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
- 1983-03-16 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 | $5.91 | $9.92 | 52,967 | — | — |
| 2017-12-28 | $6.06 | $10.17 | 29,433 | — | — |
| 2017-12-27 | $6.09 | $10.22 | 22,333 | — | — |
| 2017-12-26 | $6.09 | $10.22 | 22,633 | — | — |
| 2017-12-22 | $6.12 | $10.27 | 12,800 | — | — |
| 2017-12-21 | $6.06 | $10.17 | 16,167 | — | — |
| 2017-12-20 | $6.06 | $10.17 | 15,633 | — | — |
| 2017-12-19 | $6.09 | $10.22 | 28,867 | — | — |
| 2017-12-18 | $6.09 | $10.22 | 33,600 | — | — |
| 2017-12-15 | $5.94 | $9.97 | 18,433 | — | — |
| 2017-12-14 | $5.97 | $10.02 | 11,600 | — | — |
| 2017-12-13 | $5.94 | $9.97 | 15,333 | — | — |
| 2017-12-12 | $5.88 | $9.87 | 16,433 | — | — |
| 2017-12-11 | $6.00 | $10.07 | 47,500 | — | — |
| 2017-12-08 | $5.94 | $9.97 | 28,467 | — | — |
| 2017-12-07 | $6.00 | $10.07 | 96,900 | — | — |
| 2017-12-06 | $6.00 | $10.07 | 17,067 | — | — |
| 2017-12-05 | $6.00 | $10.07 | 36,467 | — | — |
| 2017-12-04 | $6.12 | $10.27 | 21,533 | — | — |
| 2017-12-01 | $6.06 | $10.17 | 66,633 | — | — |
| 2017-11-30 | $6.12 | $10.27 | 93,933 | — | — |
| 2017-11-29 | $6.12 | $10.27 | 35,167 | — | — |
| 2017-11-28 | $6.09 | $10.22 | 35,933 | — | — |
| 2017-11-27 | $6.09 | $10.22 | 23,867 | — | — |
| 2017-11-24 | $6.18 | $10.37 | 13,033 | — | — |
| 2017-11-22 | $6.21 | $10.42 | 8,700 | — | — |
| 2017-11-21 | $6.30 | $10.58 | 56,600 | — | — |
| 2017-11-20 | $6.18 | $10.37 | 54,467 | — | — |
| 2017-11-17 | $6.09 | $10.22 | 16,400 | — | — |
| 2017-11-16 | $6.15 | $10.32 | 16,200 | — | — |
| 2017-11-15 | $6.09 | $10.22 | 41,900 | — | — |
| 2017-11-14 | $6.18 | $10.37 | 77,667 | — | — |
| 2017-11-13 | $6.15 | $10.32 | 69,100 | — | — |
| 2017-11-10 | $6.12 | $10.27 | 23,400 | — | — |
| 2017-11-09 | $6.00 | $10.07 | 28,633 | — | — |
| 2017-11-08 | $5.91 | $9.92 | 26,967 | — | — |
| 2017-11-07 | $6.00 | $10.07 | 64,167 | — | — |
| 2017-11-06 | $6.18 | $10.37 | 35,400 | — | — |
| 2017-11-03 | $6.15 | $10.32 | 19,500 | — | — |
| 2017-11-02 | $6.09 | $10.22 | 65,733 | — | — |
| 2017-11-01 | $5.64 | $9.47 | 30,700 | — | — |
| 2017-10-31 | $5.67 | $9.52 | 37,033 | — | — |
| 2017-10-30 | $5.49 | $9.22 | 32,800 | — | — |
| 2017-10-27 | $5.52 | $9.27 | 196,533 | — | — |
| 2017-10-26 | $5.64 | $9.47 | 12,933 | — | — |
| 2017-10-25 | $5.67 | $9.52 | 14,400 | — | — |
| 2017-10-24 | $5.85 | $9.82 | 9,033 | — | — |
| 2017-10-23 | $5.97 | $10.02 | 29,200 | — | — |
