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
- 2006-11-02 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 | $7.22 | $7.22 | 1,700 | — | — |
| 2017-12-28 | $7.25 | $7.25 | 5,600 | — | — |
| 2017-12-27 | $7.50 | $7.50 | 3,600 | — | — |
| 2017-12-26 | $7.35 | $7.35 | 8,200 | — | — |
| 2017-12-22 | $7.41 | $7.41 | 9,800 | — | — |
| 2017-12-21 | $7.34 | $7.34 | 5,900 | — | — |
| 2017-12-20 | $7.00 | $7.00 | 11,400 | — | — |
| 2017-12-19 | $7.60 | $7.60 | 18,300 | — | — |
| 2017-12-18 | $7.20 | $7.20 | 8,200 | — | — |
| 2017-12-15 | $5.25 | $5.25 | 6,500 | — | — |
| 2017-12-14 | $5.90 | $5.90 | 9,200 | — | — |
| 2017-12-13 | $6.99 | $6.99 | 11,500 | — | — |
| 2017-12-12 | $6.98 | $6.98 | 34,000 | — | — |
| 2017-12-11 | $7.25 | $7.25 | 37,900 | — | — |
| 2017-12-08 | $4.50 | $4.50 | 27,800 | — | — |
| 2017-12-07 | $3.61 | $3.61 | 3,600 | — | — |
| 2017-12-06 | $3.80 | $3.80 | 4,800 | — | — |
| 2017-12-05 | $3.80 | $3.80 | 9,100 | — | — |
| 2017-12-04 | $3.17 | $3.17 | 14,600 | — | — |
| 2017-12-01 | $2.56 | $2.56 | 1,600 | — | — |
| 2017-11-30 | $2.70 | $2.70 | 6,400 | — | — |
| 2017-11-29 | $3.30 | $3.30 | 39,700 | — | — |
| 2017-11-28 | $2.61 | $2.61 | 9,600 | — | — |
| 2017-11-27 | $3.17 | $3.17 | 35,100 | — | — |
| 2017-11-24 | $2.35 | $2.35 | 25,000 | — | — |
| 2017-11-22 | $2.25 | $2.25 | 7,500 | — | — |
| 2017-11-21 | $1.90 | $1.90 | 4,300 | — | — |
| 2017-11-20 | $1.50 | $1.50 | 8,900 | — | — |
| 2017-11-17 | $1.70 | $1.70 | 1,800 | — | — |
| 2017-11-16 | $1.80 | $1.80 | 400 | — | — |
| 2017-11-15 | $1.90 | $1.90 | 600 | — | — |
| 2017-11-14 | $1.95 | $1.95 | 900 | — | — |
| 2017-11-13 | $2.00 | $2.00 | 100 | — | — |
| 2017-11-10 | $2.00 | $2.00 | 2,300 | — | — |
| 2017-11-09 | $2.25 | $2.25 | 2,200 | — | — |
| 2017-11-08 | $1.95 | $1.95 | 500 | — | — |
| 2017-11-07 | $2.00 | $2.00 | 1,700 | — | — |
| 2017-11-06 | $2.00 | $2.00 | 1,600 | — | — |
| 2017-11-03 | $2.20 | $2.20 | 1,100 | — | — |
| 2017-11-02 | $2.20 | $2.20 | 4,200 | — | — |
| 2017-11-01 | $2.20 | $2.20 | 300 | — | — |
| 2017-10-31 | $2.20 | $2.20 | 600 | — | — |
| 2017-10-30 | $2.50 | $2.50 | 7,200 | — | — |
| 2017-10-27 | $2.85 | $2.85 | 0 | — | — |
| 2017-10-26 | $2.85 | $2.85 | 600 | — | — |
| 2017-10-25 | $2.85 | $2.85 | 9,000 | — | — |
| 2017-10-24 | $3.00 | $3.00 | 300 | — | — |
| 2017-10-23 | $3.20 | $3.20 | 0 | — | — |
