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
- 1980-03-17 to 2026-09-03
- 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 | $2.78 | $5.42 | 31,100 | — | — |
| 2017-12-28 | $2.80 | $5.46 | 28,300 | — | — |
| 2017-12-27 | $2.71 | $5.29 | 20,200 | — | — |
| 2017-12-26 | $2.68 | $5.23 | 4,500 | — | — |
| 2017-12-22 | $2.55 | $4.97 | 2,200 | — | — |
| 2017-12-21 | $2.54 | $4.95 | 15,900 | — | — |
| 2017-12-20 | $2.57 | $5.01 | 11,300 | — | — |
| 2017-12-19 | $2.55 | $4.97 | 17,700 | — | — |
| 2017-12-18 | $2.55 | $4.97 | 43,600 | — | — |
| 2017-12-15 | $2.76 | $5.38 | 2,000 | — | — |
| 2017-12-14 | $2.75 | $5.36 | 6,900 | — | — |
| 2017-12-13 | $2.70 | $5.27 | 4,400 | — | — |
| 2017-12-12 | $2.80 | $5.46 | 24,300 | — | — |
| 2017-12-11 | $3.00 | $5.85 | 32,100 | — | — |
| 2017-12-08 | $3.08 | $6.01 | 74,600 | — | — |
| 2017-12-07 | $2.87 | $5.60 | 2,400 | — | — |
| 2017-12-06 | $2.94 | $5.73 | 57,600 | — | — |
| 2017-12-05 | $2.69 | $5.25 | 32,400 | — | — |
| 2017-12-04 | $2.90 | $5.66 | 15,000 | — | — |
| 2017-12-01 | $3.05 | $5.95 | 33,400 | — | — |
| 2017-11-30 | $2.84 | $5.54 | 12,700 | — | — |
| 2017-11-29 | $2.93 | $5.72 | 35,500 | — | — |
| 2017-11-28 | $2.75 | $5.36 | 1,000 | — | — |
| 2017-11-27 | $2.79 | $5.44 | 0 | — | — |
| 2017-11-24 | $2.79 | $5.44 | 3,100 | — | — |
| 2017-11-22 | $2.77 | $5.40 | 4,700 | — | — |
| 2017-11-21 | $2.86 | $5.58 | 3,900 | — | — |
| 2017-11-20 | $2.86 | $5.58 | 1,400 | — | — |
| 2017-11-17 | $2.90 | $5.66 | 6,900 | — | — |
| 2017-11-16 | $2.87 | $5.60 | 1,800 | — | — |
| 2017-11-15 | $2.79 | $5.44 | 3,100 | — | — |
| 2017-11-14 | $2.75 | $5.36 | 3,100 | — | — |
| 2017-11-13 | $2.81 | $5.48 | 3,600 | — | — |
| 2017-11-10 | $2.97 | $5.79 | 19,600 | — | — |
| 2017-11-09 | $2.77 | $5.40 | 7,400 | — | — |
| 2017-11-08 | $2.80 | $5.46 | 2,800 | — | — |
| 2017-11-07 | $2.81 | $5.48 | 10,900 | — | — |
| 2017-11-06 | $2.75 | $5.36 | 3,800 | — | — |
| 2017-11-03 | $2.89 | $5.64 | 0 | — | — |
| 2017-11-02 | $2.89 | $5.64 | 2,600 | — | — |
| 2017-11-01 | $2.81 | $5.48 | 12,500 | — | — |
| 2017-10-31 | $2.89 | $5.64 | 5,300 | — | — |
| 2017-10-30 | $2.80 | $5.46 | 37,000 | — | — |
| 2017-10-27 | $2.91 | $5.68 | 1,800 | — | — |
| 2017-10-26 | $2.97 | $5.79 | 1,400 | — | — |
| 2017-10-25 | $2.93 | $5.72 | 10,400 | — | — |
| 2017-10-24 | $2.98 | $5.81 | 2,000 | — | — |
| 2017-10-23 | $2.96 | $5.77 | 25,400 | — | — |
| 2017-10-20 | $2.90 | $5.66 | 2,800 | — | — |
