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
- 2008-11-19 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 | $5.03 | $6.97 | 10,600 | — | — |
| 2017-12-28 | $4.84 | $6.71 | 20,200 | — | — |
| 2017-12-27 | $4.85 | $6.72 | 15,400 | — | — |
| 2017-12-26 | $4.89 | $6.77 | 12,200 | — | — |
| 2017-12-22 | $4.83 | $6.69 | 41,800 | — | — |
| 2017-12-21 | $4.83 | $6.69 | 57,200 | — | — |
| 2017-12-20 | $4.78 | $6.62 | 16,600 | — | — |
| 2017-12-19 | $4.88 | $6.76 | 9,800 | — | — |
| 2017-12-18 | $4.75 | $6.58 | 55,200 | — | — |
| 2017-12-15 | $4.91 | $6.80 | 6,400 | — | — |
| 2017-12-14 | $4.99 | $6.91 | 1,600 | — | — |
| 2017-12-13 | $5.09 | $7.05 | 15,400 | — | — |
| 2017-12-12 | $5.01 | $6.94 | 7,200 | — | — |
| 2017-12-11 | $4.88 | $6.76 | 2,200 | — | — |
| 2017-12-08 | $4.97 | $6.89 | 15,600 | — | — |
| 2017-12-07 | $4.68 | $6.48 | 65,200 | — | — |
| 2017-12-06 | $5.04 | $6.98 | 6,400 | — | — |
| 2017-12-05 | $5.07 | $7.03 | 6,000 | — | — |
| 2017-12-04 | $4.97 | $6.88 | 10,400 | — | — |
| 2017-12-01 | $4.95 | $6.86 | 13,000 | — | — |
| 2017-11-30 | $5.07 | $7.03 | 15,000 | — | — |
| 2017-11-29 | $5.10 | $7.07 | 8,400 | — | — |
| 2017-11-28 | $5.23 | $7.24 | 8,200 | — | — |
| 2017-11-27 | $4.96 | $6.87 | 16,600 | — | — |
| 2017-11-24 | $5.30 | $7.34 | 8,400 | — | — |
| 2017-11-22 | $5.13 | $7.11 | 20,800 | — | — |
| 2017-11-21 | $5.05 | $7.00 | 10,400 | — | — |
| 2017-11-20 | $4.84 | $6.71 | 26,000 | — | — |
| 2017-11-17 | $4.83 | $6.69 | 27,200 | — | — |
| 2017-11-16 | $4.99 | $6.91 | 7,800 | — | — |
| 2017-11-15 | $4.92 | $6.82 | 33,400 | — | — |
| 2017-11-14 | $4.85 | $6.72 | 37,800 | — | — |
| 2017-11-13 | $5.09 | $7.05 | 39,000 | — | — |
| 2017-11-10 | $5.25 | $7.27 | 34,200 | — | — |
| 2017-11-09 | $5.26 | $7.29 | 15,600 | — | — |
| 2017-11-08 | $5.33 | $7.38 | 41,800 | — | — |
| 2017-11-07 | $5.76 | $7.97 | 26,800 | — | — |
| 2017-11-06 | $6.35 | $8.80 | 67,000 | — | — |
| 2017-11-03 | $5.76 | $7.98 | 26,600 | — | — |
| 2017-11-02 | $6.10 | $8.45 | 8,200 | — | — |
| 2017-11-01 | $6.00 | $8.31 | 76,400 | — | — |
| 2017-10-31 | $6.38 | $8.83 | 18,600 | — | — |
| 2017-10-30 | $6.15 | $8.52 | 11,000 | — | — |
| 2017-10-27 | $6.19 | $8.58 | 13,800 | — | — |
| 2017-10-26 | $6.25 | $8.66 | 10,600 | — | — |
| 2017-10-25 | $6.08 | $8.42 | 23,400 | — | — |
| 2017-10-24 | $6.27 | $8.69 | 18,200 | — | — |
| 2017-10-23 | $6.24 | $8.64 | 9,800 | — | — |
