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
- 2008-06-25 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 | $5.88 | $5.88 | 420,100 | — | — |
| 2017-12-28 | $5.86 | $5.86 | 280,900 | — | — |
| 2017-12-27 | $5.90 | $5.90 | 307,900 | — | — |
| 2017-12-26 | $6.10 | $6.10 | 218,900 | — | — |
| 2017-12-22 | $6.02 | $6.02 | 446,700 | — | — |
| 2017-12-21 | $6.25 | $6.25 | 203,200 | — | — |
| 2017-12-20 | $6.26 | $6.26 | 174,200 | — | — |
| 2017-12-19 | $6.41 | $6.41 | 207,900 | — | — |
| 2017-12-18 | $6.35 | $6.35 | 217,600 | — | — |
| 2017-12-15 | $6.34 | $6.34 | 313,400 | — | — |
| 2017-12-14 | $6.24 | $6.24 | 439,300 | — | — |
| 2017-12-13 | $6.54 | $6.54 | 147,400 | — | — |
| 2017-12-12 | $6.51 | $6.51 | 222,000 | — | — |
| 2017-12-11 | $6.63 | $6.63 | 550,700 | — | — |
| 2017-12-08 | $6.92 | $6.92 | 718,800 | — | — |
| 2017-12-07 | $6.25 | $6.25 | 160,600 | — | — |
| 2017-12-06 | $6.36 | $6.36 | 491,100 | — | — |
| 2017-12-05 | $6.06 | $6.06 | 555,500 | — | — |
| 2017-12-04 | $6.60 | $6.60 | 335,800 | — | — |
| 2017-12-01 | $6.59 | $6.59 | 660,100 | — | — |
| 2017-11-30 | $6.92 | $6.92 | 420,400 | — | — |
| 2017-11-29 | $6.80 | $6.80 | 477,800 | — | — |
| 2017-11-28 | $6.96 | $6.96 | 451,900 | — | — |
| 2017-11-27 | $6.73 | $6.73 | 1,120,000 | — | — |
| 2017-11-24 | $6.70 | $6.70 | 329,500 | — | — |
| 2017-11-22 | $6.66 | $6.66 | 507,600 | — | — |
| 2017-11-21 | $6.63 | $6.63 | 543,700 | — | — |
| 2017-11-20 | $6.50 | $6.50 | 891,900 | — | — |
| 2017-11-17 | $6.90 | $6.90 | 873,700 | — | — |
| 2017-11-16 | $6.64 | $6.64 | 907,800 | — | — |
| 2017-11-15 | $5.96 | $5.96 | 708,100 | — | — |
| 2017-11-14 | $5.95 | $5.95 | 622,700 | — | — |
| 2017-11-13 | $5.68 | $5.68 | 586,500 | — | — |
| 2017-11-10 | $5.31 | $5.31 | 658,700 | — | — |
| 2017-11-09 | $4.89 | $4.89 | 315,200 | — | — |
| 2017-11-08 | $4.77 | $4.77 | 670,900 | — | — |
| 2017-11-07 | $4.95 | $4.95 | 719,400 | — | — |
| 2017-11-06 | $4.40 | $4.40 | 492,600 | — | — |
| 2017-11-03 | $4.21 | $4.21 | 112,400 | — | — |
| 2017-11-02 | $4.07 | $4.07 | 111,400 | — | — |
| 2017-11-01 | $4.02 | $4.02 | 197,600 | — | — |
| 2017-10-31 | $4.09 | $4.09 | 257,300 | — | — |
| 2017-10-30 | $4.12 | $4.12 | 174,700 | — | — |
| 2017-10-27 | $4.03 | $4.03 | 119,300 | — | — |
| 2017-10-26 | $3.96 | $3.96 | 92,300 | — | — |
| 2017-10-25 | $3.88 | $3.88 | 217,800 | — | — |
| 2017-10-24 | $3.97 | $3.97 | 323,400 | — | — |
| 2017-10-23 | $4.18 | $4.18 | 153,200 | — | — |
