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
- 1997-10-07 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 | $3.34 | $3.34 | 90,500 | — | — |
| 2017-12-28 | $3.60 | $3.60 | 71,100 | — | — |
| 2017-12-27 | $3.80 | $3.80 | 113,700 | — | — |
| 2017-12-26 | $3.84 | $3.84 | 765,800 | — | — |
| 2017-12-22 | $3.48 | $3.48 | 167,700 | — | — |
| 2017-12-21 | $3.55 | $3.55 | 543,600 | — | — |
| 2017-12-20 | $3.26 | $3.26 | 126,300 | — | — |
| 2017-12-19 | $3.04 | $3.04 | 48,600 | — | — |
| 2017-12-18 | $3.03 | $3.03 | 61,900 | — | — |
| 2017-12-15 | $2.93 | $2.93 | 83,100 | — | — |
| 2017-12-14 | $3.04 | $3.04 | 43,500 | — | — |
| 2017-12-13 | $3.11 | $3.11 | 32,700 | — | — |
| 2017-12-12 | $3.20 | $3.20 | 65,000 | — | — |
| 2017-12-11 | $2.99 | $2.99 | 35,100 | — | — |
| 2017-12-08 | $2.98 | $2.98 | 37,100 | — | — |
| 2017-12-07 | $2.99 | $2.99 | 50,100 | — | — |
| 2017-12-06 | $3.08 | $3.08 | 16,600 | — | — |
| 2017-12-05 | $3.08 | $3.08 | 11,900 | — | — |
| 2017-12-04 | $3.11 | $3.11 | 49,800 | — | — |
| 2017-12-01 | $3.11 | $3.11 | 86,100 | — | — |
| 2017-11-30 | $3.18 | $3.18 | 27,900 | — | — |
| 2017-11-29 | $3.28 | $3.28 | 32,000 | — | — |
| 2017-11-28 | $3.37 | $3.37 | 84,900 | — | — |
| 2017-11-27 | $3.34 | $3.34 | 110,100 | — | — |
| 2017-11-24 | $3.37 | $3.37 | 171,500 | — | — |
| 2017-11-22 | $3.52 | $3.52 | 266,700 | — | — |
| 2017-11-21 | $3.19 | $3.19 | 148,700 | — | — |
| 2017-11-20 | $3.09 | $3.09 | 70,000 | — | — |
| 2017-11-17 | $3.12 | $3.12 | 95,900 | — | — |
| 2017-11-16 | $3.11 | $3.11 | 59,500 | — | — |
| 2017-11-15 | $3.01 | $3.01 | 46,200 | — | — |
| 2017-11-14 | $3.07 | $3.07 | 38,500 | — | — |
| 2017-11-13 | $3.07 | $3.07 | 35,200 | — | — |
| 2017-11-10 | $3.00 | $3.00 | 75,600 | — | — |
| 2017-11-09 | $2.90 | $2.90 | 128,600 | — | — |
| 2017-11-08 | $2.98 | $2.98 | 47,300 | — | — |
| 2017-11-07 | $3.10 | $3.10 | 19,100 | — | — |
| 2017-11-06 | $3.15 | $3.15 | 18,000 | — | — |
| 2017-11-03 | $3.11 | $3.11 | 29,300 | — | — |
| 2017-11-02 | $3.12 | $3.12 | 34,100 | — | — |
| 2017-11-01 | $3.10 | $3.10 | 48,600 | — | — |
| 2017-10-31 | $3.25 | $3.25 | 73,500 | — | — |
| 2017-10-30 | $3.11 | $3.11 | 23,200 | — | — |
| 2017-10-27 | $3.02 | $3.02 | 166,600 | — | — |
| 2017-10-26 | $3.11 | $3.11 | 89,600 | — | — |
| 2017-10-25 | $3.23 | $3.23 | 426,500 | — | — |
| 2017-10-24 | $3.20 | $3.20 | 996,200 | — | — |
| 2017-10-23 | $4.00 | $4.00 | 27,700 | — | — |
