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
- 1999-10-26 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 | $3.77 | $3.77 | 13,100 | — | — |
| 2017-12-28 | $3.76 | $3.76 | 43,700 | — | — |
| 2017-12-27 | $3.94 | $3.94 | 80,500 | — | — |
| 2017-12-26 | $3.85 | $3.85 | 12,800 | — | — |
| 2017-12-22 | $3.90 | $3.90 | 18,400 | — | — |
| 2017-12-21 | $4.14 | $4.14 | 37,800 | — | — |
| 2017-12-20 | $3.85 | $3.85 | 10,000 | — | — |
| 2017-12-19 | $3.97 | $3.97 | 20,400 | — | — |
| 2017-12-18 | $3.89 | $3.89 | 16,500 | — | — |
| 2017-12-15 | $3.86 | $3.86 | 23,900 | — | — |
| 2017-12-14 | $4.16 | $4.16 | 57,400 | — | — |
| 2017-12-13 | $4.15 | $4.15 | 15,100 | — | — |
| 2017-12-12 | $4.08 | $4.08 | 28,000 | — | — |
| 2017-12-11 | $4.04 | $4.04 | 105,000 | — | — |
| 2017-12-08 | $4.00 | $4.00 | 6,500 | — | — |
| 2017-12-07 | $3.92 | $3.92 | 24,200 | — | — |
| 2017-12-06 | $3.93 | $3.93 | 27,700 | — | — |
| 2017-12-05 | $3.94 | $3.94 | 23,800 | — | — |
| 2017-12-04 | $3.84 | $3.84 | 21,100 | — | — |
| 2017-12-01 | $3.83 | $3.83 | 27,900 | — | — |
| 2017-11-30 | $3.95 | $3.95 | 10,900 | — | — |
| 2017-11-29 | $3.88 | $3.88 | 27,500 | — | — |
| 2017-11-28 | $3.95 | $3.95 | 5,600 | — | — |
| 2017-11-27 | $3.95 | $3.95 | 23,200 | — | — |
| 2017-11-24 | $3.89 | $3.89 | 8,300 | — | — |
| 2017-11-22 | $4.00 | $4.00 | 19,300 | — | — |
| 2017-11-21 | $3.97 | $3.97 | 39,700 | — | — |
| 2017-11-20 | $3.92 | $3.92 | 19,000 | — | — |
| 2017-11-17 | $3.97 | $3.97 | 9,700 | — | — |
| 2017-11-16 | $3.86 | $3.86 | 10,400 | — | — |
| 2017-11-15 | $3.93 | $3.93 | 19,300 | — | — |
| 2017-11-14 | $3.91 | $3.91 | 14,700 | — | — |
| 2017-11-13 | $3.77 | $3.77 | 27,700 | — | — |
| 2017-11-10 | $3.49 | $3.49 | 44,800 | — | — |
| 2017-11-09 | $3.54 | $3.54 | 62,900 | — | — |
| 2017-11-08 | $3.41 | $3.41 | 109,400 | — | — |
| 2017-11-07 | $3.86 | $3.86 | 24,100 | — | — |
| 2017-11-06 | $3.78 | $3.78 | 16,300 | — | — |
| 2017-11-03 | $3.98 | $3.98 | 18,800 | — | — |
| 2017-11-02 | $4.10 | $4.10 | 17,800 | — | — |
| 2017-11-01 | $3.84 | $3.84 | 1,500 | — | — |
| 2017-10-31 | $3.90 | $3.90 | 17,600 | — | — |
| 2017-10-30 | $3.84 | $3.84 | 10,200 | — | — |
| 2017-10-27 | $3.96 | $3.96 | 23,900 | — | — |
| 2017-10-26 | $3.98 | $3.98 | 2,500 | — | — |
| 2017-10-25 | $3.88 | $3.88 | 17,300 | — | — |
| 2017-10-24 | $4.05 | $4.05 | 4,800 | — | — |
| 2017-10-23 | $4.03 | $4.03 | 6,600 | — | — |