| 2017-10-20 | $4.23 | $4.23 | 132,400 | — | — |
| 2017-10-19 | $4.17 | $4.17 | 137,200 | — | — |
| 2017-10-18 | $4.20 | $4.20 | 177,700 | — | — |
| 2017-10-17 | $4.40 | $4.40 | 298,100 | — | — |
| 2017-10-16 | $4.45 | $4.45 | 245,100 | — | — |
| 2017-10-13 | $4.30 | $4.30 | 125,600 | — | — |
| 2017-10-12 | $4.22 | $4.22 | 162,600 | — | — |
| 2017-10-11 | $4.20 | $4.20 | 142,600 | — | — |
| 2017-10-10 | $4.31 | $4.31 | 201,500 | — | — |
| 2017-10-09 | $4.54 | $4.54 | 467,400 | — | — |
| 2017-10-06 | $4.27 | $4.27 | 134,000 | — | — |
| 2017-10-05 | $4.24 | $4.24 | 184,600 | — | — |
| 2017-10-04 | $4.24 | $4.24 | 237,400 | — | — |
| 2017-10-03 | $4.27 | $4.27 | 150,400 | — | — |
| 2017-10-02 | $4.22 | $4.22 | 184,200 | — | — |
| 2017-09-29 | $4.30 | $4.30 | 298,200 | — | — |
| 2017-09-28 | $4.34 | $4.34 | 266,000 | — | — |
| 2017-09-27 | $4.38 | $4.38 | 358,000 | — | — |
| 2017-09-26 | $4.65 | $4.65 | 529,800 | — | — |
| 2017-09-25 | $4.31 | $4.31 | 335,200 | — | — |
| 2017-09-22 | $4.00 | $4.00 | 904,700 | — | — |
| 2017-09-21 | $4.30 | $4.30 | 303,000 | — | — |
| 2017-09-20 | $4.49 | $4.49 | 198,400 | — | — |
| 2017-09-19 | $4.57 | $4.57 | 275,500 | — | — |
| 2017-09-18 | $4.69 | $4.69 | 369,200 | — | — |
| 2017-09-15 | $4.71 | $4.71 | 307,400 | — | — |
| 2017-09-14 | $4.70 | $4.70 | 876,700 | — | — |
| 2017-09-13 | $4.70 | $4.70 | 631,700 | — | — |
| 2017-09-12 | $4.50 | $4.50 | 1,081,300 | — | — |
| 2017-09-11 | $4.02 | $4.02 | 437,800 | — | — |
| 2017-09-08 | $4.04 | $4.04 | 730,700 | — | — |
| 2017-09-07 | $3.92 | $3.92 | 2,147,100 | — | — |
| 2017-09-06 | $3.21 | $3.21 | 144,500 | — | — |
| 2017-09-05 | $3.26 | $3.26 | 78,300 | — | — |
| 2017-09-01 | $3.40 | $3.40 | 154,300 | — | — |
| 2017-08-31 | $3.36 | $3.36 | 140,400 | — | — |
| 2017-08-30 | $3.30 | $3.30 | 107,200 | — | — |
| 2017-08-29 | $3.28 | $3.28 | 115,500 | — | — |
| 2017-08-28 | $3.29 | $3.29 | 85,500 | — | — |
| 2017-08-25 | $3.29 | $3.29 | 99,300 | — | — |
| 2017-08-24 | $3.34 | $3.34 | 59,100 | — | — |
| 2017-08-23 | $3.26 | $3.26 | 96,900 | — | — |
| 2017-08-22 | $3.39 | $3.39 | 318,200 | — | — |
| 2017-08-21 | $3.18 | $3.18 | 144,400 | — | — |
| 2017-08-18 | $3.28 | $3.28 | 186,300 | — | — |
| 2017-08-17 | $3.36 | $3.36 | 313,900 | — | — |
| 2017-08-16 | $3.18 | $3.18 | 116,100 | — | — |
| 2017-08-15 | $3.17 | $3.17 | 151,800 | — | — |
| 2017-08-14 | $3.15 | $3.15 | 276,900 | — | — |
| 2017-08-11 | $3.23 | $3.23 | 313,100 | — | — |
| 2017-08-10 | $2.91 | $2.91 | 240,500 | — | — |