| 2017-10-20 | $6.17 | $8.54 | 16,200 | — | — |
| 2017-10-19 | $6.17 | $8.54 | 11,400 | — | — |
| 2017-10-18 | $6.45 | $8.94 | 6,200 | — | — |
| 2017-10-17 | $6.45 | $8.94 | 45,200 | — | — |
| 2017-10-16 | $6.08 | $8.42 | 23,000 | — | — |
| 2017-10-13 | $6.15 | $8.52 | 13,200 | — | — |
| 2017-10-12 | $6.06 | $8.40 | 19,200 | — | — |
| 2017-10-11 | $6.27 | $8.68 | 9,800 | — | — |
| 2017-10-10 | $6.10 | $8.45 | 63,400 | — | — |
| 2017-10-09 | $6.38 | $8.83 | 12,800 | — | — |
| 2017-10-06 | $6.53 | $9.04 | 26,200 | — | — |
| 2017-10-05 | $6.62 | $9.17 | 32,800 | — | — |
| 2017-10-04 | $6.35 | $8.79 | 27,000 | — | — |
| 2017-10-03 | $6.30 | $8.73 | 27,800 | — | — |
| 2017-10-02 | $6.40 | $8.86 | 47,000 | — | — |
| 2017-09-29 | $6.39 | $8.85 | 77,600 | — | — |
| 2017-09-28 | $6.63 | $9.18 | 229,000 | — | — |
| 2017-09-27 | $5.92 | $8.20 | 43,400 | — | — |
| 2017-09-26 | $5.70 | $7.90 | 42,200 | — | — |
| 2017-09-25 | $5.88 | $8.14 | 89,600 | — | — |
| 2017-09-22 | $5.80 | $8.04 | 78,200 | — | — |
| 2017-09-21 | $5.65 | $7.83 | 73,600 | — | — |
| 2017-09-20 | $5.43 | $7.52 | 107,400 | — | — |
| 2017-09-19 | $5.28 | $7.32 | 92,000 | — | — |
| 2017-09-18 | $5.35 | $7.41 | 87,000 | — | — |
| 2017-09-15 | $4.96 | $6.87 | 71,600 | — | — |
| 2017-09-14 | $5.28 | $7.31 | 66,800 | — | — |
| 2017-09-13 | $5.27 | $7.30 | 54,200 | — | — |
| 2017-09-12 | $5.20 | $7.21 | 90,600 | — | — |
| 2017-09-11 | $4.92 | $6.81 | 42,400 | — | — |
| 2017-09-08 | $4.73 | $6.55 | 31,800 | — | — |
| 2017-09-07 | $4.67 | $6.47 | 17,600 | — | — |
| 2017-09-06 | $4.61 | $6.39 | 5,400 | — | — |
| 2017-09-05 | $4.60 | $6.37 | 16,800 | — | — |
| 2017-09-01 | $4.56 | $6.32 | 6,600 | — | — |
| 2017-08-31 | $4.55 | $6.30 | 7,400 | — | — |
| 2017-08-30 | $4.44 | $6.15 | 14,800 | — | — |
| 2017-08-29 | $4.40 | $6.09 | 3,400 | — | — |
| 2017-08-28 | $4.37 | $6.06 | 10,000 | — | — |
| 2017-08-25 | $4.42 | $6.12 | 14,600 | — | — |
| 2017-08-24 | $4.41 | $6.11 | 26,400 | — | — |
| 2017-08-23 | $4.41 | $6.11 | 10,400 | — | — |
| 2017-08-22 | $4.35 | $6.02 | 17,400 | — | — |
| 2017-08-21 | $4.33 | $6.00 | 9,400 | — | — |
| 2017-08-18 | $4.36 | $6.03 | 66,000 | — | — |
| 2017-08-17 | $4.27 | $5.91 | 26,800 | — | — |
| 2017-08-16 | $4.28 | $5.92 | 16,800 | — | — |
| 2017-08-15 | $4.29 | $5.94 | 7,000 | — | — |
| 2017-08-14 | $4.33 | $6.00 | 11,000 | — | — |
| 2017-08-11 | $4.42 | $6.12 | 84,800 | — | — |
| 2017-08-10 | $4.59 | $6.35 | 54,800 | — | — |
