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
- 1994-05-03 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 | $3.93 | $3.93 | 29,400 | — | — |
| 2017-12-28 | $3.99 | $3.99 | 14,700 | — | — |
| 2017-12-27 | $4.12 | $4.12 | 19,300 | — | — |
| 2017-12-26 | $4.20 | $4.20 | 33,100 | — | — |
| 2017-12-22 | $4.27 | $4.27 | 27,800 | — | — |
| 2017-12-21 | $4.28 | $4.28 | 69,400 | — | — |
| 2017-12-20 | $3.98 | $3.98 | 106,100 | — | — |
| 2017-12-19 | $3.96 | $3.96 | 1,000 | — | — |
| 2017-12-18 | $3.99 | $3.99 | 21,200 | — | — |
| 2017-12-15 | $3.86 | $3.86 | 11,600 | — | — |
| 2017-12-14 | $3.82 | $3.82 | 21,900 | — | — |
| 2017-12-13 | $3.89 | $3.89 | 19,200 | — | — |
| 2017-12-12 | $3.92 | $3.92 | 127,800 | — | — |
| 2017-12-11 | $4.07 | $4.07 | 6,100 | — | — |
| 2017-12-08 | $4.07 | $4.07 | 28,300 | — | — |
| 2017-12-07 | $4.09 | $4.09 | 5,300 | — | — |
| 2017-12-06 | $4.20 | $4.20 | 10,300 | — | — |
| 2017-12-05 | $4.39 | $4.39 | 50,700 | — | — |
| 2017-12-04 | $4.51 | $4.51 | 16,000 | — | — |
| 2017-12-01 | $4.61 | $4.61 | 79,100 | — | — |
| 2017-11-30 | $4.37 | $4.37 | 7,800 | — | — |
| 2017-11-29 | $4.49 | $4.49 | 25,300 | — | — |
| 2017-11-28 | $4.39 | $4.39 | 15,200 | — | — |
| 2017-11-27 | $4.32 | $4.32 | 19,500 | — | — |
| 2017-11-24 | $4.45 | $4.45 | 20,400 | — | — |
| 2017-11-22 | $4.58 | $4.58 | 198,800 | — | — |
| 2017-11-21 | $4.28 | $4.28 | 44,500 | — | — |
| 2017-11-20 | $3.97 | $3.97 | 19,700 | — | — |
| 2017-11-17 | $4.20 | $4.20 | 11,800 | — | — |
| 2017-11-16 | $4.20 | $4.20 | 417,800 | — | — |
| 2017-11-15 | $3.84 | $3.84 | 3,000 | — | — |
| 2017-11-14 | $3.95 | $3.95 | 5,600 | — | — |
| 2017-11-13 | $4.22 | $4.22 | 7,600 | — | — |
| 2017-11-10 | $4.35 | $4.35 | 3,300 | — | — |
| 2017-11-09 | $4.35 | $4.35 | 6,900 | — | — |
| 2017-11-08 | $4.31 | $4.31 | 4,400 | — | — |
| 2017-11-07 | $4.35 | $4.35 | 17,600 | — | — |
| 2017-11-06 | $3.98 | $3.98 | 19,600 | — | — |
| 2017-11-03 | $3.90 | $3.90 | 2,900 | — | — |
| 2017-11-02 | $3.95 | $3.95 | 1,700 | — | — |
| 2017-11-01 | $3.95 | $3.95 | 3,800 | — | — |
| 2017-10-31 | $3.95 | $3.95 | 1,000 | — | — |
| 2017-10-30 | $3.96 | $3.96 | 15,500 | — | — |
| 2017-10-27 | $4.17 | $4.17 | 2,300 | — | — |
| 2017-10-26 | $4.20 | $4.20 | 1,500 | — | — |
| 2017-10-25 | $4.27 | $4.27 | 1,700 | — | — |
| 2017-10-24 | $4.34 | $4.34 | 200 | — | — |
| 2017-10-23 | $4.25 | $4.25 | 200 | — | — |
