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
- 2007-02-12 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 | $4.17 | $4.32 | 39,500 | — | — |
| 2017-12-28 | $4.21 | $4.37 | 9,900 | — | — |
| 2017-12-27 | $4.22 | $4.38 | 21,400 | — | — |
| 2017-12-26 | $4.18 | $4.33 | 32,300 | — | — |
| 2017-12-22 | $4.25 | $4.41 | 23,900 | — | — |
| 2017-12-21 | $4.35 | $4.51 | 31,000 | — | — |
| 2017-12-20 | $4.32 | $4.48 | 26,600 | — | — |
| 2017-12-19 | $4.29 | $4.45 | 33,300 | — | — |
| 2017-12-18 | $4.33 | $4.49 | 43,200 | — | — |
| 2017-12-15 | $4.48 | $4.65 | 128,100 | — | — |
| 2017-12-14 | $4.28 | $4.44 | 37,000 | — | — |
| 2017-12-13 | $4.32 | $4.48 | 18,800 | — | — |
| 2017-12-12 | $4.26 | $4.42 | 22,200 | — | — |
| 2017-12-11 | $4.31 | $4.47 | 83,800 | — | — |
| 2017-12-08 | $4.11 | $4.26 | 15,000 | — | — |
| 2017-12-07 | $4.10 | $4.25 | 124,900 | — | — |
| 2017-12-06 | $4.30 | $4.46 | 33,600 | — | — |
| 2017-12-05 | $4.25 | $4.41 | 35,000 | — | — |
| 2017-12-04 | $4.37 | $4.53 | 27,900 | — | — |
| 2017-12-01 | $4.54 | $4.71 | 34,400 | — | — |
| 2017-11-30 | $4.52 | $4.69 | 91,700 | — | — |
| 2017-11-29 | $4.50 | $4.67 | 84,700 | — | — |
| 2017-11-28 | $4.46 | $4.63 | 119,800 | — | — |
| 2017-11-27 | $4.15 | $4.30 | 35,300 | — | — |
| 2017-11-24 | $4.06 | $4.21 | 7,900 | — | — |
| 2017-11-22 | $4.05 | $4.20 | 39,700 | — | — |
| 2017-11-21 | $4.14 | $4.29 | 28,200 | — | — |
| 2017-11-20 | $4.07 | $4.22 | 40,300 | — | — |
| 2017-11-17 | $4.00 | $4.15 | 40,000 | — | — |
| 2017-11-16 | $3.99 | $4.14 | 37,700 | — | — |
| 2017-11-15 | $3.93 | $4.08 | 30,300 | — | — |
| 2017-11-14 | $3.94 | $4.09 | 27,700 | — | — |
| 2017-11-13 | $3.92 | $4.07 | 31,300 | — | — |
| 2017-11-10 | $3.98 | $4.13 | 16,600 | — | — |
| 2017-11-09 | $4.01 | $4.16 | 26,400 | — | — |
| 2017-11-08 | $3.88 | $4.02 | 20,100 | — | — |
| 2017-11-07 | $3.87 | $4.01 | 45,100 | — | — |
| 2017-11-06 | $4.04 | $4.19 | 13,200 | — | — |
| 2017-11-03 | $4.07 | $4.22 | 34,300 | — | — |
| 2017-11-02 | $4.03 | $4.18 | 57,800 | — | — |
| 2017-11-01 | $4.05 | $4.20 | 11,800 | — | — |
| 2017-10-31 | $4.08 | $4.23 | 36,200 | — | — |
| 2017-10-30 | $3.93 | $4.08 | 21,200 | — | — |
| 2017-10-27 | $4.00 | $4.15 | 55,900 | — | — |
| 2017-10-26 | $3.98 | $4.13 | 14,400 | — | — |
| 2017-10-25 | $4.08 | $4.23 | 15,300 | — | — |
| 2017-10-24 | $4.05 | $4.20 | 13,500 | — | — |
| 2017-10-23 | $4.02 | $4.17 | 7,100 | — | — |
| 2017-10-20 | $4.10 | $4.25 | 16,700 | — | — |