| 2017-10-20 | $3.20 | $3.20 | 4,400 | — | — |
| 2017-10-19 | $3.20 | $3.20 | 600 | — | — |
| 2017-10-18 | $3.20 | $3.20 | 1,500 | — | — |
| 2017-10-17 | $3.29 | $3.29 | 0 | — | — |
| 2017-10-16 | $3.29 | $3.29 | 300 | — | — |
| 2017-10-13 | $3.30 | $3.30 | 2,700 | — | — |
| 2017-10-12 | $3.20 | $3.20 | 3,600 | — | — |
| 2017-10-11 | $3.00 | $3.00 | 200 | — | — |
| 2017-10-10 | $3.06 | $3.06 | 600 | — | — |
| 2017-10-09 | $3.20 | $3.20 | 1,400 | — | — |
| 2017-10-06 | $3.14 | $3.14 | 900 | — | — |
| 2017-10-05 | $3.20 | $3.20 | 4,300 | — | — |
| 2017-10-04 | $2.85 | $2.85 | 4,600 | — | — |
| 2017-10-03 | $3.00 | $3.00 | 12,100 | — | — |
| 2017-10-02 | $2.85 | $2.85 | 600 | — | — |
| 2017-09-29 | $3.00 | $3.00 | 500 | — | — |
| 2017-09-28 | $3.00 | $3.00 | 2,200 | — | — |
| 2017-09-27 | $3.05 | $3.05 | 800 | — | — |
| 2017-09-26 | $3.20 | $3.20 | 200 | — | — |
| 2017-09-25 | $3.39 | $3.39 | 0 | — | — |
| 2017-09-22 | $3.39 | $3.39 | 3,000 | — | — |
| 2017-09-21 | $3.00 | $3.00 | 1,400 | — | — |
| 2017-09-20 | $3.10 | $3.10 | 1,500 | — | — |
| 2017-09-19 | $3.40 | $3.40 | 1,000 | — | — |
| 2017-09-18 | $3.40 | $3.40 | 1,600 | — | — |
| 2017-09-15 | $3.38 | $3.38 | 2,600 | — | — |
| 2017-09-14 | $3.18 | $3.18 | 800 | — | — |
| 2017-09-13 | $3.10 | $3.10 | 800 | — | — |
| 2017-09-12 | $3.45 | $3.45 | 1,400 | — | — |
| 2017-09-11 | $3.45 | $3.45 | 18,800 | — | — |
| 2017-09-08 | $3.10 | $3.10 | 0 | — | — |
| 2017-09-07 | $3.10 | $3.10 | 2,300 | — | — |
| 2017-09-06 | $3.30 | $3.30 | 10,700 | — | — |
| 2017-09-05 | $3.00 | $3.00 | 2,000 | — | — |
| 2017-09-01 | $3.00 | $3.00 | 0 | — | — |
| 2017-08-31 | $3.00 | $3.00 | 700 | — | — |
| 2017-08-30 | $2.99 | $2.99 | 0 | — | — |
| 2017-08-29 | $2.99 | $2.99 | 0 | — | — |
| 2017-08-28 | $2.99 | $2.99 | 900 | — | — |
| 2017-08-25 | $3.00 | $3.00 | 200 | — | — |
| 2017-08-24 | $3.00 | $3.00 | 300 | — | — |
| 2017-08-23 | $3.00 | $3.00 | 0 | — | — |
| 2017-08-22 | $3.00 | $3.00 | 200 | — | — |
| 2017-08-21 | $3.00 | $3.00 | 300 | — | — |
| 2017-08-18 | $3.00 | $3.00 | 300 | — | — |
| 2017-08-17 | $3.00 | $3.00 | 300 | — | — |
| 2017-08-16 | $3.25 | $3.25 | 1,600 | — | — |
| 2017-08-15 | $3.00 | $3.00 | 600 | — | — |
| 2017-08-14 | $3.02 | $3.02 | 0 | — | — |
| 2017-08-11 | $3.02 | $3.02 | 6,800 | — | — |
| 2017-08-10 | $3.00 | $3.00 | 0 | — | — |