| 2017-10-20 | $6.24 | $10.47 | 59,400 | — | — |
| 2017-10-19 | $5.91 | $9.92 | 34,333 | — | — |
| 2017-10-18 | $5.64 | $9.47 | 18,833 | — | — |
| 2017-10-17 | $5.76 | $9.67 | 24,633 | — | — |
| 2017-10-16 | $6.00 | $10.07 | 54,467 | — | — |
| 2017-10-13 | $6.00 | $10.07 | 71,400 | — | — |
| 2017-10-12 | $6.18 | $10.37 | 294,233 | — | — |
| 2017-10-11 | $6.69 | $11.23 | 187,300 | — | — |
| 2017-10-10 | $5.61 | $9.42 | 65,500 | — | — |
| 2017-10-09 | $5.49 | $9.22 | 39,533 | — | — |
| 2017-10-06 | $5.25 | $8.81 | 27,433 | — | — |
| 2017-10-05 | $5.34 | $8.96 | 86,100 | — | — |
| 2017-10-04 | $5.22 | $8.76 | 7,067 | — | — |
| 2017-10-03 | $5.19 | $8.71 | 9,433 | — | — |
| 2017-10-02 | $5.19 | $8.71 | 15,000 | — | — |
| 2017-09-29 | $5.22 | $8.76 | 24,233 | — | — |
| 2017-09-28 | $5.19 | $8.71 | 40,067 | — | — |
| 2017-09-27 | $5.22 | $8.76 | 15,733 | — | — |
| 2017-09-26 | $5.04 | $8.46 | 16,000 | — | — |
| 2017-09-25 | $5.10 | $8.56 | 18,800 | — | — |
| 2017-09-22 | $5.04 | $8.46 | 10,233 | — | — |
| 2017-09-21 | $5.04 | $8.46 | 9,133 | — | — |
| 2017-09-20 | $5.07 | $8.51 | 6,933 | — | — |
| 2017-09-19 | $4.92 | $8.26 | 5,333 | — | — |
| 2017-09-18 | $4.92 | $8.26 | 10,400 | — | — |
| 2017-09-15 | $4.98 | $8.36 | 6,733 | — | — |
| 2017-09-14 | $5.01 | $8.41 | 3,633 | — | — |
| 2017-09-13 | $4.98 | $8.36 | 4,233 | — | — |
| 2017-09-12 | $5.01 | $8.41 | 64,767 | — | — |
| 2017-09-11 | $4.95 | $8.31 | 29,367 | — | — |
| 2017-09-08 | $4.86 | $8.16 | 10,333 | — | — |
| 2017-09-07 | $4.89 | $8.21 | 38,933 | — | — |
| 2017-09-06 | $4.89 | $8.21 | 23,733 | — | — |
| 2017-09-05 | $4.92 | $8.26 | 19,967 | — | — |
| 2017-09-01 | $4.92 | $8.26 | 12,300 | — | — |
| 2017-08-31 | $4.95 | $8.31 | 15,933 | — | — |
| 2017-08-30 | $4.89 | $8.21 | 10,767 | — | — |
| 2017-08-29 | $4.83 | $8.11 | 4,300 | — | — |
| 2017-08-28 | $4.86 | $8.16 | 11,500 | — | — |
| 2017-08-25 | $4.86 | $8.16 | 31,567 | — | — |
| 2017-08-24 | $4.80 | $8.06 | 17,833 | — | — |
| 2017-08-23 | $4.77 | $8.01 | 18,633 | — | — |
| 2017-08-22 | $4.74 | $7.96 | 8,533 | — | — |
| 2017-08-21 | $4.74 | $7.96 | 12,633 | — | — |
| 2017-08-18 | $4.80 | $8.06 | 19,367 | — | — |
| 2017-08-17 | $4.80 | $8.06 | 11,033 | — | — |
| 2017-08-16 | $4.83 | $8.11 | 32,000 | — | — |
| 2017-08-15 | $4.68 | $7.86 | 16,900 | — | — |
| 2017-08-14 | $4.74 | $7.96 | 16,167 | — | — |
| 2017-08-11 | $4.53 | $7.60 | 44,967 | — | — |
| 2017-08-10 | $4.71 | $7.91 | 8,200 | — | — |