| 2017-10-19 | $4.10 | $4.25 | 42,100 | — | — |
| 2017-10-18 | $4.18 | $4.33 | 53,100 | — | — |
| 2017-10-17 | $4.17 | $4.32 | 37,300 | — | — |
| 2017-10-16 | $4.14 | $4.29 | 21,600 | — | — |
| 2017-10-13 | $4.14 | $4.29 | 46,700 | — | — |
| 2017-10-12 | $4.09 | $4.24 | 87,500 | — | — |
| 2017-10-11 | $4.14 | $4.29 | 34,800 | — | — |
| 2017-10-10 | $4.15 | $4.30 | 20,300 | — | — |
| 2017-10-09 | $4.13 | $4.28 | 33,900 | — | — |
| 2017-10-06 | $4.19 | $4.35 | 51,400 | — | — |
| 2017-10-05 | $4.19 | $4.35 | 27,400 | — | — |
| 2017-10-04 | $4.15 | $4.30 | 20,600 | — | — |
| 2017-10-03 | $4.18 | $4.33 | 71,200 | — | — |
| 2017-10-02 | $4.05 | $4.20 | 44,800 | — | — |
| 2017-09-29 | $4.02 | $4.17 | 61,000 | — | — |
| 2017-09-28 | $4.05 | $4.20 | 54,400 | — | — |
| 2017-09-27 | $3.89 | $4.03 | 49,300 | — | — |
| 2017-09-26 | $3.73 | $3.87 | 31,900 | — | — |
| 2017-09-25 | $3.70 | $3.84 | 28,100 | — | — |
| 2017-09-22 | $3.75 | $3.89 | 23,300 | — | — |
| 2017-09-21 | $3.72 | $3.86 | 37,800 | — | — |
| 2017-09-20 | $3.69 | $3.83 | 17,000 | — | — |
| 2017-09-19 | $3.68 | $3.82 | 29,300 | — | — |
| 2017-09-18 | $3.67 | $3.81 | 15,800 | — | — |
| 2017-09-15 | $3.59 | $3.72 | 248,300 | — | — |
| 2017-09-14 | $3.59 | $3.72 | 73,400 | — | — |
| 2017-09-13 | $3.69 | $3.83 | 42,300 | — | — |
| 2017-09-12 | $3.69 | $3.83 | 29,800 | — | — |
| 2017-09-11 | $3.68 | $3.82 | 98,600 | — | — |
| 2017-09-08 | $3.70 | $3.84 | 99,100 | — | — |
| 2017-09-07 | $3.70 | $3.84 | 53,500 | — | — |
| 2017-09-06 | $3.75 | $3.89 | 30,800 | — | — |
| 2017-09-05 | $3.76 | $3.90 | 19,600 | — | — |
| 2017-09-01 | $3.77 | $3.91 | 44,400 | — | — |
| 2017-08-31 | $3.75 | $3.89 | 74,300 | — | — |
| 2017-08-30 | $3.75 | $3.89 | 13,600 | — | — |
| 2017-08-29 | $3.76 | $3.90 | 24,100 | — | — |
| 2017-08-28 | $3.75 | $3.89 | 14,700 | — | — |
| 2017-08-25 | $3.78 | $3.92 | 14,000 | — | — |
| 2017-08-24 | $3.73 | $3.87 | 33,000 | — | — |
| 2017-08-23 | $3.70 | $3.84 | 39,600 | — | — |
| 2017-08-22 | $3.74 | $3.88 | 39,400 | — | — |
| 2017-08-21 | $3.64 | $3.77 | 100,500 | — | — |
| 2017-08-18 | $3.65 | $3.79 | 46,900 | — | — |
| 2017-08-17 | $3.64 | $3.77 | 70,100 | — | — |
| 2017-08-16 | $3.73 | $3.87 | 50,000 | — | — |
| 2017-08-15 | $3.70 | $3.84 | 38,900 | — | — |
| 2017-08-14 | $3.71 | $3.85 | 42,300 | — | — |
| 2017-08-11 | $3.55 | $3.68 | 108,000 | — | — |
| 2017-08-10 | $3.56 | $3.69 | 141,900 | — | — |
