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
- 1994-04-07 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 | $4.76 | $4.76 | 73,100 | — | — |
| 2017-12-28 | $4.85 | $4.85 | 42,200 | — | — |
| 2017-12-27 | $4.91 | $4.91 | 11,500 | — | — |
| 2017-12-26 | $4.86 | $4.86 | 23,500 | — | — |
| 2017-12-22 | $4.94 | $4.94 | 18,500 | — | — |
| 2017-12-21 | $4.80 | $4.80 | 37,600 | — | — |
| 2017-12-20 | $4.97 | $4.97 | 20,100 | — | — |
| 2017-12-19 | $4.95 | $4.95 | 15,800 | — | — |
| 2017-12-18 | $5.07 | $5.07 | 43,200 | — | — |
| 2017-12-15 | $5.20 | $5.20 | 27,600 | — | — |
| 2017-12-14 | $5.19 | $5.19 | 42,700 | — | — |
| 2017-12-13 | $5.22 | $5.22 | 26,000 | — | — |
| 2017-12-12 | $5.20 | $5.20 | 27,000 | — | — |
| 2017-12-11 | $5.37 | $5.37 | 53,300 | — | — |
| 2017-12-08 | $5.59 | $5.59 | 28,200 | — | — |
| 2017-12-07 | $5.69 | $5.69 | 51,100 | — | — |
| 2017-12-06 | $5.65 | $5.65 | 25,700 | — | — |
| 2017-12-05 | $5.69 | $5.69 | 89,200 | — | — |
| 2017-12-04 | $5.49 | $5.49 | 30,000 | — | — |
| 2017-12-01 | $5.45 | $5.45 | 20,100 | — | — |
| 2017-11-30 | $5.31 | $5.31 | 57,600 | — | — |
| 2017-11-29 | $5.41 | $5.41 | 29,300 | — | — |
| 2017-11-28 | $5.38 | $5.38 | 36,800 | — | — |
| 2017-11-27 | $5.44 | $5.44 | 42,200 | — | — |
| 2017-11-24 | $5.30 | $5.30 | 7,300 | — | — |
| 2017-11-22 | $5.26 | $5.26 | 23,300 | — | — |
| 2017-11-21 | $5.29 | $5.29 | 31,000 | — | — |
| 2017-11-20 | $5.27 | $5.27 | 18,300 | — | — |
| 2017-11-17 | $5.41 | $5.41 | 46,100 | — | — |
| 2017-11-16 | $5.29 | $5.29 | 18,700 | — | — |
| 2017-11-15 | $5.21 | $5.21 | 24,100 | — | — |
| 2017-11-14 | $5.10 | $5.10 | 28,300 | — | — |
| 2017-11-13 | $5.12 | $5.12 | 36,300 | — | — |
| 2017-11-10 | $4.93 | $4.93 | 14,300 | — | — |
| 2017-11-09 | $4.87 | $4.87 | 78,000 | — | — |
| 2017-11-08 | $5.27 | $5.27 | 48,400 | — | — |
| 2017-11-07 | $5.31 | $5.31 | 68,500 | — | — |
| 2017-11-06 | $5.41 | $5.41 | 77,700 | — | — |
| 2017-11-03 | $5.38 | $5.38 | 34,300 | — | — |
| 2017-11-02 | $5.67 | $5.67 | 22,300 | — | — |
| 2017-11-01 | $5.73 | $5.73 | 32,500 | — | — |
| 2017-10-31 | $5.55 | $5.55 | 33,400 | — | — |
| 2017-10-30 | $5.54 | $5.54 | 66,000 | — | — |
| 2017-10-27 | $5.54 | $5.54 | 47,700 | — | — |
| 2017-10-26 | $5.58 | $5.58 | 95,800 | — | — |
| 2017-10-25 | $5.85 | $5.85 | 42,000 | — | — |
| 2017-10-24 | $6.00 | $6.00 | 90,800 | — | — |
| 2017-10-23 | $6.07 | $6.07 | 163,000 | — | — |
| 2017-10-20 | $6.43 | $6.43 | 175,000 | — | — |