| 2017-10-20 | $4.08 | $4.08 | 5,200 | — | — |
| 2017-10-19 | $3.95 | $3.95 | 8,000 | — | — |
| 2017-10-18 | $3.85 | $3.85 | 20,800 | — | — |
| 2017-10-17 | $3.92 | $3.92 | 17,600 | — | — |
| 2017-10-16 | $3.95 | $3.95 | 17,000 | — | — |
| 2017-10-13 | $4.00 | $4.00 | 23,200 | — | — |
| 2017-10-12 | $3.98 | $3.98 | 4,600 | — | — |
| 2017-10-11 | $4.04 | $4.04 | 3,600 | — | — |
| 2017-10-10 | $4.04 | $4.04 | 4,500 | — | — |
| 2017-10-09 | $4.06 | $4.06 | 14,400 | — | — |
| 2017-10-06 | $4.09 | $4.09 | 39,300 | — | — |
| 2017-10-05 | $3.94 | $3.94 | 29,800 | — | — |
| 2017-10-04 | $4.10 | $4.10 | 37,200 | — | — |
| 2017-10-03 | $4.16 | $4.16 | 28,200 | — | — |
| 2017-10-02 | $4.11 | $4.11 | 18,300 | — | — |
| 2017-09-29 | $4.36 | $4.36 | 5,800 | — | — |
| 2017-09-28 | $4.16 | $4.16 | 14,300 | — | — |
| 2017-09-27 | $4.31 | $4.31 | 3,700 | — | — |
| 2017-09-26 | $4.33 | $4.33 | 13,400 | — | — |
| 2017-09-25 | $4.54 | $4.54 | 23,100 | — | — |
| 2017-09-22 | $4.71 | $4.71 | 25,300 | — | — |
| 2017-09-21 | $4.46 | $4.46 | 19,100 | — | — |
| 2017-09-20 | $4.80 | $4.80 | 2,800 | — | — |
| 2017-09-19 | $4.83 | $4.83 | 17,400 | — | — |
| 2017-09-18 | $4.78 | $4.78 | 70,800 | — | — |
| 2017-09-15 | $4.49 | $4.49 | 53,900 | — | — |
| 2017-09-14 | $4.10 | $4.10 | 51,900 | — | — |
| 2017-09-13 | $4.16 | $4.16 | 13,700 | — | — |
| 2017-09-12 | $4.12 | $4.12 | 28,200 | — | — |
| 2017-09-11 | $4.11 | $4.11 | 18,500 | — | — |
| 2017-09-08 | $4.14 | $4.14 | 17,600 | — | — |
| 2017-09-07 | $4.18 | $4.18 | 8,500 | — | — |
| 2017-09-06 | $4.06 | $4.06 | 47,700 | — | — |
| 2017-09-05 | $3.85 | $3.85 | 40,900 | — | — |
| 2017-09-01 | $3.78 | $3.78 | 13,700 | — | — |
| 2017-08-31 | $3.71 | $3.71 | 38,200 | — | — |
| 2017-08-30 | $3.90 | $3.90 | 19,800 | — | — |
| 2017-08-29 | $3.76 | $3.76 | 33,100 | — | — |
| 2017-08-28 | $4.03 | $4.03 | 11,500 | — | — |
| 2017-08-25 | $4.08 | $4.08 | 13,600 | — | — |
| 2017-08-24 | $4.07 | $4.07 | 7,000 | — | — |
| 2017-08-23 | $4.18 | $4.18 | 9,200 | — | — |
| 2017-08-22 | $3.92 | $3.92 | 17,600 | — | — |
| 2017-08-21 | $3.91 | $3.91 | 12,900 | — | — |
| 2017-08-18 | $3.98 | $3.98 | 32,900 | — | — |
| 2017-08-17 | $4.08 | $4.08 | 5,900 | — | — |
| 2017-08-16 | $3.95 | $3.95 | 62,000 | — | — |
| 2017-08-15 | $4.11 | $4.11 | 18,600 | — | — |
| 2017-08-14 | $4.22 | $4.22 | 24,600 | — | — |
| 2017-08-11 | $3.78 | $3.78 | 45,700 | — | — |
| 2017-08-10 | $3.86 | $3.86 | 43,500 | — | — |