| 2017-10-20 | $4.32 | $4.32 | 4,400 | — | — |
| 2017-10-19 | $4.24 | $4.24 | 200 | — | — |
| 2017-10-18 | $4.39 | $4.39 | 1,400 | — | — |
| 2017-10-17 | $4.24 | $4.24 | 400 | — | — |
| 2017-10-16 | $4.24 | $4.24 | 3,100 | — | — |
| 2017-10-13 | $4.28 | $4.28 | 1,200 | — | — |
| 2017-10-12 | $4.22 | $4.22 | 10,000 | — | — |
| 2017-10-11 | $4.35 | $4.35 | 7,500 | — | — |
| 2017-10-10 | $4.57 | $4.57 | 5,500 | — | — |
| 2017-10-09 | $4.38 | $4.38 | 12,500 | — | — |
| 2017-10-06 | $4.49 | $4.49 | 16,300 | — | — |
| 2017-10-05 | $4.48 | $4.48 | 1,600 | — | — |
| 2017-10-04 | $4.65 | $4.65 | 1,800 | — | — |
| 2017-10-03 | $4.61 | $4.61 | 800 | — | — |
| 2017-10-02 | $4.65 | $4.65 | 10,300 | — | — |
| 2017-09-29 | $4.45 | $4.45 | 1,900 | — | — |
| 2017-09-28 | $4.59 | $4.59 | 5,800 | — | — |
| 2017-09-27 | $4.45 | $4.45 | 1,800 | — | — |
| 2017-09-26 | $4.48 | $4.48 | 1,000 | — | — |
| 2017-09-25 | $4.53 | $4.53 | 10,100 | — | — |
| 2017-09-22 | $4.58 | $4.57 | 300 | — | — |
| 2017-09-21 | $4.62 | $4.62 | 600 | — | — |
| 2017-09-20 | $4.60 | $4.60 | 1,300 | — | — |
| 2017-09-19 | $4.54 | $4.54 | 200 | — | — |
| 2017-09-18 | $4.55 | $4.55 | 21,700 | — | — |
| 2017-09-15 | $4.40 | $4.40 | 10,600 | — | — |
| 2017-09-14 | $4.40 | $4.40 | 2,900 | — | — |
| 2017-09-13 | $4.49 | $4.49 | 2,500 | — | — |
| 2017-09-12 | $4.51 | $4.51 | 3,400 | — | — |
| 2017-09-11 | $4.44 | $4.44 | 15,100 | — | — |
| 2017-09-08 | $4.73 | $4.73 | 16,800 | — | — |
| 2017-09-07 | $4.56 | $4.56 | 5,000 | — | — |
| 2017-09-06 | $4.72 | $4.72 | 3,100 | — | — |
| 2017-09-05 | $4.75 | $4.75 | 29,100 | — | — |
| 2017-09-01 | $4.74 | $4.74 | 15,900 | — | — |
| 2017-08-31 | $4.41 | $4.41 | 5,700 | — | — |
| 2017-08-30 | $4.73 | $4.73 | 11,000 | — | — |
| 2017-08-29 | $4.72 | $4.72 | 33,400 | — | — |
| 2017-08-28 | $4.82 | $4.82 | 6,600 | — | — |
| 2017-08-25 | $4.71 | $4.71 | 10,800 | — | — |
| 2017-08-24 | $4.71 | $4.71 | 5,600 | — | — |
| 2017-08-23 | $4.80 | $4.80 | 22,100 | — | — |
| 2017-08-22 | $4.66 | $4.66 | 23,100 | — | — |
| 2017-08-21 | $4.45 | $4.45 | 10,900 | — | — |
| 2017-08-18 | $4.61 | $4.61 | 14,300 | — | — |
| 2017-08-17 | $4.51 | $4.51 | 7,400 | — | — |
| 2017-08-16 | $4.98 | $4.98 | 3,800 | — | — |
| 2017-08-15 | $5.29 | $5.29 | 7,000 | — | — |
| 2017-08-14 | $5.17 | $5.17 | 6,500 | — | — |
| 2017-08-11 | $5.50 | $5.50 | 20,700 | — | — |
| 2017-08-10 | $5.49 | $5.49 | 17,000 | — | — |
