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
- 2014-11-11 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 | $4.96 | $4.96 | 22,800 | — | — |
| 2017-12-28 | $5.00 | $5.00 | 6,000 | — | — |
| 2017-12-27 | $4.89 | $4.89 | 14,300 | — | — |
| 2017-12-26 | $4.99 | $4.99 | 6,700 | — | — |
| 2017-12-22 | $5.00 | $5.00 | 9,900 | — | — |
| 2017-12-21 | $4.99 | $4.99 | 23,900 | — | — |
| 2017-12-20 | $4.90 | $4.90 | 13,900 | — | — |
| 2017-12-19 | $4.76 | $4.76 | 33,700 | — | — |
| 2017-12-18 | $4.95 | $4.95 | 55,400 | — | — |
| 2017-12-15 | $4.86 | $4.86 | 143,900 | — | — |
| 2017-12-14 | $5.11 | $5.11 | 11,600 | — | — |
| 2017-12-13 | $5.17 | $5.17 | 36,900 | — | — |
| 2017-12-12 | $5.17 | $5.17 | 32,000 | — | — |
| 2017-12-11 | $5.19 | $5.19 | 16,500 | — | — |
| 2017-12-08 | $5.15 | $5.15 | 26,500 | — | — |
| 2017-12-07 | $5.19 | $5.19 | 21,300 | — | — |
| 2017-12-06 | $5.08 | $5.08 | 11,900 | — | — |
| 2017-12-05 | $5.04 | $5.04 | 11,000 | — | — |
| 2017-12-04 | $5.03 | $5.03 | 62,700 | — | — |
| 2017-12-01 | $5.13 | $5.13 | 36,600 | — | — |
| 2017-11-30 | $5.27 | $5.27 | 23,500 | — | — |
| 2017-11-29 | $5.28 | $5.28 | 15,000 | — | — |
| 2017-11-28 | $5.27 | $5.27 | 59,700 | — | — |
| 2017-11-27 | $5.38 | $5.38 | 32,700 | — | — |
| 2017-11-24 | $5.36 | $5.36 | 29,500 | — | — |
| 2017-11-22 | $5.38 | $5.38 | 28,000 | — | — |
| 2017-11-21 | $5.37 | $5.37 | 104,700 | — | — |
| 2017-11-20 | $5.34 | $5.34 | 49,800 | — | — |
| 2017-11-17 | $5.54 | $5.54 | 75,400 | — | — |
| 2017-11-16 | $5.71 | $5.71 | 77,000 | — | — |
| 2017-11-15 | $5.78 | $5.78 | 29,200 | — | — |
| 2017-11-14 | $5.83 | $5.83 | 76,300 | — | — |
| 2017-11-13 | $5.90 | $5.90 | 203,900 | — | — |
| 2017-11-10 | $5.51 | $5.51 | 133,100 | — | — |
| 2017-11-09 | $4.79 | $4.79 | 25,800 | — | — |
| 2017-11-08 | $4.74 | $4.74 | 1,600 | — | — |
| 2017-11-07 | $4.77 | $4.77 | 11,700 | — | — |
| 2017-11-06 | $4.74 | $4.74 | 20,000 | — | — |
| 2017-11-03 | $4.70 | $4.70 | 49,100 | — | — |
| 2017-11-02 | $4.49 | $4.49 | 13,600 | — | — |
| 2017-11-01 | $4.44 | $4.44 | 27,000 | — | — |
| 2017-10-31 | $4.44 | $4.44 | 31,100 | — | — |
| 2017-10-30 | $4.41 | $4.41 | 49,900 | — | — |
| 2017-10-27 | $4.47 | $4.47 | 25,800 | — | — |
| 2017-10-26 | $4.51 | $4.51 | 17,400 | — | — |
| 2017-10-25 | $4.58 | $4.58 | 12,800 | — | — |
| 2017-10-24 | $4.67 | $4.67 | 18,400 | — | — |
| 2017-10-23 | $4.65 | $4.65 | 5,800 | — | — |