| 2017-08-09 | $4.04 | $4.04 | 50,200 | — | — |
| 2017-08-08 | $4.02 | $4.02 | 23,300 | — | — |
| 2017-08-07 | $4.29 | $4.29 | 28,800 | — | — |
| 2017-08-04 | $4.68 | $4.68 | 24,400 | — | — |
| 2017-08-03 | $4.27 | $4.27 | 13,100 | — | — |
| 2017-08-02 | $4.26 | $4.26 | 25,500 | — | — |
| 2017-08-01 | $4.69 | $4.69 | 24,500 | — | — |
| 2017-07-31 | $4.68 | $4.68 | 31,000 | — | — |
| 2017-07-28 | $4.60 | $4.60 | 37,700 | — | — |
| 2017-07-27 | $4.61 | $4.61 | 13,700 | — | — |
| 2017-07-26 | $4.61 | $4.61 | 22,300 | — | — |
| 2017-07-25 | $4.42 | $4.42 | 117,800 | — | — |
| 2017-07-24 | $4.50 | $4.50 | 44,900 | — | — |
| 2017-07-21 | $4.34 | $4.34 | 27,000 | — | — |
| 2017-07-20 | $4.17 | $4.17 | 17,200 | — | — |
| 2017-07-19 | $4.20 | $4.20 | 14,500 | — | — |
| 2017-07-18 | $4.06 | $4.06 | 10,500 | — | — |
| 2017-07-17 | $4.02 | $4.02 | 13,700 | — | — |
| 2017-07-14 | $4.02 | $4.02 | 9,900 | — | — |
| 2017-07-13 | $3.99 | $3.99 | 53,600 | — | — |
| 2017-07-12 | $3.90 | $3.90 | 23,100 | — | — |
| 2017-07-11 | $3.94 | $3.94 | 15,400 | — | — |
| 2017-07-10 | $3.91 | $3.91 | 11,400 | — | — |
| 2017-07-07 | $3.84 | $3.84 | 5,500 | — | — |
| 2017-07-06 | $3.77 | $3.77 | 13,200 | — | — |
| 2017-07-05 | $3.75 | $3.75 | 12,100 | — | — |
| 2017-07-03 | $3.80 | $3.80 | 7,600 | — | — |
| 2017-06-30 | $3.60 | $3.60 | 15,400 | — | — |
| 2017-06-29 | $3.56 | $3.56 | 17,600 | — | — |
| 2017-06-28 | $3.51 | $3.51 | 12,200 | — | — |
| 2017-06-27 | $3.49 | $3.49 | 26,300 | — | — |
| 2017-06-26 | $3.57 | $3.57 | 28,600 | — | — |
| 2017-06-23 | $3.65 | $3.65 | 62,900 | — | — |
| 2017-06-22 | $3.26 | $3.26 | 15,000 | — | — |
| 2017-06-21 | $3.22 | $3.22 | 23,700 | — | — |
| 2017-06-20 | $3.07 | $3.07 | 16,900 | — | — |
| 2017-06-19 | $3.13 | $3.13 | 11,000 | — | — |
| 2017-06-16 | $3.09 | $3.09 | 30,100 | — | — |
| 2017-06-15 | $3.22 | $3.22 | 15,600 | — | — |
| 2017-06-14 | $3.33 | $3.33 | 47,100 | — | — |
| 2017-06-13 | $3.31 | $3.31 | 45,800 | — | — |
| 2017-06-12 | $3.27 | $3.27 | 42,300 | — | — |
| 2017-06-09 | $3.28 | $3.28 | 53,500 | — | — |
| 2017-06-08 | $3.15 | $3.15 | 18,400 | — | — |
| 2017-06-07 | $3.16 | $3.16 | 47,300 | — | — |
| 2017-06-06 | $3.07 | $3.07 | 41,400 | — | — |
| 2017-06-05 | $3.08 | $3.08 | 31,800 | — | — |
| 2017-06-02 | $3.18 | $3.18 | 34,000 | — | — |
| 2017-06-01 | $3.07 | $3.07 | 24,700 | — | — |
| 2017-05-31 | $3.19 | $3.19 | 56,300 | — | — |
| 2017-05-30 | $3.19 | $3.19 | 22,400 | — | — |