| 2017-08-09 | $4.55 | $6.30 | 35,000 | — | — |
| 2017-08-08 | $4.64 | $6.43 | 33,800 | — | — |
| 2017-08-07 | $4.55 | $6.30 | 47,200 | — | — |
| 2017-08-04 | $4.73 | $6.55 | 28,800 | — | — |
| 2017-08-03 | $4.62 | $6.40 | 56,600 | — | — |
| 2017-08-02 | $4.52 | $6.26 | 64,000 | — | — |
| 2017-08-01 | $5.00 | $6.92 | 49,000 | — | — |
| 2017-07-31 | $4.72 | $6.54 | 29,000 | — | — |
| 2017-07-28 | $4.70 | $6.51 | 79,600 | — | — |
| 2017-07-27 | $4.85 | $6.72 | 94,800 | — | — |
| 2017-07-26 | $5.05 | $7.00 | 87,400 | — | — |
| 2017-07-25 | $4.49 | $6.21 | 18,400 | — | — |
| 2017-07-24 | $4.43 | $6.14 | 66,200 | — | — |
| 2017-07-21 | $4.41 | $6.11 | 39,200 | — | — |
| 2017-07-20 | $4.52 | $6.26 | 27,800 | — | — |
| 2017-07-19 | $4.62 | $6.40 | 70,400 | — | — |
| 2017-07-18 | $4.62 | $6.40 | 79,600 | — | — |
| 2017-07-17 | $4.18 | $5.79 | 54,400 | — | — |
| 2017-07-14 | $3.85 | $5.33 | 93,600 | — | — |
| 2017-07-13 | $3.53 | $4.89 | 7,400 | — | — |
| 2017-07-12 | $3.41 | $4.73 | 40,200 | — | — |
| 2017-07-11 | $3.30 | $4.57 | 37,200 | — | — |
| 2017-07-10 | $3.18 | $4.40 | 44,000 | — | — |
| 2017-07-07 | $3.30 | $4.57 | 26,400 | — | — |
| 2017-07-06 | $3.19 | $4.42 | 16,600 | — | — |
| 2017-07-05 | $3.11 | $4.30 | 18,400 | — | — |
| 2017-07-03 | $3.20 | $4.43 | 5,600 | — | — |
| 2017-06-30 | $3.24 | $4.49 | 11,000 | — | — |
| 2017-06-29 | $3.24 | $4.48 | 74,200 | — | — |
| 2017-06-28 | $3.26 | $4.51 | 70,400 | — | — |
| 2017-06-27 | $3.11 | $4.31 | 23,000 | — | — |
| 2017-06-26 | $3.23 | $4.47 | 23,000 | — | — |
| 2017-06-23 | $3.45 | $4.78 | 57,400 | — | — |
| 2017-06-22 | $3.18 | $4.40 | 10,000 | — | — |
| 2017-06-21 | $3.16 | $4.38 | 9,800 | — | — |
| 2017-06-20 | $3.12 | $4.32 | 30,200 | — | — |
| 2017-06-19 | $3.12 | $4.32 | 8,400 | — | — |
| 2017-06-16 | $3.10 | $4.30 | 4,200 | — | — |
| 2017-06-15 | $3.17 | $4.39 | 3,400 | — | — |
| 2017-06-14 | $3.24 | $4.48 | 1,800 | — | — |
| 2017-06-13 | $3.19 | $4.42 | 8,200 | — | — |
| 2017-06-12 | $3.17 | $4.39 | 39,200 | — | — |
| 2017-06-09 | $3.20 | $4.43 | 47,800 | — | — |
| 2017-06-08 | $3.19 | $4.42 | 1,400 | — | — |
| 2017-06-07 | $3.19 | $4.42 | 5,600 | — | — |
| 2017-06-06 | $3.20 | $4.43 | 10,600 | — | — |
| 2017-06-05 | $3.21 | $4.45 | 5,400 | — | — |
| 2017-06-02 | $3.22 | $4.46 | 49,400 | — | — |
| 2017-06-01 | $3.32 | $4.59 | 10,400 | — | — |
| 2017-05-31 | $3.31 | $4.59 | 18,200 | — | — |