| 2017-08-09 | $3.61 | $3.74 | 53,700 | — | — |
| 2017-08-08 | $3.62 | $3.75 | 72,300 | — | — |
| 2017-08-07 | $3.62 | $3.75 | 426,400 | — | — |
| 2017-08-04 | $4.20 | $4.36 | 40,800 | — | — |
| 2017-08-03 | $3.97 | $4.12 | 24,800 | — | — |
| 2017-08-02 | $3.97 | $4.12 | 40,600 | — | — |
| 2017-08-01 | $4.04 | $4.19 | 38,300 | — | — |
| 2017-07-31 | $4.03 | $4.18 | 19,400 | — | — |
| 2017-07-28 | $4.07 | $4.22 | 29,700 | — | — |
| 2017-07-27 | $4.05 | $4.20 | 32,400 | — | — |
| 2017-07-26 | $4.16 | $4.31 | 46,000 | — | — |
| 2017-07-25 | $4.09 | $4.24 | 27,900 | — | — |
| 2017-07-24 | $4.02 | $4.17 | 25,100 | — | — |
| 2017-07-21 | $4.03 | $4.18 | 84,900 | — | — |
| 2017-07-20 | $4.05 | $4.20 | 75,100 | — | — |
| 2017-07-19 | $4.13 | $4.28 | 9,900 | — | — |
| 2017-07-18 | $4.15 | $4.30 | 15,300 | — | — |
| 2017-07-17 | $4.18 | $4.33 | 23,300 | — | — |
| 2017-07-14 | $4.15 | $4.30 | 35,200 | — | — |
| 2017-07-13 | $4.09 | $4.24 | 21,100 | — | — |
| 2017-07-12 | $4.15 | $4.30 | 20,900 | — | — |
| 2017-07-11 | $4.03 | $4.18 | 27,400 | — | — |
| 2017-07-10 | $4.03 | $4.18 | 19,500 | — | — |
| 2017-07-07 | $4.10 | $4.25 | 27,800 | — | — |
| 2017-07-06 | $4.06 | $4.21 | 37,700 | — | — |
| 2017-07-05 | $4.06 | $4.21 | 48,500 | — | — |
| 2017-07-03 | $4.07 | $4.22 | 8,000 | — | — |
| 2017-06-30 | $4.11 | $4.26 | 28,500 | — | — |
| 2017-06-29 | $4.16 | $4.31 | 45,700 | — | — |
| 2017-06-28 | $4.24 | $4.40 | 78,100 | — | — |
| 2017-06-27 | $4.15 | $4.30 | 85,300 | — | — |
| 2017-06-26 | $4.14 | $4.29 | 77,800 | — | — |
| 2017-06-23 | $4.13 | $4.28 | 522,200 | — | — |
| 2017-06-22 | $4.04 | $4.19 | 48,300 | — | — |
| 2017-06-21 | $3.94 | $4.09 | 86,300 | — | — |
| 2017-06-20 | $3.97 | $4.12 | 76,200 | — | — |
| 2017-06-19 | $3.99 | $4.14 | 91,800 | — | — |
| 2017-06-16 | $3.90 | $4.04 | 253,400 | — | — |
| 2017-06-15 | $4.10 | $4.25 | 82,700 | — | — |
| 2017-06-14 | $4.07 | $4.22 | 64,800 | — | — |
| 2017-06-13 | $4.12 | $4.27 | 58,200 | — | — |
| 2017-06-12 | $4.10 | $4.25 | 90,500 | — | — |
| 2017-06-09 | $4.05 | $4.20 | 112,000 | — | — |
| 2017-06-08 | $4.06 | $4.21 | 85,400 | — | — |
| 2017-06-07 | $3.98 | $4.13 | 53,900 | — | — |
| 2017-06-06 | $4.01 | $4.16 | 72,700 | — | — |
| 2017-06-05 | $4.02 | $4.17 | 116,800 | — | — |
| 2017-06-02 | $4.10 | $4.25 | 137,400 | — | — |
| 2017-06-01 | $3.89 | $4.03 | 76,900 | — | — |
| 2017-05-31 | $3.65 | $3.79 | 34,200 | — | — |
| 2017-05-30 | $3.60 | $3.73 | 123,600 | — | — |