| 2017-05-26 | $3.31 | $3.31 | 37,300 | — | — |
| 2017-05-25 | $3.42 | $3.42 | 22,800 | — | — |
| 2017-05-24 | $3.38 | $3.38 | 10,400 | — | — |
| 2017-05-23 | $3.53 | $3.53 | 22,200 | — | — |
| 2017-05-22 | $3.60 | $3.60 | 60,900 | — | — |
| 2017-05-19 | $3.75 | $3.75 | 20,400 | — | — |
| 2017-05-18 | $3.68 | $3.68 | 26,200 | — | — |
| 2017-05-17 | $3.81 | $3.81 | 2,000 | — | — |
| 2017-05-16 | $3.92 | $3.92 | 15,500 | — | — |
| 2017-05-15 | $3.82 | $3.82 | 6,800 | — | — |
| 2017-05-12 | $3.72 | $3.72 | 8,300 | — | — |
| 2017-05-11 | $3.77 | $3.77 | 4,000 | — | — |
| 2017-05-10 | $3.88 | $3.88 | 30,500 | — | — |
| 2017-05-09 | $3.95 | $3.95 | 16,100 | — | — |
| 2017-05-08 | $4.06 | $4.06 | 36,400 | — | — |
| 2017-05-05 | $4.30 | $4.30 | 38,300 | — | — |
| 2017-05-04 | $3.80 | $3.80 | 13,400 | — | — |
| 2017-05-03 | $3.69 | $3.69 | 17,400 | — | — |
| 2017-05-02 | $3.79 | $3.79 | 38,700 | — | — |
| 2017-05-01 | $3.84 | $3.84 | 27,900 | — | — |
| 2017-04-28 | $3.99 | $3.99 | 7,900 | — | — |
| 2017-04-27 | $4.05 | $4.05 | 46,100 | — | — |
| 2017-04-26 | $3.89 | $3.89 | 30,300 | — | — |
| 2017-04-25 | $3.79 | $3.79 | 7,800 | — | — |
| 2017-04-24 | $3.78 | $3.78 | 20,300 | — | — |
| 2017-04-21 | $3.80 | $3.80 | 34,300 | — | — |
| 2017-04-20 | $3.84 | $3.84 | 17,200 | — | — |
| 2017-04-19 | $3.76 | $3.76 | 1,600 | — | — |
| 2017-04-18 | $3.69 | $3.69 | 21,600 | — | — |
| 2017-04-17 | $3.70 | $3.70 | 7,800 | — | — |
| 2017-04-13 | $3.66 | $3.66 | 38,500 | — | — |
| 2017-04-12 | $3.65 | $3.65 | 43,600 | — | — |
| 2017-04-11 | $3.73 | $3.73 | 30,100 | — | — |
| 2017-04-10 | $3.73 | $3.73 | 23,100 | — | — |
| 2017-04-07 | $3.67 | $3.67 | 20,400 | — | — |
| 2017-04-06 | $3.89 | $3.89 | 31,600 | — | — |
| 2017-04-05 | $3.59 | $3.59 | 28,400 | — | — |
| 2017-04-04 | $3.56 | $3.56 | 14,900 | — | — |
| 2017-04-03 | $3.81 | $3.81 | 26,500 | — | — |
| 2017-03-31 | $3.94 | $3.94 | 23,900 | — | — |
| 2017-03-30 | $3.92 | $3.92 | 33,300 | — | — |
| 2017-03-29 | $3.99 | $3.99 | 6,800 | — | — |
| 2017-03-28 | $3.88 | $3.88 | 47,700 | — | — |
| 2017-03-27 | $3.58 | $3.58 | 12,000 | — | — |
| 2017-03-24 | $3.41 | $3.41 | 11,000 | — | — |
| 2017-03-23 | $3.40 | $3.40 | 25,900 | — | — |
| 2017-03-22 | $3.44 | $3.44 | 63,300 | — | — |
| 2017-03-21 | $3.55 | $3.55 | 14,300 | — | — |
| 2017-03-20 | $3.68 | $3.68 | 13,600 | — | — |
| 2017-03-17 | $3.73 | $3.73 | 27,100 | — | — |
