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
- 1998-07-23 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 | $4.01 | $7.22 | 14,900 | — | — |
| 2017-12-28 | $3.89 | $7.00 | 17,200 | — | — |
| 2017-12-27 | $3.85 | $6.93 | 14,100 | — | — |
| 2017-12-26 | $3.99 | $7.18 | 25,400 | — | — |
| 2017-12-22 | $4.05 | $7.29 | 12,200 | — | — |
| 2017-12-21 | $4.16 | $7.49 | 12,400 | — | — |
| 2017-12-20 | $4.12 | $7.42 | 4,100 | — | — |
| 2017-12-19 | $4.12 | $7.42 | 9,300 | — | — |
| 2017-12-18 | $4.15 | $7.47 | 12,200 | — | — |
| 2017-12-15 | $4.20 | $7.56 | 14,400 | — | — |
| 2017-12-14 | $4.26 | $7.67 | 9,800 | — | — |
| 2017-12-13 | $4.25 | $7.65 | 9,100 | — | — |
| 2017-12-12 | $4.20 | $7.56 | 16,400 | — | — |
| 2017-12-11 | $4.32 | $7.78 | 26,900 | — | — |
| 2017-12-08 | $4.38 | $7.88 | 8,600 | — | — |
| 2017-12-07 | $4.33 | $7.79 | 11,500 | — | — |
| 2017-12-06 | $4.38 | $7.88 | 5,100 | — | — |
| 2017-12-05 | $4.46 | $8.03 | 12,600 | — | — |
| 2017-12-04 | $4.32 | $7.78 | 8,600 | — | — |
| 2017-12-01 | $4.19 | $7.54 | 23,300 | — | — |
| 2017-11-30 | $4.28 | $7.70 | 18,100 | — | — |
| 2017-11-29 | $4.26 | $7.67 | 4,000 | — | — |
| 2017-11-28 | $4.36 | $7.85 | 9,500 | — | — |
| 2017-11-27 | $4.36 | $7.85 | 19,000 | — | — |
| 2017-11-24 | $4.57 | $8.23 | 14,700 | — | — |
| 2017-11-22 | $4.47 | $8.05 | 4,800 | — | — |
| 2017-11-21 | $4.47 | $8.05 | 23,300 | — | — |
| 2017-11-20 | $4.52 | $8.14 | 19,200 | — | — |
| 2017-11-17 | $4.34 | $7.81 | 18,400 | — | — |
| 2017-11-16 | $4.30 | $7.74 | 4,100 | — | — |
| 2017-11-15 | $4.19 | $7.54 | 8,200 | — | — |
| 2017-11-14 | $4.20 | $7.56 | 12,400 | — | — |
| 2017-11-13 | $4.42 | $7.96 | 32,000 | — | — |
| 2017-11-10 | $4.50 | $8.10 | 62,900 | — | — |
| 2017-11-09 | $4.75 | $8.55 | 57,900 | — | — |
| 2017-11-08 | $4.70 | $8.46 | 111,900 | — | — |
| 2017-11-07 | $4.14 | $7.45 | 86,100 | — | — |
| 2017-11-06 | $3.93 | $7.07 | 37,900 | — | — |
| 2017-11-03 | $3.77 | $6.79 | 9,800 | — | — |
| 2017-11-02 | $3.86 | $6.95 | 7,200 | — | — |
| 2017-11-01 | $3.85 | $6.93 | 9,400 | — | — |
| 2017-10-31 | $3.99 | $7.18 | 20,300 | — | — |
| 2017-10-30 | $3.75 | $6.75 | 134,100 | — | — |
| 2017-10-27 | $3.60 | $6.48 | 2,500 | — | — |
| 2017-10-26 | $3.60 | $6.48 | 5,800 | — | — |
| 2017-10-25 | $3.66 | $6.59 | 6,600 | — | — |
| 2017-10-24 | $3.63 | $6.53 | 3,100 | — | — |
| 2017-10-23 | $3.60 | $6.48 | 6,900 | — | — |
| 2017-10-20 | $3.60 | $6.48 | 13,700 | — | — |