| 2017-08-09 | $3.07 | $3.07 | 207,100 | — | — |
| 2017-08-08 | $3.09 | $3.09 | 177,400 | — | — |
| 2017-08-07 | $3.20 | $3.20 | 141,200 | — | — |
| 2017-08-04 | $3.10 | $3.10 | 132,700 | — | — |
| 2017-08-03 | $3.06 | $3.06 | 140,400 | — | — |
| 2017-08-02 | $3.17 | $3.17 | 117,100 | — | — |
| 2017-08-01 | $3.22 | $3.22 | 396,600 | — | — |
| 2017-07-31 | $3.45 | $3.45 | 369,800 | — | — |
| 2017-07-28 | $3.60 | $3.60 | 160,700 | — | — |
| 2017-07-27 | $3.55 | $3.55 | 232,000 | — | — |
| 2017-07-26 | $3.53 | $3.53 | 97,200 | — | — |
| 2017-07-25 | $3.56 | $3.56 | 236,300 | — | — |
| 2017-07-24 | $3.67 | $3.67 | 237,900 | — | — |
| 2017-07-21 | $3.56 | $3.56 | 159,300 | — | — |
| 2017-07-20 | $3.61 | $3.61 | 232,900 | — | — |
| 2017-07-19 | $3.62 | $3.62 | 185,300 | — | — |
| 2017-07-18 | $3.55 | $3.55 | 274,200 | — | — |
| 2017-07-17 | $3.53 | $3.53 | 214,100 | — | — |
| 2017-07-14 | $3.62 | $3.62 | 188,000 | — | — |
| 2017-07-13 | $3.62 | $3.62 | 104,000 | — | — |
| 2017-07-12 | $3.61 | $3.61 | 190,600 | — | — |
| 2017-07-11 | $3.53 | $3.53 | 151,600 | — | — |
| 2017-07-10 | $3.51 | $3.51 | 407,200 | — | — |
| 2017-07-07 | $3.67 | $3.67 | 174,700 | — | — |
| 2017-07-06 | $3.70 | $3.70 | 141,200 | — | — |
| 2017-07-05 | $3.72 | $3.72 | 141,000 | — | — |
| 2017-07-03 | $3.74 | $3.74 | 55,600 | — | — |
| 2017-06-30 | $3.82 | $3.82 | 176,400 | — | — |
| 2017-06-29 | $3.86 | $3.86 | 267,400 | — | — |
| 2017-06-28 | $3.70 | $3.70 | 325,300 | — | — |
| 2017-06-27 | $3.82 | $3.82 | 589,700 | — | — |
| 2017-06-26 | $3.96 | $3.96 | 858,700 | — | — |
| 2017-06-23 | $3.62 | $3.62 | 2,888,600 | — | — |
| 2017-06-22 | $3.66 | $3.66 | 518,800 | — | — |
| 2017-06-21 | $3.75 | $3.75 | 537,800 | — | — |
| 2017-06-20 | $3.59 | $3.59 | 399,700 | — | — |
| 2017-06-19 | $3.54 | $3.54 | 296,300 | — | — |
| 2017-06-16 | $3.34 | $3.34 | 224,700 | — | — |
| 2017-06-15 | $3.34 | $3.34 | 120,400 | — | — |
| 2017-06-14 | $3.32 | $3.32 | 163,000 | — | — |
| 2017-06-13 | $3.36 | $3.36 | 145,900 | — | — |
| 2017-06-12 | $3.33 | $3.33 | 303,000 | — | — |
| 2017-06-09 | $3.54 | $3.54 | 201,400 | — | — |
| 2017-06-08 | $3.59 | $3.59 | 300,700 | — | — |
| 2017-06-07 | $3.52 | $3.52 | 165,600 | — | — |
| 2017-06-06 | $3.50 | $3.50 | 261,900 | — | — |
| 2017-06-05 | $3.46 | $3.46 | 276,200 | — | — |
| 2017-06-02 | $3.52 | $3.52 | 343,200 | — | — |
| 2017-06-01 | $3.41 | $3.41 | 433,500 | — | — |
| 2017-05-31 | $3.28 | $3.28 | 128,000 | — | — |