| 2017-10-20 | $4.65 | $4.65 | 8,200 | — | — |
| 2017-10-19 | $4.69 | $4.69 | 3,300 | — | — |
| 2017-10-18 | $4.66 | $4.66 | 21,900 | — | — |
| 2017-10-17 | $4.67 | $4.67 | 15,600 | — | — |
| 2017-10-16 | $4.65 | $4.65 | 17,100 | — | — |
| 2017-10-13 | $4.67 | $4.67 | 10,400 | — | — |
| 2017-10-12 | $4.65 | $4.65 | 4,000 | — | — |
| 2017-10-11 | $4.65 | $4.65 | 3,600 | — | — |
| 2017-10-10 | $4.69 | $4.69 | 18,500 | — | — |
| 2017-10-09 | $4.65 | $4.65 | 50,500 | — | — |
| 2017-10-06 | $4.97 | $4.97 | 11,900 | — | — |
| 2017-10-05 | $4.92 | $4.92 | 7,700 | — | — |
| 2017-10-04 | $4.91 | $4.91 | 8,100 | — | — |
| 2017-10-03 | $4.86 | $4.86 | 46,700 | — | — |
| 2017-10-02 | $4.81 | $4.81 | 20,600 | — | — |
| 2017-09-29 | $4.76 | $4.76 | 35,200 | — | — |
| 2017-09-28 | $4.63 | $4.63 | 15,500 | — | — |
| 2017-09-27 | $4.77 | $4.77 | 10,000 | — | — |
| 2017-09-26 | $4.48 | $4.48 | 23,000 | — | — |
| 2017-09-25 | $4.42 | $4.42 | 9,700 | — | — |
| 2017-09-22 | $4.39 | $4.39 | 27,500 | — | — |
| 2017-09-21 | $4.49 | $4.49 | 27,300 | — | — |
| 2017-09-20 | $4.60 | $4.60 | 10,300 | — | — |
| 2017-09-19 | $4.70 | $4.70 | 13,600 | — | — |
| 2017-09-18 | $4.64 | $4.64 | 17,800 | — | — |
| 2017-09-15 | $4.60 | $4.60 | 42,400 | — | — |
| 2017-09-14 | $4.70 | $4.70 | 18,600 | — | — |
| 2017-09-13 | $4.74 | $4.74 | 66,300 | — | — |
| 2017-09-12 | $4.98 | $4.98 | 21,900 | — | — |
| 2017-09-11 | $4.94 | $4.94 | 17,700 | — | — |
| 2017-09-08 | $4.91 | $4.91 | 25,100 | — | — |
| 2017-09-07 | $4.85 | $4.85 | 25,600 | — | — |
| 2017-09-06 | $4.79 | $4.79 | 24,500 | — | — |
| 2017-09-05 | $4.78 | $4.78 | 67,300 | — | — |
| 2017-09-01 | $4.43 | $4.43 | 14,800 | — | — |
| 2017-08-31 | $4.36 | $4.36 | 43,900 | — | — |
| 2017-08-30 | $4.34 | $4.34 | 69,100 | — | — |
| 2017-08-29 | $3.96 | $3.96 | 10,700 | — | — |
| 2017-08-28 | $3.95 | $3.95 | 37,600 | — | — |
| 2017-08-25 | $3.98 | $3.98 | 17,700 | — | — |
| 2017-08-24 | $3.89 | $3.89 | 27,800 | — | — |
| 2017-08-23 | $3.77 | $3.77 | 4,300 | — | — |
| 2017-08-22 | $3.80 | $3.80 | 8,300 | — | — |
| 2017-08-21 | $3.75 | $3.75 | 2,400 | — | — |
| 2017-08-18 | $3.75 | $3.75 | 8,500 | — | — |
| 2017-08-17 | $3.75 | $3.75 | 4,100 | — | — |
| 2017-08-16 | $3.75 | $3.75 | 2,000 | — | — |
| 2017-08-15 | $3.75 | $3.75 | 7,500 | — | — |
| 2017-08-14 | $3.82 | $3.82 | 15,000 | — | — |
| 2017-08-11 | $3.78 | $3.78 | 39,800 | — | — |
| 2017-08-10 | $3.72 | $3.72 | 27,500 | — | — |