| 2017-05-26 | $3.63 | $3.76 | 101,800 | — | — |
| 2017-05-25 | $3.61 | $3.74 | 60,000 | — | — |
| 2017-05-24 | $3.74 | $3.88 | 92,900 | — | — |
| 2017-05-23 | $3.69 | $3.83 | 80,200 | — | — |
| 2017-05-22 | $3.61 | $3.74 | 61,100 | — | — |
| 2017-05-19 | $3.61 | $3.74 | 130,600 | — | — |
| 2017-05-18 | $3.63 | $3.76 | 81,800 | — | — |
| 2017-05-17 | $3.64 | $3.77 | 96,700 | — | — |
| 2017-05-16 | $3.78 | $3.92 | 92,500 | — | — |
| 2017-05-15 | $3.83 | $3.97 | 213,200 | — | — |
| 2017-05-12 | $3.70 | $3.84 | 215,700 | — | — |
| 2017-05-11 | $3.67 | $3.81 | 141,200 | — | — |
| 2017-05-10 | $3.53 | $3.66 | 81,300 | — | — |
| 2017-05-09 | $3.52 | $3.65 | 168,400 | — | — |
| 2017-05-08 | $3.30 | $3.42 | 74,200 | — | — |
| 2017-05-05 | $3.28 | $3.40 | 59,400 | — | — |
| 2017-05-04 | $3.22 | $3.34 | 83,800 | — | — |
| 2017-05-03 | $3.17 | $3.29 | 73,200 | — | — |
| 2017-05-02 | $3.17 | $3.29 | 102,300 | — | — |
| 2017-05-01 | $3.21 | $3.33 | 133,500 | — | — |
| 2017-04-28 | $3.15 | $3.27 | 99,900 | — | — |
| 2017-04-27 | $3.25 | $3.37 | 79,400 | — | — |
| 2017-04-26 | $3.21 | $3.33 | 73,400 | — | — |
| 2017-04-25 | $3.19 | $3.31 | 166,600 | — | — |
| 2017-04-24 | $3.21 | $3.33 | 88,900 | — | — |
| 2017-04-21 | $3.11 | $3.23 | 227,200 | — | — |
| 2017-04-20 | $3.12 | $3.24 | 147,100 | — | — |
| 2017-04-19 | $3.17 | $3.29 | 230,800 | — | — |
| 2017-04-18 | $3.14 | $3.26 | 42,000 | — | — |
| 2017-04-17 | $3.10 | $3.21 | 66,500 | — | — |
| 2017-04-13 | $3.05 | $3.16 | 106,700 | — | — |
| 2017-04-12 | $3.10 | $3.21 | 91,200 | — | — |
| 2017-04-11 | $3.11 | $3.23 | 72,800 | — | — |
| 2017-04-10 | $3.05 | $3.16 | 188,700 | — | — |
| 2017-04-07 | $3.12 | $3.24 | 95,500 | — | — |
| 2017-04-06 | $3.05 | $3.16 | 270,400 | — | — |
| 2017-04-05 | $3.03 | $3.14 | 140,100 | — | — |
| 2017-04-04 | $3.08 | $3.19 | 151,200 | — | — |
| 2017-04-03 | $3.06 | $3.17 | 104,000 | — | — |
| 2017-03-31 | $3.15 | $3.27 | 154,800 | — | — |
| 2017-03-30 | $3.11 | $3.23 | 125,200 | — | — |
| 2017-03-29 | $3.13 | $3.25 | 136,700 | — | — |
| 2017-03-28 | $3.13 | $3.25 | 294,100 | — | — |
| 2017-03-27 | $3.01 | $3.12 | 153,800 | — | — |
| 2017-03-24 | $3.09 | $3.20 | 244,000 | — | — |
| 2017-03-23 | $3.09 | $3.20 | 598,800 | — | — |
| 2017-03-22 | $2.95 | $3.06 | 189,000 | — | — |
| 2017-03-21 | $3.06 | $3.17 | 115,900 | — | — |
| 2017-03-20 | $3.18 | $3.30 | 116,700 | — | — |
| 2017-03-17 | $3.24 | $3.36 | 164,800 | — | — |