| 2017-10-19 | $6.10 | $6.10 | 180,900 | — | — |
| 2017-10-18 | $5.75 | $5.75 | 122,200 | — | — |
| 2017-10-17 | $5.34 | $5.34 | 49,200 | — | — |
| 2017-10-16 | $5.17 | $5.17 | 201,500 | — | — |
| 2017-10-13 | $4.90 | $4.90 | 59,200 | — | — |
| 2017-10-12 | $4.72 | $4.72 | 62,400 | — | — |
| 2017-10-11 | $4.65 | $4.65 | 9,900 | — | — |
| 2017-10-10 | $4.67 | $4.67 | 21,200 | — | — |
| 2017-10-09 | $4.43 | $4.43 | 44,000 | — | — |
| 2017-10-06 | $4.70 | $4.70 | 39,600 | — | — |
| 2017-10-05 | $4.59 | $4.59 | 81,500 | — | — |
| 2017-10-04 | $4.56 | $4.56 | 36,400 | — | — |
| 2017-10-03 | $4.59 | $4.59 | 43,900 | — | — |
| 2017-10-02 | $4.63 | $4.63 | 81,900 | — | — |
| 2017-09-29 | $4.22 | $4.22 | 32,100 | — | — |
| 2017-09-28 | $4.13 | $4.13 | 13,800 | — | — |
| 2017-09-27 | $4.25 | $4.25 | 16,600 | — | — |
| 2017-09-26 | $4.11 | $4.11 | 47,500 | — | — |
| 2017-09-25 | $4.23 | $4.23 | 28,600 | — | — |
| 2017-09-22 | $4.29 | $4.29 | 62,000 | — | — |
| 2017-09-21 | $4.24 | $4.24 | 25,100 | — | — |
| 2017-09-20 | $4.28 | $4.28 | 13,400 | — | — |
| 2017-09-19 | $4.24 | $4.24 | 48,300 | — | — |
| 2017-09-18 | $4.26 | $4.26 | 41,000 | — | — |
| 2017-09-15 | $4.28 | $4.28 | 68,300 | — | — |
| 2017-09-14 | $4.08 | $4.08 | 48,300 | — | — |
| 2017-09-13 | $3.97 | $3.97 | 63,900 | — | — |
| 2017-09-12 | $3.95 | $3.95 | 76,200 | — | — |
| 2017-09-11 | $4.21 | $4.20 | 97,500 | — | — |
| 2017-09-08 | $3.88 | $3.88 | 286,800 | — | — |
| 2017-09-07 | $4.81 | $4.81 | 161,600 | — | — |
| 2017-09-06 | $5.02 | $5.02 | 291,400 | — | — |
| 2017-09-05 | $4.42 | $4.42 | 133,800 | — | — |
| 2017-09-01 | $4.37 | $4.37 | 95,700 | — | — |
| 2017-08-31 | $4.16 | $4.16 | 89,200 | — | — |
| 2017-08-30 | $4.07 | $4.07 | 86,900 | — | — |
| 2017-08-29 | $3.96 | $3.96 | 127,200 | — | — |
| 2017-08-28 | $3.75 | $3.75 | 139,200 | — | — |
| 2017-08-25 | $3.77 | $3.77 | 49,700 | — | — |
| 2017-08-24 | $3.69 | $3.69 | 100,700 | — | — |
| 2017-08-23 | $3.53 | $3.53 | 122,700 | — | — |
| 2017-08-22 | $3.08 | $3.08 | 71,800 | — | — |
| 2017-08-21 | $2.92 | $2.92 | 66,200 | — | — |
| 2017-08-18 | $2.99 | $2.99 | 15,100 | — | — |
| 2017-08-17 | $3.02 | $3.02 | 44,300 | — | — |
| 2017-08-16 | $3.07 | $3.07 | 36,700 | — | — |
| 2017-08-15 | $3.17 | $3.17 | 94,800 | — | — |
| 2017-08-14 | $3.38 | $3.38 | 82,600 | — | — |
| 2017-08-11 | $3.26 | $3.26 | 56,300 | — | — |
| 2017-08-10 | $3.50 | $3.50 | 118,000 | — | — |
