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
- 1998-09-25 to 2026-09-02
- 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 | $4.71 | $4.71 | 50,700 | — | — |
| 2017-12-28 | $4.75 | $4.75 | 2,900 | — | — |
| 2017-12-27 | $4.70 | $4.70 | 3,700 | — | — |
| 2017-12-26 | $4.70 | $4.70 | 9,300 | — | — |
| 2017-12-22 | $4.90 | $4.90 | 5,300 | — | — |
| 2017-12-21 | $4.85 | $4.85 | 4,800 | — | — |
| 2017-12-20 | $4.95 | $4.95 | 35,100 | — | — |
| 2017-12-19 | $4.80 | $4.80 | 18,300 | — | — |
| 2017-12-18 | $4.85 | $4.85 | 63,000 | — | — |
| 2017-12-15 | $4.55 | $4.55 | 17,500 | — | — |
| 2017-12-14 | $4.55 | $4.55 | 45,700 | — | — |
| 2017-12-13 | $4.45 | $4.45 | 13,100 | — | — |
| 2017-12-12 | $4.50 | $4.50 | 20,400 | — | — |
| 2017-12-11 | $4.40 | $4.40 | 23,600 | — | — |
| 2017-12-08 | $4.40 | $4.40 | 3,900 | — | — |
| 2017-12-07 | $4.35 | $4.35 | 14,400 | — | — |
| 2017-12-06 | $4.35 | $4.35 | 2,300 | — | — |
| 2017-12-05 | $4.45 | $4.45 | 11,000 | — | — |
| 2017-12-04 | $4.45 | $4.45 | 6,200 | — | — |
| 2017-12-01 | $4.40 | $4.40 | 9,500 | — | — |
| 2017-11-30 | $4.45 | $4.45 | 33,000 | — | — |
| 2017-11-29 | $4.35 | $4.35 | 10,400 | — | — |
| 2017-11-28 | $4.40 | $4.40 | 59,300 | — | — |
| 2017-11-27 | $4.40 | $4.40 | 26,900 | — | — |
| 2017-11-24 | $4.20 | $4.20 | 8,100 | — | — |
| 2017-11-22 | $4.15 | $4.15 | 59,900 | — | — |
| 2017-11-21 | $4.05 | $4.05 | 90,900 | — | — |
| 2017-11-20 | $3.85 | $3.85 | 94,800 | — | — |
| 2017-11-17 | $3.50 | $3.50 | 76,300 | — | — |
| 2017-11-16 | $3.30 | $3.30 | 51,400 | — | — |
| 2017-11-15 | $3.35 | $3.35 | 9,300 | — | — |
| 2017-11-14 | $3.45 | $3.45 | 47,800 | — | — |
| 2017-11-13 | $3.55 | $3.55 | 49,700 | — | — |
| 2017-11-10 | $3.40 | $3.40 | 102,900 | — | — |
| 2017-11-09 | $3.49 | $3.49 | 106,700 | — | — |
| 2017-11-08 | $3.15 | $3.15 | 24,200 | — | — |
| 2017-11-07 | $3.25 | $3.25 | 19,300 | — | — |
| 2017-11-06 | $3.35 | $3.35 | 18,400 | — | — |
| 2017-11-03 | $3.35 | $3.35 | 5,900 | — | — |
| 2017-11-02 | $3.35 | $3.35 | 6,300 | — | — |
| 2017-11-01 | $3.25 | $3.25 | 9,200 | — | — |
| 2017-10-31 | $3.20 | $3.20 | 20,900 | — | — |
| 2017-10-30 | $3.30 | $3.30 | 24,000 | — | — |
| 2017-10-27 | $3.40 | $3.40 | 11,500 | — | — |
| 2017-10-26 | $3.40 | $3.40 | 10,000 | — | — |
| 2017-10-25 | $3.45 | $3.45 | 5,100 | — | — |
| 2017-10-24 | $3.45 | $3.45 | 16,300 | — | — |
| 2017-10-23 | $3.45 | $3.45 | 2,600 | — | — |