| 2017-08-09 | $5.50 | $5.50 | 7,400 | — | — |
| 2017-08-08 | $5.35 | $5.35 | 8,500 | — | — |
| 2017-08-07 | $5.64 | $5.64 | 18,100 | — | — |
| 2017-08-04 | $5.75 | $5.75 | 30,100 | — | — |
| 2017-08-03 | $5.50 | $5.50 | 4,800 | — | — |
| 2017-08-02 | $5.55 | $5.55 | 3,400 | — | — |
| 2017-08-01 | $5.12 | $5.12 | 8,500 | — | — |
| 2017-07-31 | $5.22 | $5.22 | 12,300 | — | — |
| 2017-07-28 | $5.69 | $5.69 | 3,900 | — | — |
| 2017-07-27 | $5.75 | $5.75 | 9,900 | — | — |
| 2017-07-26 | $5.85 | $5.85 | 2,600 | — | — |
| 2017-07-25 | $5.27 | $5.27 | 35,600 | — | — |
| 2017-07-24 | $5.25 | $5.25 | 24,400 | — | — |
| 2017-07-21 | $5.08 | $5.08 | 40,300 | — | — |
| 2017-07-20 | $4.88 | $4.88 | 1,000 | — | — |
| 2017-07-19 | $4.92 | $4.92 | 3,200 | — | — |
| 2017-07-18 | $5.00 | $5.00 | 700 | — | — |
| 2017-07-17 | $5.01 | $5.01 | 10,400 | — | — |
| 2017-07-14 | $4.98 | $4.98 | 10,000 | — | — |
| 2017-07-13 | $4.77 | $4.77 | 2,900 | — | — |
| 2017-07-12 | $4.98 | $4.98 | 200 | — | — |
| 2017-07-11 | $4.94 | $4.94 | 2,000 | — | — |
| 2017-07-10 | $4.80 | $4.80 | 7,400 | — | — |
| 2017-07-07 | $4.57 | $4.57 | 1,200 | — | — |
| 2017-07-06 | $4.59 | $4.59 | 16,100 | — | — |
| 2017-07-05 | $4.48 | $4.48 | 24,600 | — | — |
| 2017-07-03 | $4.46 | $4.46 | 4,700 | — | — |
| 2017-06-30 | $4.31 | $4.31 | 7,300 | — | — |
| 2017-06-29 | $4.20 | $4.20 | 14,000 | — | — |
| 2017-06-28 | $4.20 | $4.20 | 13,200 | — | — |
| 2017-06-27 | $3.95 | $3.95 | 4,000 | — | — |
| 2017-06-26 | $4.24 | $4.24 | 20,000 | — | — |
| 2017-06-23 | $4.10 | $4.10 | 26,100 | — | — |
| 2017-06-22 | $4.30 | $4.30 | 13,500 | — | — |
| 2017-06-21 | $3.96 | $3.96 | 0 | — | — |
| 2017-06-20 | $3.96 | $3.96 | 26,300 | — | — |
| 2017-06-19 | $4.25 | $4.25 | 29,600 | — | — |
| 2017-06-16 | $3.95 | $3.95 | 2,800 | — | — |
| 2017-06-15 | $4.13 | $4.13 | 1,700 | — | — |
| 2017-06-14 | $4.07 | $4.07 | 60,000 | — | — |
| 2017-06-13 | $4.25 | $4.25 | 38,800 | — | — |
| 2017-06-12 | $4.23 | $4.23 | 29,700 | — | — |
| 2017-06-09 | $3.99 | $3.99 | 7,600 | — | — |
| 2017-06-08 | $4.15 | $4.15 | 33,400 | — | — |
| 2017-06-07 | $4.65 | $4.65 | 34,400 | — | — |
| 2017-06-06 | $4.85 | $4.85 | 40,900 | — | — |
| 2017-06-05 | $4.95 | $4.95 | 85,700 | — | — |
| 2017-06-02 | $4.40 | $4.40 | 27,800 | — | — |
| 2017-06-01 | $4.06 | $4.06 | 3,100 | — | — |
| 2017-05-31 | $4.12 | $4.12 | 0 | — | — |