| 2017-03-16 | $3.83 | $3.83 | 19,400 | — | — |
| 2017-03-15 | $3.69 | $3.69 | 9,400 | — | — |
| 2017-03-14 | $3.72 | $3.72 | 34,000 | — | — |
| 2017-03-13 | $3.70 | $3.70 | 67,000 | — | — |
| 2017-03-10 | $3.44 | $3.44 | 74,000 | — | — |
| 2017-03-09 | $3.40 | $3.40 | 62,500 | — | — |
| 2017-03-08 | $3.35 | $3.35 | 40,300 | — | — |
| 2017-03-07 | $3.26 | $3.26 | 58,000 | — | — |
| 2017-03-06 | $3.61 | $3.61 | 50,600 | — | — |
| 2017-03-03 | $3.93 | $3.93 | 20,100 | — | — |
| 2017-03-02 | $4.12 | $4.12 | 18,500 | — | — |
| 2017-03-01 | $4.04 | $4.04 | 34,100 | — | — |
| 2017-02-28 | $4.07 | $4.07 | 26,200 | — | — |
| 2017-02-27 | $4.19 | $4.19 | 48,600 | — | — |
| 2017-02-24 | $4.10 | $4.10 | 27,000 | — | — |
| 2017-02-23 | $4.00 | $4.00 | 60,400 | — | — |
| 2017-02-22 | $4.06 | $4.06 | 12,900 | — | — |
| 2017-02-21 | $4.12 | $4.12 | 36,200 | — | — |
| 2017-02-17 | $4.17 | $4.17 | 20,600 | — | — |
| 2017-02-16 | $4.15 | $4.15 | 11,300 | — | — |
| 2017-02-15 | $3.99 | $3.99 | 37,600 | — | — |
| 2017-02-14 | $4.21 | $4.21 | 34,000 | — | — |
| 2017-02-13 | $4.26 | $4.26 | 28,400 | — | — |
| 2017-02-10 | $4.31 | $4.31 | 34,400 | — | — |
| 2017-02-09 | $4.33 | $4.33 | 28,400 | — | — |
| 2017-02-08 | $4.45 | $4.45 | 14,200 | — | — |
| 2017-02-07 | $4.39 | $4.39 | 47,100 | — | — |
| 2017-02-06 | $4.82 | $4.82 | 30,800 | — | — |
| 2017-02-03 | $4.84 | $4.84 | 69,000 | — | — |
| 2017-02-02 | $5.22 | $5.22 | 28,000 | — | — |
| 2017-02-01 | $5.31 | $5.31 | 45,300 | — | — |
| 2017-01-31 | $5.40 | $5.40 | 47,900 | — | — |
| 2017-01-30 | $5.56 | $5.56 | 80,600 | — | — |
| 2017-01-27 | $5.59 | $5.59 | 62,500 | — | — |
| 2017-01-26 | $5.67 | $5.67 | 122,800 | — | — |
| 2017-01-25 | $5.35 | $5.35 | 72,400 | — | — |
| 2017-01-24 | $4.91 | $4.91 | 5,800 | — | — |
| 2017-01-23 | $4.95 | $4.95 | 15,400 | — | — |
| 2017-01-20 | $4.93 | $4.93 | 12,000 | — | — |
| 2017-01-19 | $5.01 | $5.01 | 52,300 | — | — |
| 2017-01-18 | $5.24 | $5.24 | 24,400 | — | — |
| 2017-01-17 | $5.34 | $5.34 | 54,100 | — | — |
| 2017-01-13 | $5.07 | $5.07 | 106,000 | — | — |
| 2017-01-12 | $4.57 | $4.57 | 55,700 | — | — |
| 2017-01-11 | $4.15 | $4.15 | 49,700 | — | — |
| 2017-01-10 | $3.97 | $3.97 | 118,500 | — | — |
| 2017-01-09 | $3.93 | $3.92 | 114,900 | — | — |
| 2017-01-06 | $3.71 | $3.71 | 22,200 | — | — |
| 2017-01-05 | $3.63 | $3.63 | 17,900 | — | — |
| 2017-01-04 | $3.78 | $3.78 | 35,800 | — | — |
| 2017-01-03 | $3.45 | $3.45 | 14,200 | — | — |