| 2017-10-20 | $3.45 | $3.45 | 9,600 | — | — |
| 2017-10-19 | $3.55 | $3.55 | 2,800 | — | — |
| 2017-10-18 | $3.50 | $3.50 | 13,300 | — | — |
| 2017-10-17 | $3.55 | $3.55 | 13,400 | — | — |
| 2017-10-16 | $3.55 | $3.55 | 6,500 | — | — |
| 2017-10-13 | $3.40 | $3.40 | 32,000 | — | — |
| 2017-10-12 | $3.40 | $3.40 | 43,500 | — | — |
| 2017-10-11 | $3.55 | $3.55 | 12,100 | — | — |
| 2017-10-10 | $3.55 | $3.55 | 15,400 | — | — |
| 2017-10-09 | $3.55 | $3.55 | 15,100 | — | — |
| 2017-10-06 | $3.65 | $3.65 | 28,800 | — | — |
| 2017-10-05 | $3.65 | $3.65 | 18,100 | — | — |
| 2017-10-04 | $3.65 | $3.65 | 46,800 | — | — |
| 2017-10-03 | $3.70 | $3.70 | 92,600 | — | — |
| 2017-10-02 | $3.60 | $3.60 | 48,800 | — | — |
| 2017-09-29 | $3.50 | $3.50 | 34,200 | — | — |
| 2017-09-28 | $3.45 | $3.45 | 124,100 | — | — |
| 2017-09-27 | $3.95 | $3.95 | 25,000 | — | — |
| 2017-09-26 | $3.85 | $3.85 | 40,100 | — | — |
| 2017-09-25 | $4.05 | $4.05 | 29,500 | — | — |
| 2017-09-22 | $4.10 | $4.10 | 14,700 | — | — |
| 2017-09-21 | $4.10 | $4.10 | 12,500 | — | — |
| 2017-09-20 | $4.05 | $4.05 | 11,700 | — | — |
| 2017-09-19 | $4.10 | $4.10 | 29,900 | — | — |
| 2017-09-18 | $4.05 | $4.05 | 16,900 | — | — |
| 2017-09-15 | $4.10 | $4.10 | 6,400 | — | — |
| 2017-09-14 | $4.10 | $4.10 | 40,500 | — | — |
| 2017-09-13 | $4.25 | $4.25 | 25,800 | — | — |
| 2017-09-12 | $4.25 | $4.25 | 34,700 | — | — |
| 2017-09-11 | $4.40 | $4.40 | 34,800 | — | — |
| 2017-09-08 | $4.20 | $4.20 | 900 | — | — |
| 2017-09-07 | $4.20 | $4.20 | 51,800 | — | — |
| 2017-09-06 | $4.30 | $4.30 | 13,900 | — | — |
| 2017-09-05 | $4.35 | $4.35 | 11,900 | — | — |
| 2017-09-01 | $4.45 | $4.45 | 13,900 | — | — |
| 2017-08-31 | $4.50 | $4.50 | 3,700 | — | — |
| 2017-08-30 | $4.45 | $4.45 | 9,500 | — | — |
| 2017-08-29 | $4.45 | $4.45 | 9,900 | — | — |
| 2017-08-28 | $4.50 | $4.50 | 17,700 | — | — |
| 2017-08-25 | $4.30 | $4.30 | 10,500 | — | — |
| 2017-08-24 | $4.25 | $4.25 | 5,600 | — | — |
| 2017-08-23 | $4.25 | $4.25 | 38,500 | — | — |
| 2017-08-22 | $4.10 | $4.10 | 14,900 | — | — |
| 2017-08-21 | $4.10 | $4.10 | 45,100 | — | — |
| 2017-08-18 | $4.40 | $4.40 | 28,200 | — | — |
| 2017-08-17 | $4.45 | $4.45 | 19,000 | — | — |
| 2017-08-16 | $4.55 | $4.55 | 22,200 | — | — |
| 2017-08-15 | $4.45 | $4.45 | 21,300 | — | — |
| 2017-08-14 | $4.55 | $4.55 | 37,300 | — | — |
| 2017-08-11 | $4.40 | $4.40 | 61,800 | — | — |
| 2017-08-10 | $4.35 | $4.35 | 38,300 | — | — |