| 2017-05-30 | $3.29 | $3.29 | 398,200 | — | — |
| 2017-05-26 | $3.20 | $3.20 | 336,000 | — | — |
| 2017-05-25 | $3.23 | $3.23 | 190,200 | — | — |
| 2017-05-24 | $3.15 | $3.15 | 174,900 | — | — |
| 2017-05-23 | $3.17 | $3.17 | 183,000 | — | — |
| 2017-05-22 | $3.07 | $3.07 | 246,400 | — | — |
| 2017-05-19 | $3.20 | $3.20 | 208,200 | — | — |
| 2017-05-18 | $3.09 | $3.09 | 249,500 | — | — |
| 2017-05-17 | $3.09 | $3.09 | 335,900 | — | — |
| 2017-05-16 | $3.15 | $3.15 | 289,500 | — | — |
| 2017-05-15 | $3.27 | $3.27 | 387,100 | — | — |
| 2017-05-12 | $3.47 | $3.47 | 759,000 | — | — |
| 2017-05-11 | $3.46 | $3.46 | 386,800 | — | — |
| 2017-05-10 | $3.66 | $3.66 | 319,700 | — | — |
| 2017-05-09 | $3.66 | $3.66 | 658,000 | — | — |
| 2017-05-08 | $3.48 | $3.48 | 215,400 | — | — |
| 2017-05-05 | $3.61 | $3.61 | 450,900 | — | — |
| 2017-05-04 | $3.66 | $3.66 | 597,700 | — | — |
| 2017-05-03 | $3.54 | $3.54 | 880,900 | — | — |
| 2017-05-02 | $3.82 | $3.82 | 3,626,800 | — | — |
| 2017-05-01 | $3.21 | $3.21 | 904,100 | — | — |
| 2017-04-28 | $3.11 | $3.11 | 975,500 | — | — |
| 2017-04-27 | $2.96 | $2.96 | 3,030,200 | — | — |
| 2017-04-26 | $2.50 | $2.50 | 189,800 | — | — |
| 2017-04-25 | $2.36 | $2.36 | 63,600 | — | — |
| 2017-04-24 | $2.33 | $2.33 | 211,000 | — | — |
| 2017-04-21 | $2.28 | $2.28 | 166,000 | — | — |
| 2017-04-20 | $2.33 | $2.33 | 73,500 | — | — |
| 2017-04-19 | $2.26 | $2.26 | 193,200 | — | — |
| 2017-04-18 | $2.33 | $2.33 | 47,100 | — | — |
| 2017-04-17 | $2.39 | $2.39 | 89,400 | — | — |
| 2017-04-13 | $2.32 | $2.32 | 135,900 | — | — |
| 2017-04-12 | $2.41 | $2.41 | 141,600 | — | — |
| 2017-04-11 | $2.46 | $2.46 | 166,900 | — | — |
| 2017-04-10 | $2.44 | $2.44 | 74,600 | — | — |
| 2017-04-07 | $2.44 | $2.44 | 205,300 | — | — |
| 2017-04-06 | $2.58 | $2.58 | 121,400 | — | — |
| 2017-04-05 | $2.51 | $2.51 | 105,600 | — | — |
| 2017-04-04 | $2.59 | $2.59 | 128,600 | — | — |
| 2017-04-03 | $2.65 | $2.65 | 96,000 | — | — |
| 2017-03-31 | $2.69 | $2.69 | 110,600 | — | — |
| 2017-03-30 | $2.65 | $2.65 | 151,700 | — | — |
| 2017-03-29 | $2.72 | $2.72 | 141,700 | — | — |
| 2017-03-28 | $2.63 | $2.63 | 227,700 | — | — |
| 2017-03-27 | $2.69 | $2.69 | 179,600 | — | — |
| 2017-03-24 | $2.59 | $2.59 | 116,600 | — | — |
| 2017-03-23 | $2.62 | $2.62 | 84,400 | — | — |
| 2017-03-22 | $2.56 | $2.56 | 126,100 | — | — |
| 2017-03-21 | $2.60 | $2.60 | 246,700 | — | — |
| 2017-03-20 | $2.73 | $2.73 | 167,300 | — | — |
| 2017-03-17 | $2.82 | $2.82 | 328,600 | — | — |