| 2017-10-19 | $3.50 | $6.30 | 5,100 | — | — |
| 2017-10-18 | $3.61 | $6.50 | 3,500 | — | — |
| 2017-10-17 | $3.56 | $6.41 | 12,000 | — | — |
| 2017-10-16 | $3.58 | $6.44 | 8,000 | — | — |
| 2017-10-13 | $3.68 | $6.62 | 3,700 | — | — |
| 2017-10-12 | $3.60 | $6.48 | 5,800 | — | — |
| 2017-10-11 | $3.75 | $6.75 | 13,700 | — | — |
| 2017-10-10 | $3.65 | $6.57 | 9,100 | — | — |
| 2017-10-09 | $3.50 | $6.30 | 4,300 | — | — |
| 2017-10-06 | $3.70 | $6.66 | 3,600 | — | — |
| 2017-10-05 | $3.60 | $6.48 | 12,800 | — | — |
| 2017-10-04 | $3.57 | $6.43 | 34,600 | — | — |
| 2017-10-03 | $3.76 | $6.77 | 8,500 | — | — |
| 2017-10-02 | $3.87 | $6.97 | 8,100 | — | — |
| 2017-09-29 | $3.73 | $6.71 | 3,400 | — | — |
| 2017-09-28 | $3.80 | $6.84 | 5,900 | — | — |
| 2017-09-27 | $4.00 | $7.20 | 11,500 | — | — |
| 2017-09-26 | $3.85 | $6.93 | 5,100 | — | — |
| 2017-09-25 | $3.81 | $6.86 | 2,600 | — | — |
| 2017-09-22 | $3.84 | $6.91 | 3,400 | — | — |
| 2017-09-21 | $3.74 | $6.73 | 10,200 | — | — |
| 2017-09-20 | $3.89 | $7.00 | 14,600 | — | — |
| 2017-09-19 | $3.89 | $7.00 | 7,600 | — | — |
| 2017-09-18 | $3.99 | $7.18 | 12,700 | — | — |
| 2017-09-15 | $4.12 | $7.42 | 14,300 | — | — |
| 2017-09-14 | $3.93 | $7.07 | 12,700 | — | — |
| 2017-09-13 | $4.14 | $7.45 | 20,500 | — | — |
| 2017-09-12 | $4.19 | $7.54 | 54,200 | — | — |
| 2017-09-11 | $3.90 | $7.02 | 4,600 | — | — |
| 2017-09-08 | $3.78 | $6.80 | 9,100 | — | — |
| 2017-09-07 | $3.81 | $6.86 | 4,400 | — | — |
| 2017-09-06 | $3.76 | $6.77 | 17,000 | — | — |
| 2017-09-05 | $3.75 | $6.75 | 10,400 | — | — |
| 2017-09-01 | $3.96 | $7.13 | 6,400 | — | — |
| 2017-08-31 | $3.78 | $6.80 | 20,000 | — | — |
| 2017-08-30 | $3.66 | $6.59 | 15,100 | — | — |
| 2017-08-29 | $3.62 | $6.52 | 7,300 | — | — |
| 2017-08-28 | $3.62 | $6.52 | 9,600 | — | — |
| 2017-08-25 | $3.70 | $6.66 | 6,100 | — | — |
| 2017-08-24 | $3.72 | $6.70 | 18,700 | — | — |
| 2017-08-23 | $3.62 | $6.52 | 38,900 | — | — |
| 2017-08-22 | $3.56 | $6.41 | 28,600 | — | — |
| 2017-08-21 | $3.85 | $6.93 | 26,900 | — | — |
| 2017-08-18 | $4.00 | $7.20 | 21,600 | — | — |
| 2017-08-17 | $4.01 | $7.22 | 13,300 | — | — |
| 2017-08-16 | $4.13 | $7.43 | 9,900 | — | — |
| 2017-08-15 | $4.20 | $7.56 | 9,200 | — | — |
| 2017-08-14 | $4.20 | $7.56 | 10,900 | — | — |
| 2017-08-11 | $4.05 | $7.29 | 5,300 | — | — |
| 2017-08-10 | $4.08 | $7.34 | 49,100 | — | — |
| 2017-08-09 | $4.08 | $7.34 | 17,200 | — | — |
