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
- 2003-06-23 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 | $4.70 | $4.70 | 14,800 | — | — |
| 2017-12-28 | $4.69 | $4.69 | 42,000 | — | — |
| 2017-12-27 | $4.87 | $4.87 | 25,500 | — | — |
| 2017-12-26 | $4.89 | $4.89 | 5,500 | — | — |
| 2017-12-22 | $5.20 | $5.20 | 24,800 | — | — |
| 2017-12-21 | $5.01 | $5.01 | 13,900 | — | — |
| 2017-12-20 | $5.11 | $5.11 | 26,500 | — | — |
| 2017-12-19 | $5.36 | $5.36 | 57,600 | — | — |
| 2017-12-18 | $5.51 | $5.51 | 12,700 | — | — |
| 2017-12-15 | $5.56 | $5.56 | 22,700 | — | — |
| 2017-12-14 | $5.46 | $5.46 | 24,100 | — | — |
| 2017-12-13 | $5.30 | $5.30 | 30,600 | — | — |
| 2017-12-12 | $5.47 | $5.47 | 187,300 | — | — |
| 2017-12-11 | $5.10 | $5.10 | 20,500 | — | — |
| 2017-12-08 | $4.88 | $4.88 | 59,600 | — | — |
| 2017-12-07 | $4.56 | $4.56 | 40,500 | — | — |
| 2017-12-06 | $5.08 | $5.08 | 50,900 | — | — |
| 2017-12-05 | $6.10 | $6.10 | 114,200 | — | — |
| 2017-12-04 | $6.13 | $6.13 | 56,700 | — | — |
| 2017-12-01 | $6.10 | $6.10 | 49,600 | — | — |
| 2017-11-30 | $6.22 | $6.22 | 47,100 | — | — |
| 2017-11-29 | $6.30 | $6.30 | 70,900 | — | — |
| 2017-11-28 | $6.75 | $6.75 | 602,300 | — | — |
| 2017-11-27 | $8.30 | $8.30 | 843,500 | — | — |
| 2017-11-24 | $6.26 | $6.26 | 517,500 | — | — |
| 2017-11-22 | $6.01 | $6.01 | 94,900 | — | — |
| 2017-11-21 | $5.95 | $5.95 | 320,200 | — | — |
| 2017-11-20 | $7.75 | $7.75 | 3,814,500 | — | — |
| 2017-11-17 | $4.98 | $4.98 | 496,100 | — | — |
| 2017-11-16 | $8.25 | $8.25 | 3,042,000 | — | — |
| 2017-11-15 | $2.47 | $2.47 | 41,000 | — | — |
| 2017-11-14 | $2.07 | $2.07 | 12,900 | — | — |
| 2017-11-13 | $2.02 | $2.02 | 7,000 | — | — |
| 2017-11-10 | $2.10 | $2.10 | 13,900 | — | — |
| 2017-11-09 | $2.29 | $2.29 | 227,400 | — | — |
| 2017-11-08 | $1.86 | $1.86 | 300 | — | — |
| 2017-11-07 | $1.88 | $1.88 | 1,000 | — | — |
| 2017-11-06 | $1.90 | $1.90 | 1,800 | — | — |
| 2017-11-03 | $1.89 | $1.89 | 1,300 | — | — |
| 2017-11-02 | $1.89 | $1.89 | 100 | — | — |
| 2017-11-01 | $1.89 | $1.89 | 0 | — | — |
| 2017-10-31 | $1.89 | $1.89 | 400 | — | — |
| 2017-10-30 | $1.91 | $1.91 | 1,100 | — | — |
| 2017-10-27 | $1.88 | $1.88 | 0 | — | — |
| 2017-10-26 | $1.88 | $1.88 | 0 | — | — |
| 2017-10-25 | $1.88 | $1.88 | 2,000 | — | — |