| 2017-08-09 | $3.00 | $3.00 | 2,700 | — | — |
| 2017-08-08 | $3.00 | $3.00 | 400 | — | — |
| 2017-08-07 | $3.00 | $3.00 | 2,000 | — | — |
| 2017-08-04 | $3.05 | $3.05 | 400 | — | — |
| 2017-08-03 | $3.02 | $3.02 | 0 | — | — |
| 2017-08-02 | $3.02 | $3.02 | 6,700 | — | — |
| 2017-08-01 | $3.00 | $3.00 | 900 | — | — |
| 2017-07-31 | $3.25 | $3.25 | 700 | — | — |
| 2017-07-28 | $3.25 | $3.25 | 2,900 | — | — |
| 2017-07-27 | $3.00 | $3.00 | 13,500 | — | — |
| 2017-07-26 | $3.10 | $3.10 | 2,200 | — | — |
| 2017-07-25 | $3.00 | $3.00 | 1,100 | — | — |
| 2017-07-24 | $3.00 | $3.00 | 1,000 | — | — |
| 2017-07-21 | $3.10 | $3.10 | 0 | — | — |
| 2017-07-20 | $3.10 | $3.10 | 0 | — | — |
| 2017-07-19 | $3.10 | $3.10 | 700 | — | — |
| 2017-07-18 | $3.05 | $3.05 | 27,100 | — | — |
| 2017-07-17 | $3.05 | $3.05 | 1,300 | — | — |
| 2017-07-14 | $3.03 | $3.03 | 200 | — | — |
| 2017-07-13 | $3.34 | $3.34 | 0 | — | — |
| 2017-07-12 | $3.34 | $3.34 | 100 | — | — |
| 2017-07-11 | $3.34 | $3.34 | 900 | — | — |
| 2017-07-10 | $3.34 | $3.34 | 1,900 | — | — |
| 2017-07-07 | $3.00 | $3.00 | 1,100 | — | — |
| 2017-07-06 | $3.00 | $3.00 | 500 | — | — |
| 2017-07-05 | $3.25 | $3.25 | 100 | — | — |
| 2017-07-03 | $3.02 | $3.02 | 0 | — | — |
| 2017-06-30 | $3.02 | $3.02 | 2,300 | — | — |
| 2017-06-29 | $3.03 | $3.03 | 2,400 | — | — |
| 2017-06-28 | $3.30 | $3.30 | 4,500 | — | — |
| 2017-06-27 | $3.20 | $3.20 | 1,200 | — | — |
| 2017-06-26 | $3.02 | $3.02 | 1,500 | — | — |
| 2017-06-23 | $3.30 | $3.30 | 0 | — | — |
| 2017-06-22 | $3.30 | $3.30 | 200 | — | — |
| 2017-06-21 | $3.30 | $3.30 | 500 | — | — |
| 2017-06-20 | $3.46 | $3.46 | 4,700 | — | — |
| 2017-06-19 | $3.35 | $3.35 | 1,700 | — | — |
| 2017-06-16 | $3.35 | $3.35 | 2,000 | — | — |
| 2017-06-15 | $3.41 | $3.41 | 3,000 | — | — |
| 2017-06-14 | $3.35 | $3.35 | 0 | — | — |
| 2017-06-13 | $3.35 | $3.35 | 0 | — | — |
| 2017-06-12 | $3.35 | $3.35 | 100 | — | — |
| 2017-06-09 | $3.35 | $3.35 | 0 | — | — |
| 2017-06-08 | $3.35 | $3.35 | 300 | — | — |
| 2017-06-07 | $3.50 | $3.50 | 100 | — | — |
| 2017-06-06 | $4.00 | $4.00 | 0 | — | — |
| 2017-06-05 | $4.00 | $4.00 | 1,100 | — | — |
| 2017-06-02 | $3.70 | $3.70 | 300 | — | — |
| 2017-06-01 | $3.71 | $3.71 | 5,800 | — | — |
| 2017-05-31 | $4.00 | $4.00 | 1,000 | — | — |
| 2017-05-30 | $3.60 | $3.60 | 300 | — | — |