| 2017-08-08 | $4.20 | $7.56 | 15,900 | — | — |
| 2017-08-07 | $4.15 | $7.47 | 10,000 | — | — |
| 2017-08-04 | $4.18 | $7.52 | 9,200 | — | — |
| 2017-08-03 | $4.10 | $7.38 | 13,400 | — | — |
| 2017-08-02 | $4.12 | $7.42 | 11,400 | — | — |
| 2017-08-01 | $4.18 | $7.52 | 21,100 | — | — |
| 2017-07-31 | $4.20 | $7.56 | 65,900 | — | — |
| 2017-07-28 | $4.18 | $7.52 | 6,100 | — | — |
| 2017-07-27 | $4.15 | $7.47 | 6,900 | — | — |
| 2017-07-26 | $4.13 | $7.43 | 3,800 | — | — |
| 2017-07-25 | $4.04 | $7.27 | 11,800 | — | — |
| 2017-07-24 | $4.12 | $7.42 | 9,700 | — | — |
| 2017-07-21 | $4.18 | $7.52 | 17,300 | — | — |
| 2017-07-20 | $4.21 | $7.58 | 43,600 | — | — |
| 2017-07-19 | $4.22 | $7.60 | 28,900 | — | — |
| 2017-07-18 | $4.34 | $7.81 | 29,300 | — | — |
| 2017-07-17 | $4.25 | $7.65 | 16,400 | — | — |
| 2017-07-14 | $4.17 | $7.51 | 15,000 | — | — |
| 2017-07-13 | $4.10 | $7.38 | 11,100 | — | — |
| 2017-07-12 | $4.17 | $7.51 | 5,200 | — | — |
| 2017-07-11 | $4.14 | $7.45 | 16,600 | — | — |
| 2017-07-10 | $4.19 | $7.54 | 15,700 | — | — |
| 2017-07-07 | $4.12 | $7.42 | 25,200 | — | — |
| 2017-07-06 | $4.19 | $7.54 | 18,300 | — | — |
| 2017-07-05 | $4.22 | $7.60 | 9,600 | — | — |
| 2017-07-03 | $4.29 | $7.72 | 42,100 | — | — |
| 2017-06-30 | $4.23 | $7.61 | 8,900 | — | — |
| 2017-06-29 | $4.20 | $7.56 | 21,300 | — | — |
| 2017-06-28 | $4.40 | $7.92 | 30,900 | — | — |
| 2017-06-27 | $4.55 | $8.19 | 13,600 | — | — |
| 2017-06-26 | $4.64 | $8.35 | 28,600 | — | — |
| 2017-06-23 | $4.83 | $8.69 | 58,300 | — | — |
| 2017-06-22 | $4.72 | $8.50 | 18,900 | — | — |
| 2017-06-21 | $4.85 | $8.73 | 13,100 | — | — |
| 2017-06-20 | $4.73 | $8.51 | 49,400 | — | — |
| 2017-06-19 | $4.91 | $8.84 | 26,300 | — | — |
| 2017-06-16 | $4.75 | $8.55 | 41,600 | — | — |
| 2017-06-15 | $5.04 | $9.07 | 23,900 | — | — |
| 2017-06-14 | $5.02 | $9.03 | 4,100 | — | — |
| 2017-06-13 | $4.90 | $8.82 | 47,300 | — | — |
| 2017-06-12 | $5.03 | $9.05 | 42,600 | — | — |
| 2017-06-09 | $5.20 | $9.36 | 27,400 | — | — |
| 2017-06-08 | $5.19 | $9.34 | 25,600 | — | — |
| 2017-06-07 | $5.04 | $9.07 | 27,300 | — | — |
| 2017-06-06 | $4.99 | $8.98 | 5,800 | — | — |
| 2017-06-05 | $5.00 | $9.00 | 8,600 | — | — |
| 2017-06-02 | $4.85 | $8.73 | 24,400 | — | — |
| 2017-06-01 | $4.86 | $8.75 | 20,900 | — | — |
| 2017-05-31 | $5.00 | $9.00 | 13,000 | — | — |
| 2017-05-30 | $5.13 | $9.23 | 25,400 | — | — |
| 2017-05-26 | $5.05 | $9.09 | 40,500 | — | — |