| 2017-10-20 | $4.14 | $4.14 | 11,500 | — | — |
| 2017-10-19 | $4.14 | $4.14 | 14,700 | — | — |
| 2017-10-18 | $4.20 | $4.20 | 19,800 | — | — |
| 2017-10-17 | $4.13 | $4.13 | 10,300 | — | — |
| 2017-10-16 | $4.17 | $4.17 | 39,500 | — | — |
| 2017-10-13 | $4.32 | $4.32 | 30,100 | — | — |
| 2017-10-12 | $4.34 | $4.34 | 20,700 | — | — |
| 2017-10-11 | $4.49 | $4.49 | 38,200 | — | — |
| 2017-10-10 | $4.44 | $4.44 | 34,800 | — | — |
| 2017-10-09 | $4.44 | $4.44 | 45,800 | — | — |
| 2017-10-06 | $4.54 | $4.54 | 128,300 | — | — |
| 2017-10-05 | $4.97 | $4.97 | 71,500 | — | — |
| 2017-10-04 | $4.80 | $4.80 | 53,500 | — | — |
| 2017-10-03 | $4.66 | $4.66 | 22,500 | — | — |
| 2017-10-02 | $4.78 | $4.78 | 46,800 | — | — |
| 2017-09-29 | $4.64 | $4.64 | 28,800 | — | — |
| 2017-09-28 | $4.61 | $4.61 | 12,600 | — | — |
| 2017-09-27 | $4.66 | $4.66 | 48,100 | — | — |
| 2017-09-26 | $4.53 | $4.53 | 13,100 | — | — |
| 2017-09-25 | $4.62 | $4.62 | 9,200 | — | — |
| 2017-09-22 | $4.70 | $4.70 | 41,300 | — | — |
| 2017-09-21 | $4.69 | $4.69 | 20,900 | — | — |
| 2017-09-20 | $4.66 | $4.66 | 21,200 | — | — |
| 2017-09-19 | $4.71 | $4.71 | 63,500 | — | — |
| 2017-09-18 | $4.84 | $4.84 | 64,900 | — | — |
| 2017-09-15 | $4.72 | $4.72 | 135,100 | — | — |
| 2017-09-14 | $4.43 | $4.43 | 71,100 | — | — |
| 2017-09-13 | $4.34 | $4.34 | 54,900 | — | — |
| 2017-09-12 | $4.37 | $4.37 | 89,100 | — | — |
| 2017-09-11 | $4.38 | $4.38 | 156,300 | — | — |
| 2017-09-08 | $4.81 | $4.81 | 25,500 | — | — |
| 2017-09-07 | $4.91 | $4.91 | 12,300 | — | — |
| 2017-09-06 | $4.91 | $4.91 | 46,300 | — | — |
| 2017-09-05 | $5.00 | $5.00 | 20,800 | — | — |
| 2017-09-01 | $4.89 | $4.89 | 24,800 | — | — |
| 2017-08-31 | $4.91 | $4.91 | 21,600 | — | — |
| 2017-08-30 | $4.91 | $4.91 | 66,900 | — | — |
| 2017-08-29 | $4.94 | $4.94 | 6,100 | — | — |
| 2017-08-28 | $4.98 | $4.98 | 36,400 | — | — |
| 2017-08-25 | $5.03 | $5.03 | 34,300 | — | — |
| 2017-08-24 | $4.86 | $4.86 | 26,200 | — | — |
| 2017-08-23 | $4.90 | $4.90 | 7,400 | — | — |
| 2017-08-22 | $4.91 | $4.91 | 7,800 | — | — |
| 2017-08-21 | $4.95 | $4.95 | 52,200 | — | — |
| 2017-08-18 | $4.94 | $4.94 | 15,400 | — | — |
| 2017-08-17 | $4.96 | $4.96 | 7,100 | — | — |
| 2017-08-16 | $4.98 | $4.98 | 33,100 | — | — |
| 2017-08-15 | $5.00 | $5.00 | 57,700 | — | — |
| 2017-08-14 | $5.30 | $5.30 | 27,000 | — | — |
| 2017-08-11 | $4.92 | $4.92 | 65,200 | — | — |
| 2017-08-10 | $4.99 | $4.99 | 31,000 | — | — |