| 2017-10-24 | $1.86 | $1.86 | 1,000 | — | — |
| 2017-10-23 | $1.85 | $1.85 | 2,900 | — | — |
| 2017-10-20 | $1.98 | $1.98 | 4,700 | — | — |
| 2017-10-19 | $2.03 | $2.03 | 1,700 | — | — |
| 2017-10-18 | $2.08 | $2.08 | 0 | — | — |
| 2017-10-17 | $2.08 | $2.08 | 500 | — | — |
| 2017-10-16 | $1.96 | $1.96 | 0 | — | — |
| 2017-10-13 | $1.96 | $1.96 | 1,600 | — | — |
| 2017-10-12 | $1.99 | $1.99 | 4,100 | — | — |
| 2017-10-11 | $1.97 | $1.97 | 0 | — | — |
| 2017-10-10 | $1.97 | $1.97 | 3,000 | — | — |
| 2017-10-09 | $1.97 | $1.97 | 200 | — | — |
| 2017-10-06 | $1.98 | $1.98 | 6,700 | — | — |
| 2017-10-05 | $2.06 | $2.06 | 3,100 | — | — |
| 2017-10-04 | $2.05 | $2.05 | 8,500 | — | — |
| 2017-10-03 | $2.09 | $2.09 | 2,300 | — | — |
| 2017-10-02 | $2.08 | $2.08 | 0 | — | — |
| 2017-09-29 | $2.08 | $2.08 | 500 | — | — |
| 2017-09-28 | $1.97 | $1.97 | 0 | — | — |
| 2017-09-27 | $1.97 | $1.97 | 2,800 | — | — |
| 2017-09-26 | $2.03 | $2.03 | 0 | — | — |
| 2017-09-25 | $2.03 | $2.03 | 0 | — | — |
| 2017-09-22 | $2.03 | $2.03 | 0 | — | — |
| 2017-09-21 | $2.03 | $2.03 | 3,700 | — | — |
| 2017-09-20 | $2.15 | $2.15 | 5,000 | — | — |
| 2017-09-19 | $2.20 | $2.20 | 4,500 | — | — |
| 2017-09-18 | $2.30 | $2.30 | 600 | — | — |
| 2017-09-15 | $2.36 | $2.36 | 2,300 | — | — |
| 2017-09-14 | $2.18 | $2.18 | 1,300 | — | — |
| 2017-09-13 | $2.08 | $2.08 | 8,000 | — | — |
| 2017-09-12 | $2.08 | $2.08 | 4,200 | — | — |
| 2017-09-11 | $2.07 | $2.07 | 400 | — | — |
| 2017-09-08 | $2.03 | $2.03 | 0 | — | — |
| 2017-09-07 | $2.03 | $2.03 | 5,300 | — | — |
| 2017-09-06 | $2.11 | $2.11 | 2,600 | — | — |
| 2017-09-05 | $2.15 | $2.15 | 300 | — | — |
| 2017-09-01 | $2.24 | $2.24 | 1,200 | — | — |
| 2017-08-31 | $2.26 | $2.26 | 7,500 | — | — |
| 2017-08-30 | $2.41 | $2.41 | 6,600 | — | — |
| 2017-08-29 | $2.49 | $2.49 | 500 | — | — |
| 2017-08-28 | $2.52 | $2.52 | 1,000 | — | — |
| 2017-08-25 | $2.63 | $2.63 | 0 | — | — |
| 2017-08-24 | $2.63 | $2.63 | 0 | — | — |
| 2017-08-23 | $2.63 | $2.63 | 200 | — | — |
| 2017-08-22 | $2.63 | $2.63 | 5,700 | — | — |
| 2017-08-21 | $2.68 | $2.68 | 0 | — | — |
| 2017-08-18 | $2.68 | $2.68 | 0 | — | — |
| 2017-08-17 | $2.68 | $2.68 | 4,300 | — | — |
| 2017-08-16 | $2.80 | $2.80 | 2,900 | — | — |
| 2017-08-15 | $2.90 | $2.90 | 0 | — | — |