| 2017-10-19 | $2.96 | $5.77 | 3,700 | — | — |
| 2017-10-18 | $2.91 | $5.68 | 28,700 | — | — |
| 2017-10-17 | $2.97 | $5.79 | 2,700 | — | — |
| 2017-10-16 | $3.06 | $5.97 | 28,300 | — | — |
| 2017-10-13 | $3.07 | $5.99 | 19,400 | — | — |
| 2017-10-12 | $3.06 | $5.97 | 30,500 | — | — |
| 2017-10-11 | $3.38 | $6.59 | 74,600 | — | — |
| 2017-10-10 | $2.92 | $5.70 | 12,000 | — | — |
| 2017-10-09 | $2.91 | $5.68 | 8,400 | — | — |
| 2017-10-06 | $2.94 | $5.73 | 12,300 | — | — |
| 2017-10-05 | $3.04 | $5.93 | 11,400 | — | — |
| 2017-10-04 | $2.78 | $5.42 | 21,800 | — | — |
| 2017-10-03 | $2.70 | $5.27 | 18,000 | — | — |
| 2017-10-02 | $2.80 | $5.46 | 5,100 | — | — |
| 2017-09-29 | $2.95 | $5.75 | 5,800 | — | — |
| 2017-09-28 | $2.95 | $5.75 | 6,200 | — | — |
| 2017-09-27 | $3.00 | $5.85 | 27,400 | — | — |
| 2017-09-26 | $3.00 | $5.85 | 11,100 | — | — |
| 2017-09-25 | $3.03 | $5.91 | 17,600 | — | — |
| 2017-09-22 | $3.26 | $6.36 | 7,100 | — | — |
| 2017-09-21 | $3.10 | $6.05 | 4,900 | — | — |
| 2017-09-20 | $3.14 | $6.12 | 19,000 | — | — |
| 2017-09-19 | $3.22 | $6.28 | 9,900 | — | — |
| 2017-09-18 | $3.45 | $6.73 | 22,400 | — | — |
| 2017-09-15 | $3.66 | $7.14 | 27,100 | — | — |
| 2017-09-14 | $3.20 | $6.24 | 18,400 | — | — |
| 2017-09-13 | $3.25 | $6.34 | 12,700 | — | — |
| 2017-09-12 | $3.30 | $6.44 | 19,300 | — | — |
| 2017-09-11 | $3.23 | $6.30 | 16,100 | — | — |
| 2017-09-08 | $3.47 | $6.77 | 40,900 | — | — |
| 2017-09-07 | $3.56 | $6.94 | 80,000 | — | — |
| 2017-09-06 | $3.99 | $7.78 | 3,400 | — | — |
| 2017-09-05 | $3.99 | $7.78 | 50,200 | — | — |
| 2017-09-01 | $4.01 | $7.82 | 11,300 | — | — |
| 2017-08-31 | $4.35 | $8.49 | 11,100 | — | — |
| 2017-08-30 | $4.05 | $7.90 | 3,300 | — | — |
| 2017-08-29 | $4.00 | $7.80 | 17,800 | — | — |
| 2017-08-28 | $4.02 | $7.84 | 11,900 | — | — |
| 2017-08-25 | $4.42 | $8.62 | 24,700 | — | — |
| 2017-08-24 | $4.23 | $8.25 | 21,100 | — | — |
| 2017-08-23 | $4.22 | $8.23 | 4,400 | — | — |
| 2017-08-22 | $4.49 | $8.76 | 66,100 | — | — |
| 2017-08-21 | $4.41 | $8.60 | 33,600 | — | — |
| 2017-08-18 | $4.75 | $9.27 | 8,400 | — | — |
| 2017-08-17 | $4.66 | $9.09 | 900 | — | — |
| 2017-08-16 | $4.75 | $9.27 | 67,800 | — | — |
| 2017-08-15 | $4.75 | $9.27 | 7,400 | — | — |
| 2017-08-14 | $4.73 | $9.23 | 15,100 | — | — |
| 2017-08-11 | $5.06 | $9.87 | 5,500 | — | — |
| 2017-08-10 | $5.10 | $9.95 | 17,000 | — | — |