| 2017-08-09 | $5.00 | $5.00 | 15,600 | — | — |
| 2017-08-08 | $5.05 | $5.05 | 17,100 | — | — |
| 2017-08-07 | $5.06 | $5.06 | 14,300 | — | — |
| 2017-08-04 | $5.14 | $5.14 | 19,000 | — | — |
| 2017-08-03 | $5.08 | $5.08 | 1,900 | — | — |
| 2017-08-02 | $5.02 | $5.02 | 15,600 | — | — |
| 2017-08-01 | $5.12 | $5.12 | 22,800 | — | — |
| 2017-07-31 | $5.11 | $5.11 | 48,000 | — | — |
| 2017-07-28 | $5.23 | $5.23 | 37,000 | — | — |
| 2017-07-27 | $5.25 | $5.25 | 14,800 | — | — |
| 2017-07-26 | $5.40 | $5.40 | 13,400 | — | — |
| 2017-07-25 | $5.36 | $5.36 | 64,500 | — | — |
| 2017-07-24 | $5.36 | $5.36 | 19,300 | — | — |
| 2017-07-21 | $5.26 | $5.26 | 31,600 | — | — |
| 2017-07-20 | $5.48 | $5.48 | 18,600 | — | — |
| 2017-07-19 | $5.64 | $5.64 | 23,100 | — | — |
| 2017-07-18 | $5.51 | $5.51 | 18,000 | — | — |
| 2017-07-17 | $5.70 | $5.70 | 73,100 | — | — |
| 2017-07-14 | $5.66 | $5.66 | 54,300 | — | — |
| 2017-07-13 | $5.63 | $5.63 | 57,300 | — | — |
| 2017-07-12 | $5.47 | $5.47 | 52,200 | — | — |
| 2017-07-11 | $5.18 | $5.18 | 12,700 | — | — |
| 2017-07-10 | $5.24 | $5.24 | 12,600 | — | — |
| 2017-07-07 | $5.22 | $5.22 | 14,400 | — | — |
| 2017-07-06 | $5.30 | $5.30 | 6,200 | — | — |
| 2017-07-05 | $5.24 | $5.24 | 10,300 | — | — |
| 2017-07-03 | $5.23 | $5.23 | 34,100 | — | — |
| 2017-06-30 | $5.25 | $5.25 | 55,100 | — | — |
| 2017-06-29 | $5.03 | $5.03 | 82,000 | — | — |
| 2017-06-28 | $5.06 | $5.06 | 23,400 | — | — |
| 2017-06-27 | $5.04 | $5.04 | 31,500 | — | — |
| 2017-06-26 | $5.13 | $5.13 | 79,200 | — | — |
| 2017-06-23 | $5.23 | $5.23 | 80,400 | — | — |
| 2017-06-22 | $5.05 | $5.05 | 35,200 | — | — |
| 2017-06-21 | $5.14 | $5.14 | 70,200 | — | — |
| 2017-06-20 | $5.14 | $5.14 | 67,800 | — | — |
| 2017-06-19 | $5.32 | $5.32 | 49,400 | — | — |
| 2017-06-16 | $5.28 | $5.28 | 50,100 | — | — |
| 2017-06-15 | $4.94 | $4.94 | 79,100 | — | — |
| 2017-06-14 | $5.29 | $5.29 | 71,300 | — | — |
| 2017-06-13 | $5.38 | $5.38 | 40,000 | — | — |
| 2017-06-12 | $5.23 | $5.23 | 230,600 | — | — |
| 2017-06-09 | $5.25 | $5.25 | 44,400 | — | — |
| 2017-06-08 | $5.24 | $5.24 | 55,800 | — | — |
| 2017-06-07 | $5.19 | $5.19 | 53,600 | — | — |
| 2017-06-06 | $5.24 | $5.24 | 89,100 | — | — |
| 2017-06-05 | $5.36 | $5.36 | 80,200 | — | — |
| 2017-06-02 | $5.42 | $5.42 | 44,600 | — | — |
| 2017-06-01 | $5.50 | $5.50 | 35,000 | — | — |
| 2017-05-31 | $5.53 | $5.53 | 44,700 | — | — |
| 2017-05-30 | $5.67 | $5.67 | 105,600 | — | — |