| 2017-05-26 | $3.38 | $3.38 | 400 | — | — |
| 2017-05-25 | $4.50 | $4.50 | 11,800 | — | — |
| 2017-05-24 | $4.49 | $4.49 | 6,300 | — | — |
| 2017-05-23 | $3.70 | $3.70 | 100 | — | — |
| 2017-05-22 | $3.70 | $3.70 | 200 | — | — |
| 2017-05-19 | $4.50 | $4.50 | 3,200 | — | — |
| 2017-05-18 | $3.50 | $3.50 | 0 | — | — |
| 2017-05-17 | $3.50 | $3.50 | 800 | — | — |
| 2017-05-16 | $3.00 | $3.00 | 20,200 | — | — |
| 2017-05-15 | $3.50 | $3.50 | 8,200 | — | — |
| 2017-05-12 | $3.70 | $3.70 | 200 | — | — |
| 2017-05-11 | $3.35 | $3.35 | 1,200 | — | — |
| 2017-05-10 | $3.36 | $3.36 | 0 | — | — |
| 2017-05-09 | $3.36 | $3.36 | 0 | — | — |
| 2017-05-08 | $3.36 | $3.36 | 1,000 | — | — |
| 2017-05-05 | $3.36 | $3.36 | 100 | — | — |
| 2017-05-04 | $3.35 | $3.35 | 600 | — | — |
| 2017-05-03 | $3.35 | $3.35 | 0 | — | — |
| 2017-05-02 | $3.35 | $3.35 | 300 | — | — |
| 2017-05-01 | $3.37 | $3.37 | 300 | — | — |
| 2017-04-28 | $3.35 | $3.35 | 0 | — | — |
| 2017-04-27 | $3.35 | $3.35 | 500 | — | — |
| 2017-04-26 | $3.35 | $3.35 | 300 | — | — |
| 2017-04-25 | $3.60 | $3.60 | 3,700 | — | — |
| 2017-04-24 | $3.35 | $3.35 | 300 | — | — |
| 2017-04-21 | $3.35 | $3.35 | 800 | — | — |
| 2017-04-20 | $3.35 | $3.35 | 300 | — | — |
| 2017-04-19 | $3.62 | $3.62 | 0 | — | — |
| 2017-04-18 | $3.62 | $3.62 | 100 | — | — |
| 2017-04-17 | $3.63 | $3.63 | 0 | — | — |
| 2017-04-13 | $3.63 | $3.63 | 0 | — | — |
| 2017-04-12 | $3.63 | $3.63 | 0 | — | — |
| 2017-04-11 | $3.63 | $3.63 | 0 | — | — |
| 2017-04-10 | $3.63 | $3.63 | 300 | — | — |
| 2017-04-07 | $3.30 | $3.30 | 700 | — | — |
| 2017-04-06 | $3.99 | $3.99 | 2,100 | — | — |
| 2017-04-05 | $4.35 | $4.35 | 1,300 | — | — |
| 2017-04-04 | $4.56 | $4.56 | 5,000 | — | — |
| 2017-04-03 | $4.50 | $4.50 | 3,800 | — | — |
| 2017-03-31 | $3.50 | $3.50 | 1,100 | — | — |
| 2017-03-30 | $3.50 | $3.50 | 900 | — | — |
| 2017-03-29 | $3.25 | $3.25 | 7,400 | — | — |
| 2017-03-28 | $3.10 | $3.10 | 300 | — | — |
| 2017-03-27 | $3.02 | $3.02 | 1,100 | — | — |
| 2017-03-24 | $3.25 | $3.25 | 200 | — | — |
| 2017-03-23 | $3.20 | $3.20 | 2,900 | — | — |
| 2017-03-22 | $3.05 | $3.05 | 100 | — | — |
| 2017-03-21 | $3.02 | $3.02 | 1,400 | — | — |
| 2017-03-20 | $3.01 | $3.01 | 8,800 | — | — |
| 2017-03-17 | $3.50 | $3.50 | 1,800 | — | — |
| 2017-03-16 | $4.00 | $4.00 | 10,000 | — | — |