| 2017-03-16 | $3.21 | $3.33 | 151,900 | — | — |
| 2017-03-15 | $3.15 | $3.27 | 60,500 | — | — |
| 2017-03-14 | $3.16 | $3.28 | 79,700 | — | — |
| 2017-03-13 | $3.10 | $3.21 | 99,700 | — | — |
| 2017-03-10 | $3.13 | $3.25 | 100,700 | — | — |
| 2017-03-09 | $3.18 | $3.30 | 72,100 | — | — |
| 2017-03-08 | $3.25 | $3.37 | 81,300 | — | — |
| 2017-03-07 | $3.18 | $3.30 | 155,900 | — | — |
| 2017-03-06 | $3.18 | $3.30 | 125,100 | — | — |
| 2017-03-03 | $3.17 | $3.29 | 41,100 | — | — |
| 2017-03-02 | $3.23 | $3.35 | 64,300 | — | — |
| 2017-03-01 | $3.24 | $3.36 | 86,400 | — | — |
| 2017-02-28 | $3.17 | $3.29 | 160,900 | — | — |
| 2017-02-27 | $3.24 | $3.36 | 42,600 | — | — |
| 2017-02-24 | $3.26 | $3.38 | 80,300 | — | — |
| 2017-02-23 | $3.26 | $3.38 | 39,900 | — | — |
| 2017-02-22 | $3.21 | $3.33 | 36,900 | — | — |
| 2017-02-21 | $3.18 | $3.30 | 42,900 | — | — |
| 2017-02-17 | $3.09 | $3.20 | 119,600 | — | — |
| 2017-02-16 | $3.09 | $3.20 | 75,600 | — | — |
| 2017-02-15 | $3.22 | $3.34 | 33,600 | — | — |
| 2017-02-14 | $3.22 | $3.34 | 44,600 | — | — |
| 2017-02-13 | $3.27 | $3.39 | 41,800 | — | — |
| 2017-02-10 | $3.25 | $3.37 | 45,200 | — | — |
| 2017-02-09 | $3.22 | $3.34 | 119,000 | — | — |
| 2017-02-08 | $3.09 | $3.20 | 164,000 | — | — |
| 2017-02-07 | $3.17 | $3.29 | 88,100 | — | — |
| 2017-02-06 | $3.23 | $3.35 | 41,600 | — | — |
| 2017-02-03 | $3.28 | $3.40 | 47,600 | — | — |
| 2017-02-02 | $3.20 | $3.32 | 80,900 | — | — |
| 2017-02-01 | $3.21 | $3.33 | 47,600 | — | — |
| 2017-01-31 | $3.30 | $3.42 | 92,800 | — | — |
| 2017-01-30 | $3.36 | $3.48 | 56,300 | — | — |
| 2017-01-27 | $3.43 | $3.56 | 75,100 | — | — |
| 2017-01-26 | $3.51 | $3.64 | 82,500 | — | — |
| 2017-01-25 | $3.56 | $3.69 | 166,700 | — | — |
| 2017-01-24 | $3.44 | $3.57 | 143,300 | — | — |
| 2017-01-23 | $3.44 | $3.57 | 117,100 | — | — |
| 2017-01-20 | $3.48 | $3.61 | 66,200 | — | — |
| 2017-01-19 | $3.53 | $3.66 | 504,200 | — | — |
| 2017-01-18 | $3.47 | $3.60 | 30,100 | — | — |
| 2017-01-17 | $3.49 | $3.62 | 56,900 | — | — |
| 2017-01-13 | $3.55 | $3.68 | 54,800 | — | — |
| 2017-01-12 | $3.52 | $3.65 | 62,100 | — | — |
| 2017-01-11 | $3.64 | $3.77 | 71,300 | — | — |
| 2017-01-10 | $3.69 | $3.83 | 44,200 | — | — |
| 2017-01-09 | $3.65 | $3.79 | 104,900 | — | — |
| 2017-01-06 | $3.68 | $3.82 | 93,000 | — | — |
| 2017-01-05 | $3.68 | $3.82 | 99,200 | — | — |
| 2017-01-04 | $3.67 | $3.81 | 80,200 | — | — |
| 2017-01-03 | $3.68 | $3.82 | 75,300 | — | — |