| 2017-08-09 | $4.45 | $4.45 | 25,000 | — | — |
| 2017-08-08 | $4.40 | $4.40 | 23,100 | — | — |
| 2017-08-07 | $4.45 | $4.45 | 8,000 | — | — |
| 2017-08-04 | $4.45 | $4.45 | 17,200 | — | — |
| 2017-08-03 | $4.55 | $4.55 | 95,700 | — | — |
| 2017-08-02 | $4.58 | $4.58 | 57,100 | — | — |
| 2017-08-01 | $4.45 | $4.45 | 5,800 | — | — |
| 2017-07-31 | $4.43 | $4.43 | 7,500 | — | — |
| 2017-07-28 | $4.45 | $4.45 | 14,900 | — | — |
| 2017-07-27 | $4.30 | $4.30 | 16,700 | — | — |
| 2017-07-26 | $4.40 | $4.40 | 26,900 | — | — |
| 2017-07-25 | $4.35 | $4.35 | 14,100 | — | — |
| 2017-07-24 | $4.25 | $4.25 | 7,900 | — | — |
| 2017-07-21 | $4.45 | $4.45 | 34,300 | — | — |
| 2017-07-20 | $4.25 | $4.25 | 8,600 | — | — |
| 2017-07-19 | $4.20 | $4.20 | 25,300 | — | — |
| 2017-07-18 | $4.20 | $4.20 | 48,200 | — | — |
| 2017-07-17 | $3.90 | $3.90 | 13,800 | — | — |
| 2017-07-14 | $4.05 | $4.05 | 11,500 | — | — |
| 2017-07-13 | $4.00 | $4.00 | 7,800 | — | — |
| 2017-07-12 | $4.00 | $4.00 | 12,700 | — | — |
| 2017-07-11 | $3.80 | $3.80 | 11,400 | — | — |
| 2017-07-10 | $3.95 | $3.95 | 7,400 | — | — |
| 2017-07-07 | $3.90 | $3.90 | 3,900 | — | — |
| 2017-07-06 | $3.90 | $3.90 | 1,300 | — | — |
| 2017-07-05 | $3.85 | $3.85 | 17,500 | — | — |
| 2017-07-03 | $3.95 | $3.95 | 6,900 | — | — |
| 2017-06-30 | $3.95 | $3.95 | 6,500 | — | — |
| 2017-06-29 | $3.90 | $3.90 | 10,000 | — | — |
| 2017-06-28 | $3.90 | $3.90 | 6,800 | — | — |
| 2017-06-27 | $3.95 | $3.95 | 6,200 | — | — |
| 2017-06-26 | $3.95 | $3.95 | 2,000 | — | — |
| 2017-06-23 | $4.00 | $4.00 | 31,800 | — | — |
| 2017-06-22 | $4.02 | $4.02 | 7,900 | — | — |
| 2017-06-21 | $4.05 | $4.05 | 8,900 | — | — |
| 2017-06-20 | $3.95 | $3.95 | 16,800 | — | — |
| 2017-06-19 | $4.05 | $4.05 | 12,100 | — | — |
| 2017-06-16 | $4.05 | $4.05 | 3,100 | — | — |
| 2017-06-15 | $4.10 | $4.10 | 29,400 | — | — |
| 2017-06-14 | $4.05 | $4.05 | 3,800 | — | — |
| 2017-06-13 | $4.10 | $4.10 | 14,100 | — | — |
| 2017-06-12 | $4.00 | $4.00 | 18,100 | — | — |
| 2017-06-09 | $4.10 | $4.10 | 13,400 | — | — |
| 2017-06-08 | $4.05 | $4.05 | 7,000 | — | — |
| 2017-06-07 | $4.00 | $4.00 | 12,200 | — | — |
| 2017-06-06 | $4.00 | $4.00 | 12,200 | — | — |
| 2017-06-05 | $4.00 | $4.00 | 10,000 | — | — |
| 2017-06-02 | $4.05 | $4.05 | 4,700 | — | — |
| 2017-06-01 | $4.00 | $4.00 | 5,400 | — | — |
| 2017-05-31 | $4.05 | $4.05 | 12,000 | — | — |
| 2017-05-30 | $4.10 | $4.10 | 48,300 | — | — |