| 2017-08-09 | $5.15 | $10.05 | 1,600 | — | — |
| 2017-08-08 | $5.15 | $10.05 | 13,700 | — | — |
| 2017-08-07 | $5.16 | $10.07 | 21,300 | — | — |
| 2017-08-04 | $5.15 | $10.05 | 4,500 | — | — |
| 2017-08-03 | $5.21 | $10.16 | 32,800 | — | — |
| 2017-08-02 | $5.47 | $10.67 | 8,700 | — | — |
| 2017-08-01 | $5.20 | $10.14 | 400 | — | — |
| 2017-07-31 | $5.16 | $10.07 | 6,600 | — | — |
| 2017-07-28 | $5.15 | $10.05 | 4,000 | — | — |
| 2017-07-27 | $5.19 | $10.12 | 27,200 | — | — |
| 2017-07-26 | $5.16 | $10.07 | 24,500 | — | — |
| 2017-07-25 | $5.15 | $10.05 | 3,400 | — | — |
| 2017-07-24 | $5.21 | $10.16 | 33,100 | — | — |
| 2017-07-21 | $5.25 | $10.24 | 37,200 | — | — |
| 2017-07-20 | $5.33 | $10.40 | 1,400 | — | — |
| 2017-07-19 | $5.33 | $10.40 | 16,200 | — | — |
| 2017-07-18 | $5.40 | $10.53 | 1,500 | — | — |
| 2017-07-17 | $5.36 | $10.46 | 15,200 | — | — |
| 2017-07-14 | $5.42 | $10.57 | 36,100 | — | — |
| 2017-07-13 | $5.58 | $10.88 | 18,000 | — | — |
| 2017-07-12 | $5.37 | $10.47 | 15,400 | — | — |
| 2017-07-11 | $5.35 | $10.44 | 42,300 | — | — |
| 2017-07-10 | $5.44 | $10.61 | 36,400 | — | — |
| 2017-07-07 | $5.35 | $10.44 | 8,200 | — | — |
| 2017-07-06 | $5.11 | $9.97 | 30,800 | — | — |
| 2017-07-05 | $5.29 | $10.32 | 26,100 | — | — |
| 2017-07-03 | $5.00 | $9.75 | 4,500 | — | — |
| 2017-06-30 | $5.16 | $10.07 | 8,700 | — | — |
| 2017-06-29 | $5.33 | $10.40 | 14,600 | — | — |
| 2017-06-28 | $5.48 | $10.69 | 13,600 | — | — |
| 2017-06-27 | $5.60 | $10.92 | 30,000 | — | — |
| 2017-06-26 | $5.41 | $10.55 | 18,000 | — | — |
| 2017-06-23 | $5.34 | $10.42 | 22,100 | — | — |
| 2017-06-22 | $5.32 | $10.38 | 18,200 | — | — |
| 2017-06-21 | $5.25 | $10.24 | 3,500 | — | — |
| 2017-06-20 | $5.39 | $10.51 | 11,400 | — | — |
| 2017-06-19 | $5.30 | $10.34 | 2,500 | — | — |
| 2017-06-16 | $5.40 | $10.53 | 2,200 | — | — |
| 2017-06-15 | $5.42 | $10.57 | 400 | — | — |
| 2017-06-14 | $5.37 | $10.47 | 27,200 | — | — |
| 2017-06-13 | $5.39 | $10.51 | 39,000 | — | — |
| 2017-06-12 | $5.33 | $10.40 | 2,400 | — | — |
| 2017-06-09 | $5.37 | $10.47 | 1,400 | — | — |
| 2017-06-08 | $5.24 | $10.22 | 9,400 | — | — |
| 2017-06-07 | $5.35 | $10.44 | 12,300 | — | — |
| 2017-06-06 | $5.40 | $10.53 | 1,200 | — | — |
| 2017-06-05 | $5.46 | $10.65 | 3,700 | — | — |
| 2017-06-02 | $5.23 | $10.20 | 6,600 | — | — |
| 2017-06-01 | $5.31 | $10.36 | 1,600 | — | — |
| 2017-05-31 | $5.42 | $10.57 | 10,600 | — | — |