| 2017-08-09 | $4.86 | $8.16 | 14,067 | — | — |
| 2017-08-08 | $4.89 | $8.21 | 22,800 | — | — |
| 2017-08-07 | $4.92 | $8.26 | 11,467 | — | — |
| 2017-08-04 | $5.07 | $8.51 | 23,800 | — | — |
| 2017-08-03 | $5.01 | $8.41 | 41,200 | — | — |
| 2017-08-02 | $4.95 | $8.31 | 85,333 | — | — |
| 2017-08-01 | $4.80 | $8.06 | 14,833 | — | — |
| 2017-07-31 | $4.80 | $8.06 | 6,900 | — | — |
| 2017-07-28 | $4.74 | $7.96 | 8,267 | — | — |
| 2017-07-27 | $4.80 | $8.06 | 4,133 | — | — |
| 2017-07-26 | $4.71 | $7.91 | 13,933 | — | — |
| 2017-07-25 | $4.71 | $7.91 | 6,733 | — | — |
| 2017-07-24 | $4.74 | $7.96 | 9,733 | — | — |
| 2017-07-21 | $4.71 | $7.91 | 18,967 | — | — |
| 2017-07-20 | $4.83 | $8.11 | 35,467 | — | — |
| 2017-07-19 | $4.83 | $8.11 | 20,467 | — | — |
| 2017-07-18 | $4.86 | $8.16 | 28,533 | — | — |
| 2017-07-17 | $4.80 | $8.06 | 10,833 | — | — |
| 2017-07-14 | $4.83 | $8.11 | 25,300 | — | — |
| 2017-07-13 | $4.86 | $8.16 | 61,167 | — | — |
| 2017-07-12 | $4.71 | $7.91 | 20,467 | — | — |
| 2017-07-11 | $4.80 | $8.06 | 36,600 | — | — |
| 2017-07-10 | $4.80 | $8.06 | 45,067 | — | — |
| 2017-07-07 | $4.80 | $8.06 | 33,133 | — | — |
| 2017-07-06 | $4.80 | $8.06 | 23,700 | — | — |
| 2017-07-05 | $4.86 | $8.16 | 26,567 | — | — |
| 2017-07-03 | $4.89 | $8.21 | 11,800 | — | — |
| 2017-06-30 | $4.86 | $8.16 | 66,900 | — | — |
| 2017-06-29 | $4.71 | $7.91 | 11,100 | — | — |
| 2017-06-28 | $4.65 | $7.81 | 37,867 | — | — |
| 2017-06-27 | $4.71 | $7.91 | 31,133 | — | — |
| 2017-06-26 | $4.71 | $7.91 | 15,967 | — | — |
| 2017-06-23 | $4.65 | $7.81 | 19,300 | — | — |
| 2017-06-22 | $4.50 | $7.55 | 25,967 | — | — |
| 2017-06-21 | $4.47 | $7.50 | 15,533 | — | — |
| 2017-06-20 | $4.47 | $7.50 | 5,067 | — | — |
| 2017-06-19 | $4.50 | $7.55 | 6,867 | — | — |
| 2017-06-16 | $4.44 | $7.45 | 15,167 | — | — |
| 2017-06-15 | $4.41 | $7.40 | 19,233 | — | — |
| 2017-06-14 | $4.62 | $7.76 | 7,600 | — | — |
| 2017-06-13 | $4.65 | $7.81 | 22,500 | — | — |
| 2017-06-12 | $4.65 | $7.81 | 18,433 | — | — |
| 2017-06-09 | $4.62 | $7.76 | 10,800 | — | — |
| 2017-06-08 | $4.68 | $7.86 | 17,167 | — | — |
| 2017-06-07 | $4.71 | $7.91 | 14,667 | — | — |
| 2017-06-06 | $4.68 | $7.86 | 5,867 | — | — |
| 2017-06-05 | $4.74 | $7.96 | 8,367 | — | — |
| 2017-06-02 | $4.68 | $7.86 | 13,300 | — | — |
| 2017-06-01 | $4.71 | $7.91 | 7,600 | — | — |
| 2017-05-31 | $4.65 | $7.81 | 8,267 | — | — |
| 2017-05-30 | $4.65 | $7.81 | 10,667 | — | — |