| 2017-03-16 | $3.01 | $3.01 | 505,200 | — | — |
| 2017-03-15 | $2.85 | $2.85 | 300,400 | — | — |
| 2017-03-14 | $2.82 | $2.82 | 143,900 | — | — |
| 2017-03-13 | $2.76 | $2.76 | 154,000 | — | — |
| 2017-03-10 | $2.72 | $2.72 | 103,200 | — | — |
| 2017-03-09 | $2.71 | $2.71 | 126,400 | — | — |
| 2017-03-08 | $2.70 | $2.70 | 103,000 | — | — |
| 2017-03-07 | $2.70 | $2.70 | 105,500 | — | — |
| 2017-03-06 | $2.66 | $2.66 | 101,300 | — | — |
| 2017-03-03 | $2.65 | $2.65 | 66,600 | — | — |
| 2017-03-02 | $2.71 | $2.71 | 95,300 | — | — |
| 2017-03-01 | $2.79 | $2.79 | 52,800 | — | — |
| 2017-02-28 | $2.76 | $2.76 | 87,700 | — | — |
| 2017-02-27 | $2.84 | $2.84 | 191,000 | — | — |
| 2017-02-24 | $2.74 | $2.74 | 89,000 | — | — |
| 2017-02-23 | $2.87 | $2.87 | 77,200 | — | — |
| 2017-02-22 | $2.80 | $2.80 | 63,500 | — | — |
| 2017-02-21 | $2.81 | $2.81 | 58,800 | — | — |
| 2017-02-17 | $2.88 | $2.88 | 122,800 | — | — |
| 2017-02-16 | $2.86 | $2.86 | 86,500 | — | — |
| 2017-02-15 | $2.89 | $2.89 | 144,400 | — | — |
| 2017-02-14 | $2.91 | $2.91 | 185,500 | — | — |
| 2017-02-13 | $2.71 | $2.71 | 54,900 | — | — |
| 2017-02-10 | $2.70 | $2.70 | 117,200 | — | — |
| 2017-02-09 | $2.58 | $2.58 | 90,300 | — | — |
| 2017-02-08 | $2.50 | $2.50 | 361,600 | — | — |
| 2017-02-07 | $2.73 | $2.73 | 51,600 | — | — |
| 2017-02-06 | $2.87 | $2.87 | 51,900 | — | — |
| 2017-02-03 | $2.89 | $2.89 | 94,500 | — | — |
| 2017-02-02 | $2.84 | $2.84 | 65,100 | — | — |
| 2017-02-01 | $2.77 | $2.77 | 44,700 | — | — |
| 2017-01-31 | $2.78 | $2.78 | 88,200 | — | — |
| 2017-01-30 | $2.78 | $2.78 | 97,200 | — | — |
| 2017-01-27 | $2.90 | $2.90 | 66,600 | — | — |
| 2017-01-26 | $2.80 | $2.80 | 89,500 | — | — |
| 2017-01-25 | $2.76 | $2.76 | 77,700 | — | — |
| 2017-01-24 | $2.76 | $2.76 | 191,700 | — | — |
| 2017-01-23 | $2.77 | $2.77 | 175,200 | — | — |
| 2017-01-20 | $2.88 | $2.88 | 72,800 | — | — |
| 2017-01-19 | $2.88 | $2.88 | 73,500 | — | — |
| 2017-01-18 | $2.93 | $2.93 | 79,200 | — | — |
| 2017-01-17 | $2.95 | $2.95 | 72,600 | — | — |
| 2017-01-13 | $2.99 | $2.99 | 130,500 | — | — |
| 2017-01-12 | $2.96 | $2.96 | 69,900 | — | — |
| 2017-01-11 | $3.05 | $3.05 | 183,100 | — | — |
| 2017-01-10 | $3.06 | $3.06 | 430,500 | — | — |
| 2017-01-09 | $3.06 | $3.06 | 533,300 | — | — |
| 2017-01-06 | $3.67 | $3.67 | 400,600 | — | — |
| 2017-01-05 | $3.50 | $3.50 | 173,700 | — | — |
| 2017-01-04 | $3.56 | $3.56 | 165,900 | — | — |
| 2017-01-03 | $3.45 | $3.45 | 384,100 | — | — |