 | 80,200 | — | — |
| 2017-07-13 | $4.80 | $5.72 | 118,800 | — | — |
| 2017-07-12 | $4.76 | $5.68 | 151,200 | — | — |
| 2017-07-11 | $4.70 | $5.60 | 60,000 | — | — |
| 2017-07-10 | $4.70 | $5.60 | 376,000 | — | — |
| 2017-07-07 | $4.59 | $5.47 | 34,400 | — | — |
| 2017-07-06 | $4.57 | $5.45 | 62,900 | — | — |
| 2017-07-05 | $4.60 | $5.49 | 329,900 | — | — |
| 2017-07-03 | $4.61 | $5.50 | 458,900 | — | — |
| 2017-06-30 | $4.73 | $5.64 | 22,200 | — | — |
| 2017-06-29 | $4.69 | $5.59 | 385,500 | — | — |
| 2017-06-28 | $4.69 | $5.59 | 137,600 | — | — |
| 2017-06-27 | $4.54 | $5.41 | 71,600 | — | — |
| 2017-06-26 | $4.52 | $5.39 | 35,000 | — | — |
| 2017-06-23 | $4.51 | $5.38 | 34,300 | — | — |
| 2017-06-22 | $4.50 | $5.37 | 38,200 | — | — |
| 2017-06-21 | $4.50 | $5.37 | 68,300 | — | — |
| 2017-06-20 | $4.43 | $5.28 | 311,200 | — | — |
| 2017-06-19 | $4.48 | $5.34 | 208,000 | — | — |
| 2017-06-16 | $4.39 | $5.23 | 88,500 | — | — |
| 2017-06-15 | $4.37 | $5.21 | 797,100 | — | — |
| 2017-06-14 | $4.37 | $5.21 | 57,500 | — | — |
| 2017-06-13 | $4.42 | $5.27 | 85,400 | — | — |
| 2017-06-12 | $4.40 | $5.25 | 529,900 | — | — |
| 2017-06-09 | $4.34 | $5.18 | 186,500 | — | — |
| 2017-06-08 | $4.27 | $5.09 | 97,200 | — | — |
| 2017-06-07 | $4.25 | $5.07 | 213,400 | — | — |
| 2017-06-06 | $4.26 | $5.08 | 424,100 | — | — |
| 2017-06-05 | $4.29 | $5.08 | 482,500 | — | — |
| 2017-06-02 | $4.27 | $5.06 | 50,600 | — | — |
| 2017-06-01 | $4.31 | $5.11 | 434,700 | — | — |
| 2017-05-31 | $4.26 | $5.05 | 155,900 | — | — |
| 2017-05-30 | $4.26 | $5.05 | 57,900 | — | — |
| 2017-05-26 | $4.30 | $5.10 | 100,000 | — | — |
| 2017-05-25 | $4.31 | $5.11 | 133,500 | — | — |
| 2017-05-24 | $4.35 | $5.16 | 109,300 | — | — |
| 2017-05-23 | $4.34 | $5.14 | 74,700 | — | — |
| 2017-05-22 | $4.31 | $5.11 | 243,400 | — | — |
| 2017-05-19 | $4.33 | $5.13 | 107,400 | — | — |
| 2017-05-18 | $4.23 | $5.01 | 387,800 | — | — |
| 2017-05-17 | $4.21 | $4.99 | 263,300 | — | — |
| 2017-05-16 | $4.27 | $5.06 | 410,000 | — | — |
| 2017-05-15 | $4.22 | $5.00 | 265,300 | — | — |
| 2017-05-12 | $4.24 | $5.03 | 51,600 | — | — |
| 2017-05-11 | $4.25 | $5.04 | 629,800 | — | — |
| 2017-05-10 | $4.23 | $5.01 | 331,400 | — | — |
| 2017-05-09 | $4.25 | $5.04 | 135,400 | — | — |
| 2017-05-08 | $4.27 | $5.06 | 264,000 | — | — |
| 2017-05-05 | $4.21 | $4.99 | 160,600 | — | — |
| 2017-05-04 | $4.14 | $4.91 | 386,700 | — | — |
| 2017-05-03 | $4.24 | $5.03 | 204,400 | — | — |
| 2017-05-02 | $4.31 | $5.11 | 52,300 | — | — |
| 2017-05-01 | $4.29 | $5.08 | 70,000 | — | — |
| 2017-04-28 | $4.32 | $5.12 | 126,200 | — | — |
| 2017-04-27 | $4.32 | $5.12 | 564,300 | — | — |
| 2017-04-26 | $4.17 | $4.94 | 204,900 | — | — |
| 2017-04-25 | $4.21 | $4.99 | 298,600 | — | — |
| 2017-04-24 | $4.11 | $4.87 | 67,200 | — | — |
| 2017-04-21 | $4.07 | $4.82 | 59,300 | — | — |
| 2017-04-20 | $4.05 | $4.80 | 702,700 | — | — |
| 2017-04-19 | $4.16 | $4.93 | 109,800 | — | — |
| 2017-04-18 | $4.18 | $4.95 | 200,200 | — | — |
| 2017-04-17 | $4.25 | $5.04 | 56,300 | — | — |
| 2017-04-13 | $4.19 | $4.97 | 343,100 | — | — |
| 2017-04-12 | $4.32 | $5.12 | 144,600 | — | — |
| 2017-04-11 | $4.26 | $5.05 | 41,500 | — | — |
| 2017-04-10 | $4.26 | $5.05 | 35,600 | — | — |