| 2017-05-26 | $3.90 | $3.90 | 64,300 | — | — |
| 2017-05-25 | $4.03 | $4.03 | 16,700 | — | — |
| 2017-05-24 | $4.05 | $4.05 | 30,700 | — | — |
| 2017-05-23 | $4.10 | $4.10 | 42,600 | — | — |
| 2017-05-22 | $4.25 | $4.25 | 231,400 | — | — |
| 2017-05-19 | $4.50 | $4.50 | 52,500 | — | — |
| 2017-05-18 | $4.40 | $4.40 | 37,600 | — | — |
| 2017-05-17 | $4.40 | $4.40 | 50,000 | — | — |
| 2017-05-16 | $4.40 | $4.40 | 27,200 | — | — |
| 2017-05-15 | $4.40 | $4.40 | 55,300 | — | — |
| 2017-05-12 | $4.70 | $4.70 | 30,900 | — | — |
| 2017-05-11 | $4.70 | $4.70 | 33,100 | — | — |
| 2017-05-10 | $4.60 | $4.60 | 28,100 | — | — |
| 2017-05-09 | $4.60 | $4.60 | 25,900 | — | — |
| 2017-05-08 | $4.60 | $4.60 | 15,400 | — | — |
| 2017-05-05 | $4.75 | $4.75 | 40,700 | — | — |
| 2017-05-04 | $4.72 | $4.72 | 10,100 | — | — |
| 2017-05-03 | $4.75 | $4.75 | 43,900 | — | — |
| 2017-05-02 | $4.70 | $4.70 | 50,200 | — | — |
| 2017-05-01 | $4.65 | $4.65 | 5,100 | — | — |
| 2017-04-28 | $4.75 | $4.75 | 14,800 | — | — |
| 2017-04-27 | $4.65 | $4.65 | 1,600 | — | — |
| 2017-04-26 | $4.80 | $4.80 | 10,900 | — | — |
| 2017-04-25 | $5.00 | $5.00 | 10,800 | — | — |
| 2017-04-24 | $4.85 | $4.85 | 28,700 | — | — |
| 2017-04-21 | $4.70 | $4.70 | 27,400 | — | — |
| 2017-04-20 | $4.75 | $4.75 | 56,300 | — | — |
| 2017-04-19 | $4.90 | $4.90 | 20,400 | — | — |
| 2017-04-18 | $4.80 | $4.80 | 34,400 | — | — |
| 2017-04-17 | $4.85 | $4.85 | 41,400 | — | — |
| 2017-04-13 | $5.10 | $5.10 | 65,400 | — | — |
| 2017-04-12 | $5.25 | $5.25 | 6,200 | — | — |
| 2017-04-11 | $5.20 | $5.20 | 16,600 | — | — |
| 2017-04-10 | $5.40 | $5.40 | 12,100 | — | — |
| 2017-04-07 | $5.45 | $5.45 | 341,600 | — | — |
| 2017-04-06 | $5.10 | $5.10 | 4,800 | — | — |
| 2017-04-05 | $5.10 | $5.10 | 69,800 | — | — |
| 2017-04-04 | $5.00 | $5.00 | 28,900 | — | — |
| 2017-04-03 | $5.00 | $5.00 | 16,700 | — | — |
| 2017-03-31 | $5.10 | $5.10 | 34,800 | — | — |
| 2017-03-30 | $5.00 | $5.00 | 25,500 | — | — |
| 2017-03-29 | $5.05 | $5.05 | 4,800 | — | — |
| 2017-03-28 | $5.05 | $5.05 | 39,800 | — | — |
| 2017-03-27 | $5.05 | $5.05 | 50,900 | — | — |
| 2017-03-24 | $5.10 | $5.10 | 22,000 | — | — |
| 2017-03-23 | $5.20 | $5.20 | 31,200 | — | — |
| 2017-03-22 | $5.15 | $5.15 | 27,400 | — | — |
| 2017-03-21 | $5.13 | $5.13 | 11,500 | — | — |
| 2017-03-20 | $5.20 | $5.20 | 31,400 | — | — |
| 2017-03-17 | $5.15 | $5.15 | 6,400 | — | — |