| 2017-08-14 | $2.90 | $2.90 | 1,100 | — | — |
| 2017-08-11 | $2.84 | $2.84 | 200 | — | — |
| 2017-08-10 | $2.92 | $2.92 | 0 | — | — |
| 2017-08-09 | $2.92 | $2.92 | 0 | — | — |
| 2017-08-08 | $2.92 | $2.92 | 1,800 | — | — |
| 2017-08-07 | $2.94 | $2.94 | 1,600 | — | — |
| 2017-08-04 | $2.90 | $2.90 | 0 | — | — |
| 2017-08-03 | $2.90 | $2.90 | 1,000 | — | — |
| 2017-08-02 | $2.91 | $2.91 | 0 | — | — |
| 2017-08-01 | $2.91 | $2.91 | 900 | — | — |
| 2017-07-31 | $3.00 | $3.00 | 3,000 | — | — |
| 2017-07-28 | $2.83 | $2.83 | 5,300 | — | — |
| 2017-07-27 | $3.00 | $3.00 | 2,900 | — | — |
| 2017-07-26 | $2.98 | $2.98 | 5,400 | — | — |
| 2017-07-25 | $2.98 | $2.98 | 500 | — | — |
| 2017-07-24 | $3.09 | $3.09 | 0 | — | — |
| 2017-07-21 | $3.09 | $3.09 | 12,300 | — | — |
| 2017-07-20 | $3.06 | $3.06 | 0 | — | — |
| 2017-07-19 | $3.06 | $3.06 | 2,800 | — | — |
| 2017-07-18 | $3.03 | $3.03 | 0 | — | — |
| 2017-07-17 | $3.03 | $3.03 | 100 | — | — |
| 2017-07-14 | $3.02 | $3.02 | 3,000 | — | — |
| 2017-07-13 | $3.04 | $3.04 | 1,800 | — | — |
| 2017-07-12 | $3.00 | $3.00 | 0 | — | — |
| 2017-07-11 | $3.00 | $3.00 | 0 | — | — |
| 2017-07-10 | $3.00 | $3.00 | 5,900 | — | — |
| 2017-07-07 | $2.99 | $2.99 | 400 | — | — |
| 2017-07-06 | $2.98 | $2.98 | 300 | — | — |
| 2017-07-05 | $2.98 | $2.98 | 1,500 | — | — |
| 2017-07-03 | $2.97 | $2.97 | 400 | — | — |
| 2017-06-30 | $2.99 | $2.99 | 2,400 | — | — |
| 2017-06-29 | $3.00 | $3.00 | 1,300 | — | — |
| 2017-06-28 | $2.92 | $2.92 | 13,700 | — | — |
| 2017-06-27 | $2.85 | $2.85 | 8,400 | — | — |
| 2017-06-26 | $3.03 | $3.03 | 16,000 | — | — |
| 2017-06-23 | $3.10 | $3.10 | 0 | — | — |
| 2017-06-22 | $3.10 | $3.10 | 5,500 | — | — |
| 2017-06-21 | $3.12 | $3.12 | 4,600 | — | — |
| 2017-06-20 | $2.86 | $2.86 | 3,600 | — | — |
| 2017-06-19 | $2.76 | $2.76 | 200 | — | — |
| 2017-06-16 | $2.64 | $2.64 | 600 | — | — |
| 2017-06-15 | $2.62 | $2.62 | 2,300 | — | — |
| 2017-06-14 | $2.59 | $2.59 | 3,800 | — | — |
| 2017-06-13 | $2.56 | $2.56 | 700 | — | — |
| 2017-06-12 | $2.57 | $2.57 | 3,800 | — | — |
| 2017-06-09 | $2.60 | $2.60 | 0 | — | — |
| 2017-06-08 | $2.60 | $2.60 | 7,800 | — | — |
| 2017-06-07 | $2.85 | $2.85 | 3,000 | — | — |
| 2017-06-06 | $2.50 | $2.50 | 1,000 | — | — |
| 2017-06-05 | $2.46 | $2.46 | 8,300 | — | — |