| 2017-05-30 | $3.26 | $4.52 | 25,000 | — | — |
| 2017-05-26 | $3.32 | $4.59 | 3,400 | — | — |
| 2017-05-25 | $3.34 | $4.63 | 42,000 | — | — |
| 2017-05-24 | $3.38 | $4.68 | 42,400 | — | — |
| 2017-05-23 | $3.40 | $4.71 | 162,200 | — | — |
| 2017-05-22 | $3.47 | $4.80 | 5,400 | — | — |
| 2017-05-19 | $3.41 | $4.72 | 4,400 | — | — |
| 2017-05-18 | $3.47 | $4.80 | 100,200 | — | — |
| 2017-05-17 | $3.42 | $4.74 | 209,200 | — | — |
| 2017-05-16 | $3.47 | $4.80 | 95,600 | — | — |
| 2017-05-15 | $3.55 | $4.92 | 83,600 | — | — |
| 2017-05-12 | $3.39 | $4.69 | 98,000 | — | — |
| 2017-05-11 | $3.39 | $4.69 | 114,600 | — | — |
| 2017-05-10 | $3.52 | $4.88 | 12,800 | — | — |
| 2017-05-09 | $3.52 | $4.87 | 10,800 | — | — |
| 2017-05-08 | $3.56 | $4.93 | 20,800 | — | — |
| 2017-05-05 | $3.52 | $4.88 | 29,600 | — | — |
| 2017-05-04 | $3.57 | $4.94 | 18,800 | — | — |
| 2017-05-03 | $3.58 | $4.96 | 20,400 | — | — |
| 2017-05-02 | $3.63 | $5.02 | 14,400 | — | — |
| 2017-05-01 | $3.60 | $4.98 | 138,800 | — | — |
| 2017-04-28 | $3.58 | $4.96 | 128,600 | — | — |
| 2017-04-27 | $3.51 | $4.86 | 110,800 | — | — |
| 2017-04-26 | $3.58 | $4.95 | 220,600 | — | — |
| 2017-04-25 | $3.73 | $5.17 | 122,000 | — | — |
| 2017-04-24 | $3.65 | $5.05 | 126,800 | — | — |
| 2017-04-21 | $3.55 | $4.92 | 33,600 | — | — |
| 2017-04-20 | $3.63 | $5.03 | 64,600 | — | — |
| 2017-04-19 | $3.58 | $4.95 | 56,200 | — | — |
| 2017-04-18 | $3.43 | $4.75 | 47,000 | — | — |
| 2017-04-17 | $3.50 | $4.85 | 177,000 | — | — |
| 2017-04-13 | $3.42 | $4.74 | 30,200 | — | — |
| 2017-04-12 | $3.38 | $4.68 | 42,400 | — | — |
| 2017-04-11 | $3.47 | $4.81 | 75,400 | — | — |
| 2017-04-10 | $3.55 | $4.92 | 40,200 | — | — |
| 2017-04-07 | $3.54 | $4.90 | 64,000 | — | — |
| 2017-04-06 | $3.59 | $4.97 | 58,400 | — | — |
| 2017-04-05 | $3.53 | $4.88 | 136,200 | — | — |
| 2017-04-04 | $3.52 | $4.88 | 110,400 | — | — |
| 2017-04-03 | $3.53 | $4.88 | 256,400 | — | — |
| 2017-03-31 | $3.68 | $5.09 | 100,400 | — | — |
| 2017-03-30 | $3.38 | $4.68 | 11,400 | — | — |
| 2017-03-29 | $3.36 | $4.66 | 109,000 | — | — |
| 2017-03-28 | $3.32 | $4.59 | 132,000 | — | — |
| 2017-03-27 | $3.40 | $4.70 | 143,800 | — | — |
| 2017-03-24 | $3.39 | $4.69 | 219,800 | — | — |
| 2017-03-23 | $3.34 | $4.62 | 5,400 | — | — |
| 2017-03-22 | $3.37 | $4.67 | 10,800 | — | — |
| 2017-03-21 | $3.34 | $4.63 | 117,200 | — | — |
| 2017-03-20 | $3.38 | $4.68 | 66,000 | — | — |
| 2017-03-17 | $3.44 | $4.77 | 131,600 | — | — |