| 2017-08-09 | $3.65 | $3.65 | 9,300 | — | — |
| 2017-08-08 | $3.75 | $3.75 | 12,500 | — | — |
| 2017-08-07 | $3.89 | $3.89 | 26,800 | — | — |
| 2017-08-04 | $3.77 | $3.77 | 57,200 | — | — |
| 2017-08-03 | $3.84 | $3.84 | 31,600 | — | — |
| 2017-08-02 | $3.75 | $3.75 | 31,000 | — | — |
| 2017-08-01 | $4.00 | $4.00 | 43,600 | — | — |
| 2017-07-31 | $3.78 | $3.78 | 7,500 | — | — |
| 2017-07-28 | $3.84 | $3.84 | 4,900 | — | — |
| 2017-07-27 | $3.70 | $3.70 | 23,800 | — | — |
| 2017-07-26 | $3.69 | $3.69 | 15,000 | — | — |
| 2017-07-25 | $3.76 | $3.76 | 27,100 | — | — |
| 2017-07-24 | $3.92 | $3.92 | 14,000 | — | — |
| 2017-07-21 | $4.00 | $4.00 | 111,900 | — | — |
| 2017-07-20 | $4.00 | $4.00 | 9,900 | — | — |
| 2017-07-19 | $3.95 | $3.95 | 55,400 | — | — |
| 2017-07-18 | $3.78 | $3.78 | 64,500 | — | — |
| 2017-07-17 | $3.71 | $3.71 | 35,000 | — | — |
| 2017-07-14 | $3.75 | $3.75 | 22,800 | — | — |
| 2017-07-13 | $3.65 | $3.65 | 30,700 | — | — |
| 2017-07-12 | $3.49 | $3.49 | 8,100 | — | — |
| 2017-07-11 | $3.57 | $3.57 | 26,200 | — | — |
| 2017-07-10 | $3.65 | $3.65 | 37,300 | — | — |
| 2017-07-07 | $3.60 | $3.60 | 33,500 | — | — |
| 2017-07-06 | $3.70 | $3.70 | 32,900 | — | — |
| 2017-07-05 | $3.68 | $3.68 | 61,600 | — | — |
| 2017-07-03 | $3.80 | $3.80 | 53,700 | — | — |
| 2017-06-30 | $3.80 | $3.80 | 78,400 | — | — |
| 2017-06-29 | $3.72 | $3.72 | 66,300 | — | — |
| 2017-06-28 | $3.57 | $3.57 | 30,200 | — | — |
| 2017-06-27 | $3.67 | $3.67 | 13,300 | — | — |
| 2017-06-26 | $3.65 | $3.65 | 3,300 | — | — |
| 2017-06-23 | $3.75 | $3.75 | 14,400 | — | — |
| 2017-06-22 | $3.48 | $3.48 | 14,100 | — | — |
| 2017-06-21 | $3.46 | $3.46 | 8,700 | — | — |
| 2017-06-20 | $3.50 | $3.50 | 15,200 | — | — |
| 2017-06-19 | $3.71 | $3.71 | 15,100 | — | — |
| 2017-06-16 | $3.69 | $3.69 | 13,600 | — | — |
| 2017-06-15 | $3.72 | $3.72 | 37,200 | — | — |
| 2017-06-14 | $3.66 | $3.66 | 157,900 | — | — |
| 2017-06-13 | $3.77 | $3.77 | 37,500 | — | — |
| 2017-06-12 | $3.81 | $3.81 | 5,700 | — | — |
| 2017-06-09 | $3.80 | $3.80 | 51,200 | — | — |
| 2017-06-08 | $3.90 | $3.90 | 57,100 | — | — |
| 2017-06-07 | $3.92 | $3.92 | 10,500 | — | — |
| 2017-06-06 | $4.00 | $4.00 | 2,400 | — | — |
| 2017-06-05 | $3.99 | $3.99 | 4,900 | — | — |
| 2017-06-02 | $4.02 | $4.02 | 7,000 | — | — |
| 2017-06-01 | $3.99 | $3.99 | 3,000 | — | — |
| 2017-05-31 | $3.93 | $3.93 | 3,800 | — | — |
| 2017-05-30 | $3.96 | $3.96 | 5,200 | — | — |