| 2017-04-07 | $4.30 | $5.10 | 31,500 | — | — |
| 2017-04-06 | $4.31 | $5.11 | 334,200 | — | — |
| 2017-04-05 | $4.24 | $5.03 | 352,700 | — | — |
| 2017-04-04 | $4.19 | $4.97 | 235,300 | — | — |
| 2017-04-03 | $4.22 | $5.00 | 107,300 | — | — |
| 2017-03-31 | $4.26 | $5.05 | 77,000 | — | — |
| 2017-03-30 | $4.29 | $5.08 | 188,700 | — | — |
| 2017-03-29 | $4.31 | $5.11 | 268,200 | — | — |
| 2017-03-28 | $4.35 | $5.16 | 280,900 | — | — |
| 2017-03-27 | $4.37 | $5.18 | 359,500 | — | — |
| 2017-03-24 | $4.35 | $5.16 | 67,500 | — | — |
| 2017-03-23 | $4.38 | $5.19 | 270,300 | — | — |
| 2017-03-22 | $4.31 | $5.11 | 61,500 | — | — |
| 2017-03-21 | $4.31 | $5.11 | 139,400 | — | — |
| 2017-03-20 | $4.39 | $5.20 | 144,300 | — | — |
| 2017-03-17 | $4.37 | $5.18 | 84,600 | — | — |
| 2017-03-16 | $4.36 | $5.17 | 840,400 | — | — |
| 2017-03-15 | $4.37 | $5.18 | 241,900 | — | — |
| 2017-03-14 | $4.34 | $5.14 | 169,200 | — | — |
| 2017-03-13 | $4.42 | $5.24 | 202,500 | — | — |
| 2017-03-10 | $4.43 | $5.25 | 265,300 | — | — |
| 2017-03-09 | $4.40 | $5.21 | 485,300 | — | — |
| 2017-03-08 | $4.26 | $5.05 | 175,400 | — | — |
| 2017-03-07 | $4.24 | $5.03 | 194,500 | — | — |
| 2017-03-06 | $4.23 | $5.01 | 191,000 | — | — |
| 2017-03-03 | $4.27 | $5.06 | 136,300 | — | — |
| 2017-03-02 | $4.27 | $5.06 | 424,700 | — | — |
| 2017-03-01 | $4.30 | $5.10 | 320,800 | — | — |
| 2017-02-28 | $4.26 | $5.05 | 540,500 | — | — |
| 2017-02-27 | $4.25 | $5.04 | 300,800 | — | — |
| 2017-02-24 | $4.32 | $5.12 | 57,200 | — | — |
| 2017-02-23 | $4.33 | $5.13 | 262,500 | — | — |
| 2017-02-22 | $4.36 | $5.17 | 384,100 | — | — |
| 2017-02-21 | $4.43 | $5.25 | 419,400 | — | — |
| 2017-02-17 | $4.58 | $5.43 | 67,900 | — | — |
| 2017-02-16 | $4.62 | $5.48 | 122,100 | — | — |
| 2017-02-15 | $4.63 | $5.49 | 642,200 | — | — |
| 2017-02-14 | $4.65 | $5.51 | 358,600 | — | — |
| 2017-02-13 | $4.73 | $5.61 | 254,100 | — | — |
| 2017-02-10 | $4.66 | $5.52 | 77,400 | — | — |
| 2017-02-09 | $4.57 | $5.42 | 211,900 | — | — |
| 2017-02-08 | $4.55 | $5.39 | 403,500 | — | — |
| 2017-02-07 | $4.60 | $5.45 | 911,000 | — | — |
| 2017-02-06 | $4.63 | $5.49 | 165,400 | — | — |
| 2017-02-03 | $4.53 | $5.37 | 40,300 | — | — |
| 2017-02-02 | $4.55 | $5.39 | 175,300 | — | — |
| 2017-02-01 | $4.56 | $5.40 | 256,200 | — | — |
| 2017-01-31 | $4.60 | $5.45 | 204,300 | — | — |
| 2017-01-30 | $4.61 | $5.46 | 323,300 | — | — |
| 2017-01-27 | $4.64 | $5.50 | 79,000 | — | — |
| 2017-01-26 | $4.65 | $5.51 | 379,800 | — | — |
| 2017-01-25 | $4.80 | $5.69 | 237,900 | — | — |
| 2017-01-24 | $4.75 | $5.63 | 366,200 | — | — |
| 2017-01-23 | $4.53 | $5.37 | 258,800 | — | — |
| 2017-01-20 | $4.49 | $5.32 | 177,000 | — | — |
| 2017-01-19 | $4.41 | $5.23 | 445,200 | — | — |
| 2017-01-18 | $4.44 | $5.26 | 192,100 | — | — |
| 2017-01-17 | $4.54 | $5.38 | 180,600 | — | — |
| 2017-01-13 | $4.56 | $5.40 | 41,700 | — | — |
| 2017-01-12 | $4.56 | $5.40 | 243,400 | — | — |
| 2017-01-11 | $4.60 | $5.45 | 202,100 | — | — |
| 2017-01-10 | $4.48 | $5.31 | 423,800 | — | — |
| 2017-01-09 | $4.55 | $5.39 | 343,700 | — | — |
| 2017-01-06 | $4.42 | $5.24 | 124,300 | — | — |
| 2017-01-05 | $4.37 | $5.18 | 1,275,000 | — | — |
| 2017-01-04 | $4.24 | $5.03 | 557,400 | — | — |
| 2017-01-03 | $4.09 | $4.85 | 117,000 | — | — |