| 2017-03-16 | $5.20 | $5.20 | 20,400 | — | — |
| 2017-03-15 | $5.15 | $5.15 | 17,300 | — | — |
| 2017-03-14 | $5.20 | $5.20 | 18,500 | — | — |
| 2017-03-13 | $5.20 | $5.20 | 19,300 | — | — |
| 2017-03-10 | $5.15 | $5.15 | 9,300 | — | — |
| 2017-03-09 | $5.25 | $5.25 | 33,000 | — | — |
| 2017-03-08 | $5.10 | $5.10 | 12,400 | — | — |
| 2017-03-07 | $5.10 | $5.10 | 16,800 | — | — |
| 2017-03-06 | $5.15 | $5.15 | 37,200 | — | — |
| 2017-03-03 | $5.15 | $5.15 | 42,600 | — | — |
| 2017-03-02 | $5.20 | $5.20 | 23,900 | — | — |
| 2017-03-01 | $5.15 | $5.15 | 21,800 | — | — |
| 2017-02-28 | $5.10 | $5.10 | 41,100 | — | — |
| 2017-02-27 | $4.90 | $4.90 | 9,600 | — | — |
| 2017-02-24 | $4.88 | $4.88 | 30,200 | — | — |
| 2017-02-23 | $4.85 | $4.85 | 38,900 | — | — |
| 2017-02-22 | $4.90 | $4.90 | 53,200 | — | — |
| 2017-02-21 | $4.70 | $4.70 | 27,500 | — | — |
| 2017-02-17 | $4.55 | $4.55 | 25,100 | — | — |
| 2017-02-16 | $4.55 | $4.55 | 44,800 | — | — |
| 2017-02-15 | $4.60 | $4.60 | 17,200 | — | — |
| 2017-02-14 | $4.45 | $4.45 | 186,800 | — | — |
| 2017-02-13 | $4.95 | $4.95 | 111,500 | — | — |
| 2017-02-10 | $4.95 | $4.95 | 58,600 | — | — |
| 2017-02-09 | $5.10 | $5.10 | 48,200 | — | — |
| 2017-02-08 | $5.05 | $5.05 | 8,500 | — | — |
| 2017-02-07 | $5.05 | $5.05 | 11,400 | — | — |
| 2017-02-06 | $5.10 | $5.10 | 16,300 | — | — |
| 2017-02-03 | $5.08 | $5.08 | 8,600 | — | — |
| 2017-02-02 | $5.20 | $5.20 | 14,000 | — | — |
| 2017-02-01 | $5.15 | $5.15 | 27,000 | — | — |
| 2017-01-31 | $5.15 | $5.15 | 7,300 | — | — |
| 2017-01-30 | $5.15 | $5.15 | 6,800 | — | — |
| 2017-01-27 | $5.06 | $5.06 | 14,000 | — | — |
| 2017-01-26 | $5.20 | $5.20 | 44,700 | — | — |
| 2017-01-25 | $5.22 | $5.22 | 3,300 | — | — |
| 2017-01-24 | $5.23 | $5.23 | 10,300 | — | — |
| 2017-01-23 | $5.25 | $5.25 | 52,000 | — | — |
| 2017-01-20 | $5.30 | $5.30 | 4,700 | — | — |
| 2017-01-19 | $5.25 | $5.25 | 251,100 | — | — |
| 2017-01-18 | $5.20 | $5.20 | 98,700 | — | — |
| 2017-01-17 | $5.20 | $5.20 | 9,100 | — | — |
| 2017-01-13 | $5.20 | $5.20 | 35,300 | — | — |
| 2017-01-12 | $5.20 | $5.20 | 37,000 | — | — |
| 2017-01-11 | $5.20 | $5.20 | 1,000 | — | — |
| 2017-01-10 | $5.20 | $5.20 | 75,000 | — | — |
| 2017-01-09 | $5.10 | $5.10 | 6,300 | — | — |
| 2017-01-06 | $5.30 | $5.30 | 500 | — | — |
| 2017-01-05 | $5.35 | $5.35 | 4,300 | — | — |
| 2017-01-04 | $5.30 | $5.30 | 15,600 | — | — |
| 2017-01-03 | $5.40 | $5.40 | 59,500 | — | — |