| 2017-05-30 | $4.12 | $4.12 | 5,000 | — | — |
| 2017-05-26 | $4.41 | $4.41 | 117,400 | — | — |
| 2017-05-25 | $4.26 | $4.26 | 5,800 | — | — |
| 2017-05-24 | $4.15 | $4.15 | 29,600 | — | — |
| 2017-05-23 | $3.86 | $3.86 | 32,400 | — | — |
| 2017-05-22 | $3.85 | $3.85 | 5,500 | — | — |
| 2017-05-19 | $3.77 | $3.77 | 1,200 | — | — |
| 2017-05-18 | $3.97 | $3.97 | 0 | — | — |
| 2017-05-17 | $3.97 | $3.97 | 1,100 | — | — |
| 2017-05-16 | $3.96 | $3.96 | 0 | — | — |
| 2017-05-15 | $3.96 | $3.96 | 3,600 | — | — |
| 2017-05-12 | $3.86 | $3.86 | 13,200 | — | — |
| 2017-05-11 | $4.03 | $4.03 | 76,500 | — | — |
| 2017-05-10 | $3.85 | $3.85 | 10,800 | — | — |
| 2017-05-09 | $3.86 | $3.86 | 44,400 | — | — |
| 2017-05-08 | $3.80 | $3.80 | 5,800 | — | — |
| 2017-05-05 | $3.72 | $3.72 | 14,000 | — | — |
| 2017-05-04 | $3.77 | $3.77 | 6,500 | — | — |
| 2017-05-03 | $3.83 | $3.83 | 28,400 | — | — |
| 2017-05-02 | $3.94 | $3.94 | 1,000 | — | — |
| 2017-05-01 | $3.91 | $3.91 | 32,900 | — | — |
| 2017-04-28 | $4.06 | $4.06 | 9,800 | — | — |
| 2017-04-27 | $3.94 | $3.94 | 13,400 | — | — |
| 2017-04-26 | $3.94 | $3.94 | 22,600 | — | — |
| 2017-04-25 | $3.75 | $3.75 | 0 | — | — |
| 2017-04-24 | $3.75 | $3.75 | 500 | — | — |
| 2017-04-21 | $3.79 | $3.79 | 16,600 | — | — |
| 2017-04-20 | $3.82 | $3.82 | 11,100 | — | — |
| 2017-04-19 | $3.78 | $3.78 | 0 | — | — |
| 2017-04-18 | $3.78 | $3.78 | 17,800 | — | — |
| 2017-04-17 | $4.04 | $4.04 | 18,300 | — | — |
| 2017-04-13 | $4.25 | $4.25 | 67,400 | — | — |
| 2017-04-12 | $3.80 | $3.80 | 200 | — | — |
| 2017-04-11 | $3.79 | $3.79 | 7,100 | — | — |
| 2017-04-10 | $3.79 | $3.79 | 22,300 | — | — |
| 2017-04-07 | $3.90 | $3.90 | 21,300 | — | — |
| 2017-04-06 | $3.89 | $3.89 | 700 | — | — |
| 2017-04-05 | $3.89 | $3.89 | 1,100 | — | — |
| 2017-04-04 | $3.88 | $3.88 | 5,500 | — | — |
| 2017-04-03 | $4.00 | $4.00 | 22,200 | — | — |
| 2017-03-31 | $3.86 | $3.86 | 13,300 | — | — |
| 2017-03-30 | $3.95 | $3.95 | 11,700 | — | — |
| 2017-03-29 | $4.19 | $4.19 | 14,100 | — | — |
| 2017-03-28 | $4.15 | $4.15 | 800 | — | — |
| 2017-03-27 | $3.84 | $3.84 | 5,000 | — | — |
| 2017-03-24 | $3.80 | $3.80 | 13,200 | — | — |
| 2017-03-23 | $3.85 | $3.85 | 0 | — | — |
| 2017-03-22 | $3.85 | $3.85 | 16,200 | — | — |
| 2017-03-21 | $3.77 | $3.77 | 1,600 | — | — |
| 2017-03-20 | $3.94 | $3.94 | 16,200 | — | — |
| 2017-03-17 | $3.73 | $3.73 | 3,300 | — | — |