| 2017-03-16 | $3.33 | $4.61 | 23,000 | — | — |
| 2017-03-15 | $3.31 | $4.59 | 46,200 | — | — |
| 2017-03-14 | $3.22 | $4.46 | 97,800 | — | — |
| 2017-03-13 | $3.30 | $4.57 | 40,200 | — | — |
| 2017-03-10 | $3.13 | $4.34 | 5,400 | — | — |
| 2017-03-09 | $3.14 | $4.35 | 142,400 | — | — |
| 2017-03-08 | $3.16 | $4.37 | 7,000 | — | — |
| 2017-03-07 | $3.21 | $4.45 | 26,800 | — | — |
| 2017-03-06 | $3.20 | $4.43 | 10,800 | — | — |
| 2017-03-03 | $3.34 | $4.63 | 26,800 | — | — |
| 2017-03-02 | $3.33 | $4.61 | 13,200 | — | — |
| 2017-03-01 | $3.35 | $4.64 | 23,000 | — | — |
| 2017-02-28 | $3.33 | $4.61 | 15,400 | — | — |
| 2017-02-27 | $3.35 | $4.64 | 20,800 | — | — |
| 2017-02-24 | $3.12 | $4.32 | 3,000 | — | — |
| 2017-02-23 | $3.18 | $4.41 | 11,800 | — | — |
| 2017-02-22 | $3.16 | $4.37 | 28,400 | — | — |
| 2017-02-21 | $3.35 | $4.64 | 55,200 | — | — |
| 2017-02-17 | $3.14 | $4.34 | 5,200 | — | — |
| 2017-02-16 | $3.11 | $4.30 | 61,000 | — | — |
| 2017-02-15 | $3.06 | $4.24 | 17,800 | — | — |
| 2017-02-14 | $3.13 | $4.33 | 9,800 | — | — |
| 2017-02-13 | $3.21 | $4.44 | 16,200 | — | — |
| 2017-02-10 | $3.13 | $4.33 | 14,600 | — | — |
| 2017-02-09 | $3.24 | $4.49 | 0 | — | — |
| 2017-02-08 | $3.24 | $4.49 | 95,400 | — | — |
| 2017-02-07 | $3.54 | $4.90 | 0 | — | — |
| 2017-02-06 | $3.54 | $4.90 | 6,400 | — | — |
| 2017-02-03 | $3.41 | $4.72 | 7,800 | — | — |
| 2017-02-02 | $3.38 | $4.68 | 0 | — | — |
| 2017-02-01 | $3.38 | $4.68 | 800 | — | — |
| 2017-01-31 | $3.37 | $4.67 | 26,400 | — | — |
| 2017-01-30 | $3.35 | $4.64 | 2,800 | — | — |
| 2017-01-27 | $3.42 | $4.74 | 3,800 | — | — |
| 2017-01-26 | $3.36 | $4.65 | 4,000 | — | — |
| 2017-01-25 | $3.41 | $4.73 | 16,200 | — | — |
| 2017-01-24 | $3.46 | $4.79 | 4,000 | — | — |
| 2017-01-23 | $3.33 | $4.61 | 10,400 | — | — |
| 2017-01-20 | $3.40 | $4.71 | 0 | — | — |
| 2017-01-19 | $3.40 | $4.71 | 5,800 | — | — |
| 2017-01-18 | $3.47 | $4.81 | 2,200 | — | — |
| 2017-01-17 | $3.36 | $4.66 | 0 | — | — |
| 2017-01-13 | $3.36 | $4.66 | 8,600 | — | — |
| 2017-01-12 | $3.43 | $4.75 | 10,000 | — | — |
| 2017-01-11 | $3.46 | $4.79 | 800 | — | — |
| 2017-01-10 | $3.44 | $4.77 | 2,000 | — | — |
| 2017-01-09 | $3.44 | $4.77 | 7,200 | — | — |
| 2017-01-06 | $3.44 | $4.76 | 6,200 | — | — |
| 2017-01-05 | $3.44 | $4.76 | 0 | — | — |
| 2017-01-04 | $3.44 | $4.76 | 13,200 | — | — |
| 2017-01-03 | $3.52 | $4.87 | 1,000 | — | — |