| 2017-05-26 | $4.06 | $4.06 | 14,900 | — | — |
| 2017-05-25 | $4.00 | $4.00 | 6,400 | — | — |
| 2017-05-24 | $4.03 | $4.03 | 2,200 | — | — |
| 2017-05-23 | $4.01 | $4.01 | 4,100 | — | — |
| 2017-05-22 | $4.02 | $4.02 | 39,700 | — | — |
| 2017-05-19 | $4.10 | $4.10 | 22,700 | — | — |
| 2017-05-18 | $4.02 | $4.02 | 8,700 | — | — |
| 2017-05-17 | $3.91 | $3.91 | 15,200 | — | — |
| 2017-05-16 | $3.95 | $3.95 | 4,600 | — | — |
| 2017-05-15 | $3.89 | $3.89 | 10,800 | — | — |
| 2017-05-12 | $4.13 | $4.13 | 11,200 | — | — |
| 2017-05-11 | $4.14 | $4.14 | 48,000 | — | — |
| 2017-05-10 | $3.85 | $3.85 | 3,700 | — | — |
| 2017-05-09 | $3.88 | $3.88 | 13,000 | — | — |
| 2017-05-08 | $3.57 | $3.57 | 1,900 | — | — |
| 2017-05-05 | $3.60 | $3.60 | 4,400 | — | — |
| 2017-05-04 | $3.61 | $3.61 | 27,100 | — | — |
| 2017-05-03 | $3.75 | $3.75 | 27,800 | — | — |
| 2017-05-02 | $3.80 | $3.80 | 2,800 | — | — |
| 2017-05-01 | $3.80 | $3.80 | 7,700 | — | — |
| 2017-04-28 | $3.80 | $3.80 | 5,700 | — | — |
| 2017-04-27 | $3.81 | $3.81 | 12,900 | — | — |
| 2017-04-26 | $3.83 | $3.83 | 16,100 | — | — |
| 2017-04-25 | $3.78 | $3.78 | 9,900 | — | — |
| 2017-04-24 | $3.85 | $3.85 | 24,000 | — | — |
| 2017-04-21 | $3.98 | $3.98 | 28,000 | — | — |
| 2017-04-20 | $3.90 | $3.90 | 16,100 | — | — |
| 2017-04-19 | $3.85 | $3.85 | 20,500 | — | — |
| 2017-04-18 | $3.84 | $3.84 | 5,800 | — | — |
| 2017-04-17 | $3.88 | $3.88 | 7,900 | — | — |
| 2017-04-13 | $3.85 | $3.85 | 12,200 | — | — |
| 2017-04-12 | $3.92 | $3.92 | 2,300 | — | — |
| 2017-04-11 | $3.91 | $3.91 | 13,300 | — | — |
| 2017-04-10 | $3.86 | $3.86 | 3,000 | — | — |
| 2017-04-07 | $3.83 | $3.83 | 49,500 | — | — |
| 2017-04-06 | $3.97 | $3.97 | 18,200 | — | — |
| 2017-04-05 | $3.81 | $3.81 | 64,300 | — | — |
| 2017-04-04 | $3.96 | $3.96 | 91,900 | — | — |
| 2017-04-03 | $4.15 | $4.15 | 29,500 | — | — |
| 2017-03-31 | $4.20 | $4.20 | 61,600 | — | — |
| 2017-03-30 | $4.16 | $4.16 | 54,000 | — | — |
| 2017-03-29 | $3.88 | $3.88 | 79,200 | — | — |
| 2017-03-28 | $3.63 | $3.63 | 159,300 | — | — |
| 2017-03-27 | $3.16 | $3.16 | 185,000 | — | — |
| 2017-03-24 | $3.37 | $3.37 | 90,100 | — | — |
| 2017-03-23 | $3.46 | $3.46 | 47,700 | — | — |
| 2017-03-22 | $3.60 | $3.60 | 46,600 | — | — |
| 2017-03-21 | $3.75 | $3.75 | 26,000 | — | — |
| 2017-03-20 | $3.88 | $3.88 | 19,600 | — | — |
| 2017-03-17 | $4.09 | $4.09 | 36,600 | — | — |