| 2017-03-16 | $3.60 | $3.60 | 41,800 | — | — |
| 2017-03-15 | $3.60 | $3.60 | 8,500 | — | — |
| 2017-03-14 | $3.52 | $3.52 | 31,200 | — | — |
| 2017-03-13 | $3.53 | $3.53 | 12,900 | — | — |
| 2017-03-10 | $3.80 | $3.80 | 10,700 | — | — |
| 2017-03-09 | $3.90 | $3.90 | 1,600 | — | — |
| 2017-03-08 | $4.00 | $4.00 | 6,100 | — | — |
| 2017-03-07 | $3.99 | $3.99 | 51,900 | — | — |
| 2017-03-06 | $4.26 | $4.26 | 26,200 | — | — |
| 2017-03-03 | $4.25 | $4.25 | 3,500 | — | — |
| 2017-03-02 | $4.15 | $4.15 | 6,300 | — | — |
| 2017-03-01 | $4.50 | $4.50 | 63,500 | — | — |
| 2017-02-28 | $4.40 | $4.40 | 26,200 | — | — |
| 2017-02-27 | $4.35 | $4.35 | 3,400 | — | — |
| 2017-02-24 | $4.48 | $4.48 | 2,700 | — | — |
| 2017-02-23 | $4.70 | $4.70 | 4,100 | — | — |
| 2017-02-22 | $4.76 | $4.76 | 1,000 | — | — |
| 2017-02-21 | $4.95 | $4.95 | 6,900 | — | — |
| 2017-02-17 | $4.74 | $4.74 | 17,000 | — | — |
| 2017-02-16 | $5.25 | $5.25 | 0 | — | — |
| 2017-02-15 | $5.25 | $5.25 | 1,300 | — | — |
| 2017-02-14 | $5.34 | $5.34 | 3,700 | — | — |
| 2017-02-13 | $5.39 | $5.39 | 0 | — | — |
| 2017-02-10 | $5.39 | $5.39 | 2,600 | — | — |
| 2017-02-09 | $5.36 | $5.36 | 1,100 | — | — |
| 2017-02-08 | $5.10 | $5.10 | 200 | — | — |
| 2017-02-07 | $5.09 | $5.09 | 1,900 | — | — |
| 2017-02-06 | $5.33 | $5.33 | 0 | — | — |
| 2017-02-03 | $5.33 | $5.33 | 5,700 | — | — |
| 2017-02-02 | $5.20 | $5.20 | 1,400 | — | — |
| 2017-02-01 | $5.11 | $5.11 | 3,500 | — | — |
| 2017-01-31 | $5.28 | $5.28 | 1,000 | — | — |
| 2017-01-30 | $5.36 | $5.36 | 11,900 | — | — |
| 2017-01-27 | $5.29 | $5.29 | 3,700 | — | — |
| 2017-01-26 | $5.17 | $5.17 | 2,300 | — | — |
| 2017-01-25 | $5.10 | $5.10 | 1,400 | — | — |
| 2017-01-24 | $5.23 | $5.23 | 5,200 | — | — |
| 2017-01-23 | $5.04 | $5.04 | 6,500 | — | — |
| 2017-01-20 | $5.10 | $5.10 | 2,700 | — | — |
| 2017-01-19 | $4.70 | $4.70 | 1,200 | — | — |
| 2017-01-18 | $4.73 | $4.73 | 7,800 | — | — |
| 2017-01-17 | $4.67 | $4.67 | 800 | — | — |
| 2017-01-13 | $4.62 | $4.62 | 4,200 | — | — |
| 2017-01-12 | $4.50 | $4.50 | 9,900 | — | — |
| 2017-01-11 | $4.63 | $4.63 | 1,900 | — | — |
| 2017-01-10 | $4.65 | $4.65 | 6,900 | — | — |
| 2017-01-09 | $4.75 | $4.75 | 1,300 | — | — |
| 2017-01-06 | $4.92 | $4.92 | 5,000 | — | — |
| 2017-01-05 | $4.92 | $4.92 | 5,000 | — | — |
| 2017-01-04 | $4.99 | $4.99 | 0 | — | — |
| 2017-01-03 | $4.99 | $4.99 | 5,300 | — | — |