| 2017-05-25 | $4.89 | $8.80 | 108,200 | — | — |
| 2017-05-24 | $4.54 | $8.17 | 52,300 | — | — |
| 2017-05-23 | $4.46 | $8.03 | 19,500 | — | — |
| 2017-05-22 | $4.48 | $8.06 | 43,800 | — | — |
| 2017-05-19 | $4.24 | $7.63 | 4,700 | — | — |
| 2017-05-18 | $4.25 | $7.65 | 11,000 | — | — |
| 2017-05-17 | $4.10 | $7.38 | 5,900 | — | — |
| 2017-05-16 | $4.14 | $7.45 | 19,300 | — | — |
| 2017-05-15 | $4.19 | $7.54 | 23,800 | — | — |
| 2017-05-12 | $4.31 | $7.76 | 38,200 | — | — |
| 2017-05-11 | $4.41 | $7.94 | 44,400 | — | — |
| 2017-05-10 | $4.48 | $8.06 | 25,500 | — | — |
| 2017-05-09 | $4.40 | $7.92 | 23,800 | — | — |
| 2017-05-08 | $4.32 | $7.78 | 31,200 | — | — |
| 2017-05-05 | $4.05 | $7.29 | 71,300 | — | — |
| 2017-05-04 | $4.18 | $7.52 | 125,500 | — | — |
| 2017-05-03 | $4.55 | $8.19 | 51,600 | — | — |
| 2017-05-02 | $4.87 | $8.77 | 66,200 | — | — |
| 2017-05-01 | $4.96 | $8.93 | 126,400 | — | — |
| 2017-04-28 | $5.19 | $9.34 | 101,900 | — | — |
| 2017-04-27 | $5.37 | $9.66 | 92,400 | — | — |
| 2017-04-26 | $5.69 | $10.24 | 43,100 | — | — |
| 2017-04-25 | $5.60 | $10.08 | 107,300 | — | — |
| 2017-04-24 | $5.71 | $10.28 | 100,900 | — | — |
| 2017-04-21 | $5.68 | $10.22 | 81,300 | — | — |
| 2017-04-20 | $5.81 | $10.46 | 61,600 | — | — |
| 2017-04-19 | $5.94 | $10.69 | 26,900 | — | — |
| 2017-04-18 | $5.97 | $10.74 | 37,700 | — | — |
| 2017-04-17 | $6.00 | $10.80 | 29,600 | — | — |
| 2017-04-13 | $5.84 | $10.51 | 45,200 | — | — |
| 2017-04-12 | $6.03 | $10.85 | 28,200 | — | — |
| 2017-04-11 | $6.12 | $11.01 | 79,000 | — | — |
| 2017-04-10 | $5.95 | $10.71 | 39,100 | — | — |
| 2017-04-07 | $5.92 | $10.65 | 60,500 | — | — |
| 2017-04-06 | $5.90 | $10.62 | 42,000 | — | — |
| 2017-04-05 | $5.64 | $10.15 | 29,200 | — | — |
| 2017-04-04 | $5.84 | $10.51 | 28,200 | — | — |
| 2017-04-03 | $5.83 | $10.49 | 40,500 | — | — |
| 2017-03-31 | $6.05 | $10.89 | 58,100 | — | — |
| 2017-03-30 | $5.72 | $10.29 | 38,000 | — | — |
| 2017-03-29 | $5.94 | $10.69 | 22,400 | — | — |
| 2017-03-28 | $5.75 | $10.35 | 101,200 | — | — |
| 2017-03-27 | $5.79 | $10.42 | 59,600 | — | — |
| 2017-03-24 | $5.58 | $10.04 | 21,000 | — | — |
| 2017-03-23 | $5.58 | $10.04 | 15,500 | — | — |
| 2017-03-22 | $5.48 | $9.86 | 48,200 | — | — |
| 2017-03-21 | $5.70 | $10.26 | 65,100 | — | — |
| 2017-03-20 | $5.94 | $10.69 | 15,400 | — | — |
| 2017-03-17 | $6.00 | $10.80 | 51,100 | — | — |
| 2017-03-16 | $5.63 | $10.13 | 44,500 | — | — |