| 2017-08-09 | $3.31 | $3.31 | 154,400 | — | — |
| 2017-08-08 | $3.59 | $3.59 | 99,500 | — | — |
| 2017-08-07 | $3.68 | $3.68 | 79,100 | — | — |
| 2017-08-04 | $3.80 | $3.80 | 14,500 | — | — |
| 2017-08-03 | $3.76 | $3.76 | 34,700 | — | — |
| 2017-08-02 | $3.85 | $3.85 | 21,700 | — | — |
| 2017-08-01 | $3.97 | $3.97 | 176,600 | — | — |
| 2017-07-31 | $3.80 | $3.80 | 67,100 | — | — |
| 2017-07-28 | $3.84 | $3.84 | 50,600 | — | — |
| 2017-07-27 | $3.86 | $3.86 | 64,400 | — | — |
| 2017-07-26 | $4.02 | $4.02 | 22,900 | — | — |
| 2017-07-25 | $4.00 | $4.00 | 33,800 | — | — |
| 2017-07-24 | $3.92 | $3.92 | 58,600 | — | — |
| 2017-07-21 | $4.10 | $4.10 | 53,500 | — | — |
| 2017-07-20 | $4.26 | $4.26 | 83,100 | — | — |
| 2017-07-19 | $4.11 | $4.11 | 79,100 | — | — |
| 2017-07-18 | $3.99 | $3.99 | 155,400 | — | — |
| 2017-07-17 | $4.09 | $4.09 | 81,200 | — | — |
| 2017-07-14 | $3.94 | $3.94 | 78,800 | — | — |
| 2017-07-13 | $4.02 | $4.02 | 56,700 | — | — |
| 2017-07-12 | $3.85 | $3.85 | 49,900 | — | — |
| 2017-07-11 | $3.95 | $3.95 | 53,300 | — | — |
| 2017-07-10 | $3.91 | $3.91 | 115,000 | — | — |
| 2017-07-07 | $4.10 | $4.10 | 93,900 | — | — |
| 2017-07-06 | $3.92 | $3.92 | 117,700 | — | — |
| 2017-07-05 | $4.25 | $4.25 | 84,200 | — | — |
| 2017-07-03 | $4.38 | $4.38 | 14,900 | — | — |
| 2017-06-30 | $4.33 | $4.33 | 67,600 | — | — |
| 2017-06-29 | $4.27 | $4.27 | 51,600 | — | — |
| 2017-06-28 | $4.27 | $4.27 | 57,900 | — | — |
| 2017-06-27 | $4.25 | $4.25 | 59,300 | — | — |
| 2017-06-26 | $4.35 | $4.35 | 311,200 | — | — |
| 2017-06-23 | $4.22 | $4.22 | 1,401,100 | — | — |
| 2017-06-22 | $4.19 | $4.19 | 252,300 | — | — |
| 2017-06-21 | $4.37 | $4.37 | 142,300 | — | — |
| 2017-06-20 | $4.09 | $4.09 | 77,500 | — | — |
| 2017-06-19 | $3.90 | $3.90 | 47,700 | — | — |
| 2017-06-16 | $3.94 | $3.94 | 79,200 | — | — |
| 2017-06-15 | $3.91 | $3.91 | 25,400 | — | — |
| 2017-06-14 | $3.94 | $3.94 | 61,600 | — | — |
| 2017-06-13 | $3.77 | $3.77 | 59,300 | — | — |
| 2017-06-12 | $3.84 | $3.84 | 86,200 | — | — |
| 2017-06-09 | $4.10 | $4.10 | 60,900 | — | — |
| 2017-06-08 | $3.78 | $3.78 | 35,200 | — | — |
| 2017-06-07 | $3.82 | $3.82 | 50,700 | — | — |
| 2017-06-06 | $4.04 | $4.04 | 71,000 | — | — |
| 2017-06-05 | $4.07 | $4.07 | 59,900 | — | — |
| 2017-06-02 | $4.10 | $4.10 | 51,800 | — | — |
| 2017-06-01 | $4.19 | $4.19 | 69,200 | — | — |
| 2017-05-31 | $3.99 | $3.99 | 40,400 | — | — |
| 2017-05-30 | $3.73 | $3.73 | 46,400 | — | — |