| 2017-03-15 | $4.02 | $4.02 | 6,100 | — | — |
| 2017-03-14 | $4.02 | $4.02 | 2,400 | — | — |
| 2017-03-13 | $4.02 | $4.02 | 6,600 | — | — |
| 2017-03-10 | $4.01 | $4.01 | 3,900 | — | — |
| 2017-03-09 | $5.05 | $5.05 | 9,800 | — | — |
| 2017-03-08 | $5.76 | $5.76 | 4,300 | — | — |
| 2017-03-07 | $6.50 | $6.50 | 4,100 | — | — |
| 2017-03-06 | $7.10 | $7.10 | 6,600 | — | — |
| 2017-03-03 | $7.00 | $7.00 | 14,300 | — | — |
| 2017-03-02 | $7.24 | $7.24 | 47,300 | — | — |
| 2017-03-01 | $7.55 | $7.55 | 21,200 | — | — |
| 2017-02-28 | $7.05 | $7.05 | 2,700 | — | — |
| 2017-02-27 | $7.90 | $7.90 | 2,200 | — | — |
| 2017-02-24 | $8.95 | $8.95 | 1,700 | — | — |
| 2017-02-23 | $7.10 | $7.10 | 1,800 | — | — |
| 2017-02-22 | $7.00 | $7.00 | 3,700 | — | — |
| 2017-02-21 | $5.30 | $5.30 | 4,500 | — | — |
| 2017-02-17 | $7.60 | $7.60 | 8,900 | — | — |
| 2017-02-16 | $8.30 | $8.30 | 9,500 | — | — |
| 2017-02-15 | $7.93 | $7.93 | 1,900 | — | — |
| 2017-02-14 | $8.50 | $8.50 | 3,100 | — | — |
| 2017-02-13 | $8.84 | $8.84 | 3,100 | — | — |
| 2017-02-10 | $8.35 | $8.35 | 7,500 | — | — |
| 2017-02-09 | $9.20 | $9.20 | 10,700 | — | — |
| 2017-02-08 | $8.10 | $8.10 | 13,100 | — | — |
| 2017-02-07 | $7.90 | $7.90 | 4,400 | — | — |
| 2017-02-06 | $8.00 | $8.00 | 600 | — | — |
| 2017-02-03 | $5.01 | $5.01 | 1,000 | — | — |
| 2017-02-02 | $4.50 | $4.50 | 2,400 | — | — |
| 2017-02-01 | $4.15 | $4.15 | 1,900 | — | — |
| 2017-01-31 | $4.25 | $4.25 | 1,300 | — | — |
| 2017-01-30 | $4.15 | $4.15 | 0 | — | — |
| 2017-01-27 | $4.15 | $4.15 | 700 | — | — |
| 2017-01-26 | $4.17 | $4.17 | 300 | — | — |
| 2017-01-25 | $4.20 | $4.20 | 1,000 | — | — |
| 2017-01-24 | $4.15 | $4.15 | 500 | — | — |
| 2017-01-23 | $4.15 | $4.15 | 3,800 | — | — |
| 2017-01-20 | $4.15 | $4.15 | 1,100 | — | — |
| 2017-01-19 | $4.15 | $4.15 | 1,200 | — | — |
| 2017-01-18 | $4.20 | $4.20 | 1,100 | — | — |
| 2017-01-17 | $4.51 | $4.51 | 700 | — | — |
| 2017-01-13 | $4.15 | $4.15 | 1,500 | — | — |
| 2017-01-12 | $4.21 | $4.21 | 1,600 | — | — |
| 2017-01-11 | $4.20 | $4.20 | 2,700 | — | — |
| 2017-01-10 | $4.50 | $4.50 | 1,500 | — | — |
| 2017-01-09 | $4.50 | $4.50 | 0 | — | — |
| 2017-01-06 | $4.50 | $4.50 | 100 | — | — |
| 2017-01-05 | $4.20 | $4.20 | 597 | — | — |
| 2017-01-04 | $5.25 | $5.25 | 6 | — | — |
| 2017-01-03 | $4.90 | $4.90 | 366 | — | — |