| 2017-03-15 | $5.55 | $9.99 | 55,900 | — | — |
| 2017-03-14 | $5.28 | $9.50 | 94,800 | — | — |
| 2017-03-13 | $5.46 | $9.83 | 110,400 | — | — |
| 2017-03-10 | $5.25 | $9.45 | 52,300 | — | — |
| 2017-03-09 | $5.55 | $9.99 | 44,100 | — | — |
| 2017-03-08 | $5.59 | $10.06 | 46,500 | — | — |
| 2017-03-07 | $5.27 | $9.48 | 74,300 | — | — |
| 2017-03-06 | $5.35 | $9.63 | 67,400 | — | — |
| 2017-03-03 | $5.74 | $10.33 | 41,800 | — | — |
| 2017-03-02 | $5.88 | $10.58 | 36,800 | — | — |
| 2017-03-01 | $5.94 | $10.69 | 18,100 | — | — |
| 2017-02-28 | $6.09 | $10.96 | 49,800 | — | — |
| 2017-02-27 | $5.96 | $10.73 | 40,800 | — | — |
| 2017-02-24 | $5.99 | $10.78 | 67,000 | — | — |
| 2017-02-23 | $6.00 | $10.80 | 90,900 | — | — |
| 2017-02-22 | $6.15 | $11.07 | 39,100 | — | — |
| 2017-02-21 | $5.96 | $10.73 | 101,600 | — | — |
| 2017-02-17 | $5.87 | $10.56 | 51,900 | — | — |
| 2017-02-16 | $6.23 | $11.21 | 42,100 | — | — |
| 2017-02-15 | $6.31 | $11.36 | 85,700 | — | — |
| 2017-02-14 | $6.39 | $11.50 | 93,700 | — | — |
| 2017-02-13 | $6.27 | $11.28 | 96,700 | — | — |
| 2017-02-10 | $6.15 | $11.07 | 122,400 | — | — |
| 2017-02-09 | $5.92 | $10.65 | 96,800 | — | — |
| 2017-02-08 | $6.00 | $10.80 | 73,800 | — | — |
| 2017-02-07 | $5.58 | $10.04 | 36,400 | — | — |
| 2017-02-06 | $5.66 | $10.19 | 44,400 | — | — |
| 2017-02-03 | $5.45 | $9.81 | 66,500 | — | — |
| 2017-02-02 | $5.50 | $9.90 | 67,500 | — | — |
| 2017-02-01 | $5.70 | $10.26 | 179,000 | — | — |
| 2017-01-31 | $5.35 | $9.63 | 166,600 | — | — |
| 2017-01-30 | $5.58 | $10.04 | 124,400 | — | — |
| 2017-01-27 | $6.12 | $11.01 | 101,200 | — | — |
| 2017-01-26 | $6.51 | $11.72 | 88,000 | — | — |
| 2017-01-25 | $6.60 | $11.88 | 108,400 | — | — |
| 2017-01-24 | $6.70 | $12.06 | 195,000 | — | — |
| 2017-01-23 | $6.64 | $11.95 | 75,000 | — | — |
| 2017-01-20 | $6.70 | $12.06 | 75,500 | — | — |
| 2017-01-19 | $6.75 | $12.15 | 91,700 | — | — |
| 2017-01-18 | $6.62 | $11.91 | 112,100 | — | — |
| 2017-01-17 | $6.85 | $12.33 | 116,300 | — | — |
| 2017-01-13 | $7.15 | $12.87 | 92,500 | — | — |
| 2017-01-12 | $7.64 | $13.75 | 53,800 | — | — |
| 2017-01-11 | $7.81 | $14.06 | 162,400 | — | — |
| 2017-01-10 | $7.55 | $13.59 | 223,100 | — | — |
| 2017-01-09 | $7.60 | $13.68 | 93,200 | — | — |
| 2017-01-06 | $7.93 | $14.27 | 145,900 | — | — |
| 2017-01-05 | $7.60 | $13.68 | 208,900 | — | — |
| 2017-01-04 | $8.91 | $16.04 | 318,000 | — | — |
| 2017-01-03 | $7.59 | $13.66 | 201,500 | — | — |