| 2017-05-26 | $4.65 | $7.81 | 5,100 | — | — |
| 2017-05-25 | $4.71 | $7.91 | 8,433 | — | — |
| 2017-05-24 | $4.71 | $7.91 | 5,900 | — | — |
| 2017-05-23 | $4.71 | $7.91 | 8,000 | — | — |
| 2017-05-22 | $4.83 | $8.11 | 5,933 | — | — |
| 2017-05-19 | $4.83 | $8.11 | 15,900 | — | — |
| 2017-05-18 | $4.80 | $8.06 | 15,033 | — | — |
| 2017-05-17 | $4.77 | $8.01 | 11,000 | — | — |
| 2017-05-16 | $4.83 | $8.11 | 21,933 | — | — |
| 2017-05-15 | $4.95 | $8.31 | 18,833 | — | — |
| 2017-05-12 | $4.92 | $8.26 | 38,567 | — | — |
| 2017-05-11 | $4.98 | $8.36 | 35,833 | — | — |
| 2017-05-10 | $5.04 | $8.46 | 43,433 | — | — |
| 2017-05-09 | $5.04 | $8.46 | 47,533 | — | — |
| 2017-05-08 | $4.89 | $8.21 | 101,733 | — | — |
| 2017-05-05 | $4.80 | $8.06 | 48,533 | — | — |
| 2017-05-04 | $4.71 | $7.91 | 57,233 | — | — |
| 2017-05-03 | $4.80 | $8.06 | 61,700 | — | — |
| 2017-05-02 | $4.71 | $7.91 | 230,633 | — | — |
| 2017-05-01 | $4.29 | $7.20 | 48,633 | — | — |
| 2017-04-28 | $4.32 | $7.25 | 66,567 | — | — |
| 2017-04-27 | $4.35 | $7.30 | 4,267 | — | — |
| 2017-04-26 | $4.35 | $7.30 | 246,000 | — | — |
| 2017-04-25 | $4.26 | $7.15 | 24,967 | — | — |
| 2017-04-24 | $4.29 | $7.20 | 18,400 | — | — |
| 2017-04-21 | $4.32 | $7.25 | 21,567 | — | — |
| 2017-04-20 | $4.32 | $7.25 | 7,300 | — | — |
| 2017-04-19 | $4.32 | $7.25 | 12,933 | — | — |
| 2017-04-18 | $4.29 | $7.20 | 21,300 | — | — |
| 2017-04-17 | $4.29 | $7.20 | 2,933 | — | — |
| 2017-04-13 | $4.32 | $7.25 | 19,200 | — | — |
| 2017-04-12 | $4.32 | $7.25 | 5,800 | — | — |
| 2017-04-11 | $4.32 | $7.25 | 8,367 | — | — |
| 2017-04-10 | $4.32 | $7.25 | 29,133 | — | — |
| 2017-04-07 | $4.26 | $7.15 | 12,167 | — | — |
| 2017-04-06 | $4.29 | $7.20 | 21,000 | — | — |
| 2017-04-05 | $4.32 | $7.25 | 12,000 | — | — |
| 2017-04-04 | $4.35 | $7.30 | 35,167 | — | — |
| 2017-04-03 | $4.35 | $7.30 | 33,967 | — | — |
| 2017-03-31 | $4.35 | $7.30 | 80,500 | — | — |
| 2017-03-30 | $4.08 | $6.85 | 14,833 | — | — |
| 2017-03-29 | $3.99 | $6.70 | 12,033 | — | — |
| 2017-03-28 | $3.99 | $6.70 | 24,067 | — | — |
| 2017-03-27 | $4.05 | $6.80 | 13,600 | — | — |
| 2017-03-24 | $3.93 | $6.60 | 17,833 | — | — |
| 2017-03-23 | $3.90 | $6.55 | 10,300 | — | — |
| 2017-03-22 | $3.93 | $6.60 | 19,867 | — | — |
| 2017-03-21 | $3.96 | $6.65 | 18,500 | — | — |
| 2017-03-20 | $3.90 | $6.55 | 17,500 | — | — |
| 2017-03-17 | $3.99 | $6.70 | 9,400 | — | — |