| 2017-05-26 | $5.61 | $5.61 | 56,900 | — | — |
| 2017-05-25 | $5.58 | $5.58 | 38,700 | — | — |
| 2017-05-24 | $5.76 | $5.76 | 18,400 | — | — |
| 2017-05-23 | $5.51 | $5.51 | 72,600 | — | — |
| 2017-05-22 | $5.52 | $5.52 | 88,100 | — | — |
| 2017-05-19 | $5.72 | $5.72 | 401,400 | — | — |
| 2017-05-18 | $4.98 | $4.98 | 35,300 | — | — |
| 2017-05-17 | $4.85 | $4.85 | 25,700 | — | — |
| 2017-05-16 | $5.07 | $5.07 | 49,800 | — | — |
| 2017-05-15 | $5.09 | $5.09 | 28,800 | — | — |
| 2017-05-12 | $5.19 | $5.19 | 185,800 | — | — |
| 2017-05-11 | $5.84 | $5.84 | 58,400 | — | — |
| 2017-05-10 | $5.94 | $5.94 | 57,600 | — | — |
| 2017-05-09 | $5.58 | $5.58 | 83,000 | — | — |
| 2017-05-08 | $5.62 | $5.62 | 40,600 | — | — |
| 2017-05-05 | $5.65 | $5.65 | 30,300 | — | — |
| 2017-05-04 | $5.68 | $5.68 | 21,600 | — | — |
| 2017-05-03 | $5.81 | $5.81 | 61,500 | — | — |
| 2017-05-02 | $5.50 | $5.50 | 73,600 | — | — |
| 2017-05-01 | $5.72 | $5.72 | 65,500 | — | — |
| 2017-04-28 | $5.74 | $5.74 | 27,900 | — | — |
| 2017-04-27 | $5.85 | $5.85 | 46,700 | — | — |
| 2017-04-26 | $6.08 | $6.08 | 38,100 | — | — |
| 2017-04-25 | $6.07 | $6.07 | 66,800 | — | — |
| 2017-04-24 | $6.14 | $6.14 | 65,500 | — | — |
| 2017-04-21 | $5.98 | $5.98 | 41,700 | — | — |
| 2017-04-20 | $6.04 | $6.04 | 111,500 | — | — |
| 2017-04-19 | $6.14 | $6.14 | 45,200 | — | — |
| 2017-04-18 | $6.34 | $6.34 | 46,300 | — | — |
| 2017-04-17 | $6.68 | $6.68 | 55,300 | — | — |
| 2017-04-13 | $6.65 | $6.65 | 46,700 | — | — |
| 2017-04-12 | $6.99 | $6.99 | 70,200 | — | — |
| 2017-04-11 | $7.43 | $7.43 | 137,300 | — | — |
| 2017-04-10 | $7.35 | $7.35 | 231,000 | — | — |
| 2017-04-07 | $6.68 | $6.68 | 129,100 | — | — |
| 2017-04-06 | $6.54 | $6.54 | 115,500 | — | — |
| 2017-04-05 | $6.26 | $6.26 | 164,800 | — | — |
| 2017-04-04 | $6.62 | $6.62 | 112,200 | — | — |
| 2017-04-03 | $6.91 | $6.91 | 136,200 | — | — |
| 2017-03-31 | $7.06 | $7.06 | 57,500 | — | — |
| 2017-03-30 | $7.20 | $7.20 | 39,900 | — | — |
| 2017-03-29 | $7.28 | $7.28 | 36,800 | — | — |
| 2017-03-28 | $7.03 | $7.03 | 71,400 | — | — |
| 2017-03-27 | $7.32 | $7.32 | 121,900 | — | — |
| 2017-03-24 | $6.88 | $6.88 | 82,600 | — | — |
| 2017-03-23 | $6.65 | $6.65 | 37,600 | — | — |
| 2017-03-22 | $6.55 | $6.55 | 82,700 | — | — |
| 2017-03-21 | $6.83 | $6.83 | 319,100 | — | — |
| 2017-03-20 | $7.55 | $7.55 | 207,400 | — | — |
| 2017-03-17 | $7.21 | $7.21 | 219,600 | — | — |