| 2017-05-30 | $5.45 | $10.63 | 2,300 | — | — |
| 2017-05-26 | $5.29 | $10.32 | 2,000 | — | — |
| 2017-05-25 | $5.37 | $10.47 | 2,500 | — | — |
| 2017-05-24 | $5.33 | $10.40 | 2,000 | — | — |
| 2017-05-23 | $5.33 | $10.40 | 2,100 | — | — |
| 2017-05-22 | $5.85 | $11.41 | 3,600 | — | — |
| 2017-05-19 | $5.84 | $11.39 | 5,100 | — | — |
| 2017-05-18 | $5.75 | $11.22 | 7,500 | — | — |
| 2017-05-17 | $5.78 | $11.27 | 12,100 | — | — |
| 2017-05-16 | $5.81 | $11.33 | 20,700 | — | — |
| 2017-05-15 | $5.91 | $11.53 | 28,800 | — | — |
| 2017-05-12 | $6.06 | $11.82 | 30,300 | — | — |
| 2017-05-11 | $5.95 | $11.61 | 300 | — | — |
| 2017-05-10 | $5.94 | $11.59 | 1,500 | — | — |
| 2017-05-09 | $6.02 | $11.74 | 29,800 | — | — |
| 2017-05-08 | $6.02 | $11.74 | 2,900 | — | — |
| 2017-05-05 | $6.00 | $11.70 | 400 | — | — |
| 2017-05-04 | $6.05 | $11.80 | 1,700 | — | — |
| 2017-05-03 | $5.95 | $11.61 | 3,400 | — | — |
| 2017-05-02 | $5.95 | $11.61 | 2,800 | — | — |
| 2017-05-01 | $5.97 | $11.65 | 4,300 | — | — |
| 2017-04-28 | $5.98 | $11.66 | 2,300 | — | — |
| 2017-04-27 | $5.80 | $11.31 | 2,300 | — | — |
| 2017-04-26 | $5.82 | $11.35 | 3,100 | — | — |
| 2017-04-25 | $5.81 | $11.33 | 6,900 | — | — |
| 2017-04-24 | $5.85 | $11.41 | 6,700 | — | — |
| 2017-04-21 | $6.00 | $11.70 | 2,600 | — | — |
| 2017-04-20 | $5.81 | $11.33 | 4,500 | — | — |
| 2017-04-19 | $5.85 | $11.41 | 7,100 | — | — |
| 2017-04-18 | $5.96 | $11.63 | 800 | — | — |
| 2017-04-17 | $6.00 | $11.70 | 12,400 | — | — |
| 2017-04-13 | $6.30 | $12.29 | 4,300 | — | — |
| 2017-04-12 | $6.36 | $12.41 | 18,400 | — | — |
| 2017-04-11 | $6.53 | $12.74 | 22,700 | — | — |
| 2017-04-10 | $6.55 | $12.78 | 48,000 | — | — |
| 2017-04-07 | $6.38 | $12.44 | 33,800 | — | — |
| 2017-04-06 | $5.88 | $11.47 | 6,600 | — | — |
| 2017-04-05 | $5.81 | $11.33 | 8,500 | — | — |
| 2017-04-04 | $5.80 | $11.31 | 86,100 | — | — |
| 2017-04-03 | $6.39 | $12.46 | 464,200 | — | — |
| 2017-03-31 | $4.95 | $9.66 | 10,700 | — | — |
| 2017-03-30 | $4.97 | $9.69 | 3,900 | — | — |
| 2017-03-29 | $4.90 | $9.56 | 3,700 | — | — |
| 2017-03-28 | $4.98 | $9.71 | 0 | — | — |
| 2017-03-27 | $4.98 | $9.71 | 10,100 | — | — |
| 2017-03-24 | $4.99 | $9.73 | 1,100 | — | — |
| 2017-03-23 | $4.96 | $9.68 | 3,100 | — | — |
| 2017-03-22 | $4.97 | $9.69 | 2,200 | — | — |
| 2017-03-21 | $4.98 | $9.71 | 4,500 | — | — |
| 2017-03-20 | $4.98 | $9.71 | 2,200 | — | — |
| 2017-03-17 | $4.85 | $9.46 | 36,000 | — | — |