| 2017-05-26 | $3.77 | $3.77 | 59,200 | — | — |
| 2017-05-25 | $3.76 | $3.76 | 82,800 | — | — |
| 2017-05-24 | $4.05 | $4.05 | 64,400 | — | — |
| 2017-05-23 | $4.18 | $4.18 | 54,000 | — | — |
| 2017-05-22 | $4.17 | $4.17 | 83,000 | — | — |
| 2017-05-19 | $4.39 | $4.39 | 64,500 | — | — |
| 2017-05-18 | $4.19 | $4.19 | 62,000 | — | — |
| 2017-05-17 | $4.35 | $4.35 | 126,200 | — | — |
| 2017-05-16 | $4.59 | $4.59 | 54,600 | — | — |
| 2017-05-15 | $4.30 | $4.30 | 61,500 | — | — |
| 2017-05-12 | $4.07 | $4.07 | 74,400 | — | — |
| 2017-05-11 | $3.93 | $3.93 | 178,000 | — | — |
| 2017-05-10 | $4.32 | $4.32 | 149,800 | — | — |
| 2017-05-09 | $4.41 | $4.41 | 79,900 | — | — |
| 2017-05-08 | $4.65 | $4.65 | 182,100 | — | — |
| 2017-05-05 | $4.75 | $4.75 | 20,100 | — | — |
| 2017-05-04 | $4.74 | $4.74 | 38,600 | — | — |
| 2017-05-03 | $4.68 | $4.68 | 38,700 | — | — |
| 2017-05-02 | $4.78 | $4.78 | 27,700 | — | — |
| 2017-05-01 | $4.77 | $4.77 | 50,500 | — | — |
| 2017-04-28 | $4.96 | $4.96 | 81,000 | — | — |
| 2017-04-27 | $5.04 | $5.04 | 58,800 | — | — |
| 2017-04-26 | $4.94 | $4.94 | 62,700 | — | — |
| 2017-04-25 | $4.82 | $4.82 | 277,700 | — | — |
| 2017-04-24 | $4.81 | $4.81 | 110,700 | — | — |
| 2017-04-21 | $5.02 | $5.02 | 123,200 | — | — |
| 2017-04-20 | $4.92 | $4.92 | 50,100 | — | — |
| 2017-04-19 | $4.95 | $4.95 | 71,600 | — | — |
| 2017-04-18 | $4.78 | $4.78 | 68,000 | — | — |
| 2017-04-17 | $4.78 | $4.78 | 60,300 | — | — |
| 2017-04-13 | $4.83 | $4.83 | 95,900 | — | — |
| 2017-04-12 | $4.86 | $4.86 | 51,500 | — | — |
| 2017-04-11 | $4.96 | $4.96 | 34,700 | — | — |
| 2017-04-10 | $4.92 | $4.92 | 63,700 | — | — |
| 2017-04-07 | $4.84 | $4.84 | 42,400 | — | — |
| 2017-04-06 | $4.95 | $4.95 | 65,100 | — | — |
| 2017-04-05 | $4.81 | $4.81 | 55,500 | — | — |
| 2017-04-04 | $5.06 | $5.06 | 87,600 | — | — |
| 2017-04-03 | $5.22 | $5.22 | 56,000 | — | — |
| 2017-03-31 | $5.37 | $5.37 | 62,100 | — | — |
| 2017-03-30 | $5.38 | $5.38 | 70,700 | — | — |
| 2017-03-29 | $5.35 | $5.35 | 82,500 | — | — |
| 2017-03-28 | $4.92 | $4.92 | 102,800 | — | — |
| 2017-03-27 | $4.90 | $4.90 | 50,600 | — | — |
| 2017-03-24 | $4.87 | $4.87 | 45,400 | — | — |
| 2017-03-23 | $4.80 | $4.80 | 50,900 | — | — |
| 2017-03-22 | $4.87 | $4.87 | 33,400 | — | — |
| 2017-03-21 | $4.91 | $4.91 | 53,600 | — | — |
| 2017-03-20 | $5.08 | $5.08 | 50,700 | — | — |
| 2017-03-17 | $5.11 | $5.11 | 119,600 | — | — |