| 2017-03-16 | $6.75 | $6.75 | 500,900 | — | — |
| 2017-03-15 | $5.81 | $5.81 | 91,400 | — | — |
| 2017-03-14 | $5.65 | $5.65 | 116,200 | — | — |
| 2017-03-13 | $5.39 | $5.39 | 29,100 | — | — |
| 2017-03-10 | $5.28 | $5.28 | 37,800 | — | — |
| 2017-03-09 | $5.08 | $5.08 | 169,300 | — | — |
| 2017-03-08 | $4.84 | $4.84 | 17,500 | — | — |
| 2017-03-07 | $4.93 | $4.93 | 27,600 | — | — |
| 2017-03-06 | $4.90 | $4.90 | 26,200 | — | — |
| 2017-03-03 | $5.01 | $5.01 | 25,300 | — | — |
| 2017-03-02 | $4.99 | $4.99 | 43,000 | — | — |
| 2017-03-01 | $5.17 | $5.17 | 24,100 | — | — |
| 2017-02-28 | $4.96 | $4.96 | 57,800 | — | — |
| 2017-02-27 | $5.37 | $5.37 | 59,700 | — | — |
| 2017-02-24 | $4.92 | $4.92 | 42,500 | — | — |
| 2017-02-23 | $5.15 | $5.15 | 56,100 | — | — |
| 2017-02-22 | $5.39 | $5.39 | 45,800 | — | — |
| 2017-02-21 | $5.52 | $5.52 | 61,500 | — | — |
| 2017-02-17 | $5.60 | $5.60 | 66,600 | — | — |
| 2017-02-16 | $5.83 | $5.83 | 74,100 | — | — |
| 2017-02-15 | $5.53 | $5.53 | 78,100 | — | — |
| 2017-02-14 | $5.68 | $5.68 | 280,000 | — | — |
| 2017-02-13 | $4.66 | $4.66 | 78,800 | — | — |
| 2017-02-10 | $4.60 | $4.60 | 80,800 | — | — |
| 2017-02-09 | $4.46 | $4.46 | 177,300 | — | — |
| 2017-02-08 | $4.60 | $4.60 | 538,800 | — | — |
| 2017-02-07 | $3.83 | $3.83 | 21,400 | — | — |
| 2017-02-06 | $3.88 | $3.88 | 18,800 | — | — |
| 2017-02-03 | $3.67 | $3.67 | 32,700 | — | — |
| 2017-02-02 | $3.60 | $3.60 | 14,000 | — | — |
| 2017-02-01 | $3.56 | $3.56 | 13,800 | — | — |
| 2017-01-31 | $3.47 | $3.47 | 31,200 | — | — |
| 2017-01-30 | $3.46 | $3.46 | 25,600 | — | — |
| 2017-01-27 | $3.45 | $3.45 | 24,700 | — | — |
| 2017-01-26 | $3.47 | $3.47 | 15,800 | — | — |
| 2017-01-25 | $3.64 | $3.64 | 26,000 | — | — |
| 2017-01-24 | $3.48 | $3.48 | 18,500 | — | — |
| 2017-01-23 | $3.45 | $3.45 | 23,900 | — | — |
| 2017-01-20 | $3.63 | $3.63 | 9,800 | — | — |
| 2017-01-19 | $3.56 | $3.56 | 32,900 | — | — |
| 2017-01-18 | $3.66 | $3.66 | 3,600 | — | — |
| 2017-01-17 | $3.54 | $3.54 | 16,100 | — | — |
| 2017-01-13 | $3.70 | $3.70 | 9,500 | — | — |
| 2017-01-12 | $3.70 | $3.70 | 25,900 | — | — |
| 2017-01-11 | $3.85 | $3.85 | 6,600 | — | — |
| 2017-01-10 | $3.84 | $3.84 | 20,800 | — | — |
| 2017-01-09 | $3.83 | $3.83 | 18,800 | — | — |
| 2017-01-06 | $3.85 | $3.85 | 40,100 | — | — |
| 2017-01-05 | $3.85 | $3.85 | 52,800 | — | — |
| 2017-01-04 | $3.94 | $3.94 | 69,300 | — | — |
| 2017-01-03 | $3.50 | $3.50 | 33,500 | — | — |