| 2017-03-16 | $4.08 | $6.85 | 14,633 | — | — |
| 2017-03-15 | $3.96 | $6.65 | 21,600 | — | — |
| 2017-03-14 | $4.02 | $6.75 | 13,267 | — | — |
| 2017-03-13 | $3.99 | $6.70 | 13,200 | — | — |
| 2017-03-10 | $4.14 | $6.95 | 31,367 | — | — |
| 2017-03-09 | $3.99 | $6.70 | 12,133 | — | — |
| 2017-03-08 | $3.90 | $6.55 | 21,200 | — | — |
| 2017-03-07 | $3.90 | $6.55 | 13,000 | — | — |
| 2017-03-06 | $3.93 | $6.60 | 26,800 | — | — |
| 2017-03-03 | $3.87 | $6.50 | 33,267 | — | — |
| 2017-03-02 | $3.93 | $6.60 | 75,133 | — | — |
| 2017-03-01 | $3.75 | $6.30 | 19,467 | — | — |
| 2017-02-28 | $3.81 | $6.40 | 29,333 | — | — |
| 2017-02-27 | $3.75 | $6.30 | 71,600 | — | — |
| 2017-02-24 | $3.78 | $6.35 | 19,933 | — | — |
| 2017-02-23 | $3.84 | $6.45 | 171,667 | — | — |
| 2017-02-22 | $3.87 | $6.50 | 161,400 | — | — |
| 2017-02-21 | $4.08 | $6.85 | 65,467 | — | — |
| 2017-02-17 | $4.05 | $6.80 | 12,833 | — | — |
| 2017-02-16 | $4.05 | $6.80 | 15,733 | — | — |
| 2017-02-15 | $4.05 | $6.80 | 12,767 | — | — |
| 2017-02-14 | $4.05 | $6.80 | 15,500 | — | — |
| 2017-02-13 | $4.08 | $6.85 | 43,733 | — | — |
| 2017-02-10 | $4.08 | $6.85 | 32,800 | — | — |
| 2017-02-09 | $4.08 | $6.85 | 58,700 | — | — |
| 2017-02-08 | $4.14 | $6.95 | 30,300 | — | — |
| 2017-02-07 | $4.14 | $6.95 | 16,533 | — | — |
| 2017-02-06 | $4.20 | $7.05 | 46,000 | — | — |
| 2017-02-03 | $4.26 | $7.15 | 37,467 | — | — |
| 2017-02-02 | $4.26 | $7.15 | 35,233 | — | — |
| 2017-02-01 | $4.35 | $7.30 | 17,200 | — | — |
| 2017-01-31 | $4.44 | $7.45 | 30,333 | — | — |
| 2017-01-30 | $4.56 | $7.65 | 36,667 | — | — |
| 2017-01-27 | $4.56 | $7.65 | 54,767 | — | — |
| 2017-01-26 | $4.56 | $7.65 | 31,667 | — | — |
| 2017-01-25 | $4.53 | $7.60 | 66,633 | — | — |
| 2017-01-24 | $4.50 | $7.55 | 173,733 | — | — |
| 2017-01-23 | $4.17 | $7.00 | 17,867 | — | — |
| 2017-01-20 | $4.23 | $7.10 | 20,667 | — | — |
| 2017-01-19 | $4.17 | $7.00 | 25,733 | — | — |
| 2017-01-18 | $4.11 | $6.90 | 14,667 | — | — |
| 2017-01-17 | $4.14 | $6.95 | 15,500 | — | — |
| 2017-01-13 | $4.08 | $6.85 | 22,900 | — | — |
| 2017-01-12 | $4.08 | $6.85 | 164,800 | — | — |
| 2017-01-11 | $3.87 | $6.50 | 91,633 | — | — |
| 2017-01-10 | $3.96 | $6.65 | 90,200 | — | — |
| 2017-01-09 | $3.99 | $6.70 | 79,667 | — | — |
| 2017-01-06 | $3.96 | $6.65 | 45,133 | — | — |
| 2017-01-05 | $4.05 | $6.80 | 156,000 | — | — |
| 2017-01-04 | $4.08 | $6.85 | 125,000 | — | — |
| 2017-01-03 | $4.02 | $6.75 | 116,633 | — | — |