| 2017-03-16 | $5.28 | $5.28 | 35,200 | — | — |
| 2017-03-15 | $5.21 | $5.21 | 64,800 | — | — |
| 2017-03-14 | $4.93 | $4.93 | 50,200 | — | — |
| 2017-03-13 | $5.09 | $5.09 | 39,800 | — | — |
| 2017-03-10 | $5.01 | $5.01 | 61,000 | — | — |
| 2017-03-09 | $4.67 | $4.67 | 120,000 | — | — |
| 2017-03-08 | $4.98 | $4.98 | 104,000 | — | — |
| 2017-03-07 | $5.20 | $5.20 | 61,000 | — | — |
| 2017-03-06 | $5.43 | $5.43 | 99,600 | — | — |
| 2017-03-03 | $5.62 | $5.62 | 48,600 | — | — |
| 2017-03-02 | $5.63 | $5.63 | 65,300 | — | — |
| 2017-03-01 | $5.70 | $5.70 | 95,800 | — | — |
| 2017-02-28 | $5.54 | $5.54 | 117,800 | — | — |
| 2017-02-27 | $6.09 | $6.09 | 65,500 | — | — |
| 2017-02-24 | $6.08 | $6.08 | 45,800 | — | — |
| 2017-02-23 | $6.19 | $6.19 | 76,600 | — | — |
| 2017-02-22 | $6.28 | $6.28 | 69,700 | — | — |
| 2017-02-21 | $6.33 | $6.33 | 99,800 | — | — |
| 2017-02-17 | $6.63 | $6.63 | 104,900 | — | — |
| 2017-02-16 | $6.48 | $6.48 | 56,200 | — | — |
| 2017-02-15 | $6.82 | $6.82 | 120,500 | — | — |
| 2017-02-14 | $6.38 | $6.38 | 96,200 | — | — |
| 2017-02-13 | $6.55 | $6.55 | 88,200 | — | — |
| 2017-02-10 | $6.74 | $6.74 | 78,300 | — | — |
| 2017-02-09 | $6.74 | $6.74 | 106,000 | — | — |
| 2017-02-08 | $6.39 | $6.39 | 158,200 | — | — |
| 2017-02-07 | $6.68 | $6.68 | 57,800 | — | — |
| 2017-02-06 | $6.99 | $6.99 | 61,500 | — | — |
| 2017-02-03 | $7.45 | $7.45 | 86,700 | — | — |
| 2017-02-02 | $7.06 | $7.06 | 33,900 | — | — |
| 2017-02-01 | $7.16 | $7.16 | 52,100 | — | — |
| 2017-01-31 | $7.22 | $7.22 | 46,200 | — | — |
| 2017-01-30 | $7.03 | $7.03 | 50,900 | — | — |
| 2017-01-27 | $7.22 | $7.22 | 25,600 | — | — |
| 2017-01-26 | $7.22 | $7.22 | 63,500 | — | — |
| 2017-01-25 | $7.02 | $7.02 | 50,500 | — | — |
| 2017-01-24 | $7.06 | $7.06 | 53,200 | — | — |
| 2017-01-23 | $6.78 | $6.78 | 94,900 | — | — |
| 2017-01-20 | $7.12 | $7.12 | 40,900 | — | — |
| 2017-01-19 | $7.17 | $7.17 | 49,900 | — | — |
| 2017-01-18 | $7.56 | $7.56 | 50,100 | — | — |
| 2017-01-17 | $7.48 | $7.48 | 59,100 | — | — |
| 2017-01-13 | $7.70 | $7.70 | 40,700 | — | — |
| 2017-01-12 | $7.56 | $7.56 | 92,800 | — | — |
| 2017-01-11 | $7.76 | $7.76 | 24,000 | — | — |
| 2017-01-10 | $7.93 | $7.93 | 32,500 | — | — |
| 2017-01-09 | $7.73 | $7.73 | 37,000 | — | — |
| 2017-01-06 | $7.58 | $7.58 | 65,900 | — | — |
| 2017-01-05 | $7.26 | $7.26 | 108,500 | — | — |
| 2017-01-04 | $8.04 | $8.04 | 52,600 | — | — |
| 2017-01-03 | $7.97 | $7.97 | 64,400 | — | — |