| 2017-03-16 | $3.99 | $3.99 | 40,200 | — | — |
| 2017-03-15 | $4.06 | $4.06 | 119,400 | — | — |
| 2017-03-14 | $4.03 | $4.03 | 63,200 | — | — |
| 2017-03-13 | $4.04 | $4.04 | 15,500 | — | — |
| 2017-03-10 | $3.85 | $3.85 | 123,400 | — | — |
| 2017-03-09 | $4.04 | $4.04 | 120,700 | — | — |
| 2017-03-08 | $4.55 | $4.55 | 49,800 | — | — |
| 2017-03-07 | $4.61 | $4.61 | 72,700 | — | — |
| 2017-03-06 | $4.51 | $4.51 | 67,300 | — | — |
| 2017-03-03 | $4.40 | $4.40 | 20,700 | — | — |
| 2017-03-02 | $4.43 | $4.43 | 40,800 | — | — |
| 2017-03-01 | $4.21 | $4.21 | 48,200 | — | — |
| 2017-02-28 | $4.13 | $4.13 | 40,900 | — | — |
| 2017-02-27 | $4.00 | $4.00 | 10,100 | — | — |
| 2017-02-24 | $3.90 | $3.90 | 20,200 | — | — |
| 2017-02-23 | $3.80 | $3.80 | 10,300 | — | — |
| 2017-02-22 | $3.80 | $3.80 | 10,800 | — | — |
| 2017-02-21 | $3.84 | $3.84 | 5,500 | — | — |
| 2017-02-17 | $3.83 | $3.83 | 10,900 | — | — |
| 2017-02-16 | $3.91 | $3.91 | 23,400 | — | — |
| 2017-02-15 | $4.00 | $4.00 | 12,600 | — | — |
| 2017-02-14 | $4.00 | $4.00 | 30,300 | — | — |
| 2017-02-13 | $4.06 | $4.06 | 17,800 | — | — |
| 2017-02-10 | $4.14 | $4.14 | 38,200 | — | — |
| 2017-02-09 | $4.14 | $4.14 | 39,200 | — | — |
| 2017-02-08 | $4.06 | $4.06 | 42,200 | — | — |
| 2017-02-07 | $4.27 | $4.27 | 61,800 | — | — |
| 2017-02-06 | $4.38 | $4.38 | 46,200 | — | — |
| 2017-02-03 | $4.51 | $4.51 | 138,800 | — | — |
| 2017-02-02 | $3.90 | $3.90 | 15,500 | — | — |
| 2017-02-01 | $3.73 | $3.73 | 31,900 | — | — |
| 2017-01-31 | $3.65 | $3.65 | 20,200 | — | — |
| 2017-01-30 | $3.50 | $3.50 | 23,000 | — | — |
| 2017-01-27 | $3.46 | $3.46 | 37,900 | — | — |
| 2017-01-26 | $3.45 | $3.45 | 27,500 | — | — |
| 2017-01-25 | $3.37 | $3.37 | 23,900 | — | — |
| 2017-01-24 | $3.27 | $3.27 | 12,500 | — | — |
| 2017-01-23 | $3.24 | $3.24 | 16,100 | — | — |
| 2017-01-20 | $3.20 | $3.20 | 10,100 | — | — |
| 2017-01-19 | $3.18 | $3.18 | 7,800 | — | — |
| 2017-01-18 | $3.22 | $3.22 | 13,900 | — | — |
| 2017-01-17 | $3.38 | $3.38 | 58,900 | — | — |
| 2017-01-13 | $3.11 | $3.11 | 62,200 | — | — |
| 2017-01-12 | $3.03 | $3.03 | 6,100 | — | — |
| 2017-01-11 | $3.00 | $3.00 | 28,400 | — | — |
| 2017-01-10 | $2.92 | $2.92 | 24,800 | — | — |
| 2017-01-09 | $3.04 | $3.04 | 88,700 | — | — |
| 2017-01-06 | $2.78 | $2.78 | 3,500 | — | — |
| 2017-01-05 | $2.79 | $2.79 | 24,500 | — | — |
| 2017-01-04 | $2.66 | $2.66 | 18,600 | — | — |
| 2017-01-03 | $2.65 | $2.65 | 6,400 | — | — |