| 2017-03-16 | $5.01 | $9.77 | 63,000 | — | — |
| 2017-03-15 | $4.70 | $9.17 | 5,000 | — | — |
| 2017-03-14 | $4.73 | $9.23 | 500 | — | — |
| 2017-03-13 | $4.67 | $9.11 | 14,100 | — | — |
| 2017-03-10 | $4.65 | $9.07 | 6,200 | — | — |
| 2017-03-09 | $4.62 | $9.01 | 16,400 | — | — |
| 2017-03-08 | $4.66 | $9.09 | 17,800 | — | — |
| 2017-03-07 | $4.73 | $9.23 | 2,500 | — | — |
| 2017-03-06 | $4.65 | $9.07 | 300 | — | — |
| 2017-03-03 | $4.59 | $8.95 | 1,100 | — | — |
| 2017-03-02 | $4.73 | $9.23 | 3,200 | — | — |
| 2017-03-01 | $4.57 | $8.91 | 5,500 | — | — |
| 2017-02-28 | $4.67 | $9.11 | 5,700 | — | — |
| 2017-02-27 | $4.70 | $9.17 | 3,900 | — | — |
| 2017-02-24 | $4.41 | $8.60 | 9,100 | — | — |
| 2017-02-23 | $4.40 | $8.58 | 10,000 | — | — |
| 2017-02-22 | $4.51 | $8.80 | 5,900 | — | — |
| 2017-02-21 | $4.50 | $8.78 | 6,800 | — | — |
| 2017-02-17 | $4.61 | $8.99 | 7,900 | — | — |
| 2017-02-16 | $4.60 | $8.97 | 4,500 | — | — |
| 2017-02-15 | $4.67 | $9.11 | 5,000 | — | — |
| 2017-02-14 | $4.64 | $9.05 | 3,500 | — | — |
| 2017-02-13 | $4.63 | $9.03 | 9,200 | — | — |
| 2017-02-10 | $4.58 | $8.93 | 37,000 | — | — |
| 2017-02-09 | $4.60 | $8.97 | 115,700 | — | — |
| 2017-02-08 | $4.77 | $9.30 | 2,400 | — | — |
| 2017-02-07 | $5.20 | $10.14 | 16,700 | — | — |
| 2017-02-06 | $5.43 | $10.59 | 4,800 | — | — |
| 2017-02-03 | $5.49 | $10.71 | 200 | — | — |
| 2017-02-02 | $5.39 | $10.51 | 4,900 | — | — |
| 2017-02-01 | $5.35 | $10.44 | 5,000 | — | — |
| 2017-01-31 | $5.13 | $10.01 | 3,900 | — | — |
| 2017-01-30 | $5.20 | $10.14 | 10,800 | — | — |
| 2017-01-27 | $5.20 | $10.14 | 6,400 | — | — |
| 2017-01-26 | $5.15 | $10.05 | 2,600 | — | — |
| 2017-01-25 | $5.16 | $10.07 | 3,500 | — | — |
| 2017-01-24 | $5.09 | $9.93 | 4,000 | — | — |
| 2017-01-23 | $5.09 | $9.93 | 500 | — | — |
| 2017-01-20 | $5.05 | $9.85 | 400 | — | — |
| 2017-01-19 | $5.04 | $9.83 | 8,000 | — | — |
| 2017-01-18 | $5.05 | $9.85 | 15,800 | — | — |
| 2017-01-17 | $4.85 | $9.46 | 4,400 | — | — |
| 2017-01-13 | $4.84 | $9.44 | 1,700 | — | — |
| 2017-01-12 | $4.74 | $9.25 | 4,900 | — | — |
| 2017-01-11 | $4.53 | $8.84 | 8,000 | — | — |
| 2017-01-10 | $4.33 | $8.45 | 300 | — | — |
| 2017-01-09 | $4.31 | $8.41 | 7,400 | — | — |
| 2017-01-06 | $4.24 | $8.27 | 12,000 | — | — |
| 2017-01-05 | $4.11 | $8.02 | 7,800 | — | — |
| 2017-01-04 | $4.38 | $8.54 | 200 | — | — |
| 2017-01-03 | $4.40 | $8.58 | 2,400 | — | — |