| 2017-06-02 | $2.45 | $2.45 | 4,100 | — | — |
| 2017-06-01 | $2.55 | $2.55 | 3,500 | — | — |
| 2017-05-31 | $2.42 | $2.42 | 1,000 | — | — |
| 2017-05-30 | $2.41 | $2.41 | 800 | — | — |
| 2017-05-26 | $2.72 | $2.72 | 100 | — | — |
| 2017-05-25 | $2.83 | $2.83 | 1,100 | — | — |
| 2017-05-24 | $2.97 | $2.97 | 3,700 | — | — |
| 2017-05-23 | $3.25 | $3.25 | 2,100 | — | — |
| 2017-05-22 | $2.85 | $2.85 | 0 | — | — |
| 2017-05-19 | $2.85 | $2.85 | 8,600 | — | — |
| 2017-05-18 | $2.83 | $2.83 | 0 | — | — |
| 2017-05-17 | $2.83 | $2.83 | 1,700 | — | — |
| 2017-05-16 | $2.75 | $2.75 | 900 | — | — |
| 2017-05-15 | $2.82 | $2.82 | 700 | — | — |
| 2017-05-12 | $2.64 | $2.64 | 900 | — | — |
| 2017-05-11 | $2.70 | $2.70 | 200 | — | — |
| 2017-05-10 | $2.89 | $2.89 | 0 | — | — |
| 2017-05-09 | $2.89 | $2.89 | 0 | — | — |
| 2017-05-08 | $2.89 | $2.89 | 0 | — | — |
| 2017-05-05 | $2.89 | $2.89 | 800 | — | — |
| 2017-05-04 | $2.59 | $2.59 | 300 | — | — |
| 2017-05-03 | $2.71 | $2.71 | 1,200 | — | — |
| 2017-05-02 | $2.60 | $2.60 | 1,600 | — | — |
| 2017-05-01 | $2.93 | $2.93 | 4,400 | — | — |
| 2017-04-28 | $3.00 | $3.00 | 3,900 | — | — |
| 2017-04-27 | $2.80 | $2.80 | 35,600 | — | — |
| 2017-04-26 | $2.31 | $2.31 | 3,500 | — | — |
| 2017-04-25 | $2.25 | $2.25 | 4,400 | — | — |
| 2017-04-24 | $2.40 | $2.40 | 2,600 | — | — |
| 2017-04-21 | $2.50 | $2.50 | 28,800 | — | — |
| 2017-04-20 | $2.26 | $2.26 | 17,400 | — | — |
| 2017-04-19 | $2.35 | $2.35 | 9,000 | — | — |
| 2017-04-18 | $2.31 | $2.31 | 37,500 | — | — |
| 2017-04-17 | $2.71 | $2.71 | 16,500 | — | — |
| 2017-04-13 | $2.82 | $2.82 | 4,100 | — | — |
| 2017-04-12 | $2.92 | $2.92 | 2,000 | — | — |
| 2017-04-11 | $3.14 | $3.14 | 4,700 | — | — |
| 2017-04-10 | $2.97 | $2.97 | 23,700 | — | — |
| 2017-04-07 | $2.98 | $2.98 | 35,700 | — | — |
| 2017-04-06 | $3.26 | $3.26 | 8,600 | — | — |
| 2017-04-05 | $3.22 | $3.22 | 38,200 | — | — |
| 2017-04-04 | $3.09 | $3.09 | 10,800 | — | — |
| 2017-04-03 | $3.12 | $3.12 | 4,000 | — | — |
| 2017-03-31 | $3.15 | $3.15 | 3,600 | — | — |
| 2017-03-30 | $3.00 | $3.00 | 1,200 | — | — |
| 2017-03-29 | $2.91 | $2.91 | 2,300 | — | — |
| 2017-03-28 | $3.08 | $3.08 | 15,700 | — | — |
| 2017-03-27 | $3.36 | $3.36 | 1,700 | — | — |
| 2017-03-24 | $3.46 | $3.46 | 2,300 | — | — |
| 2017-03-23 | $3.46 | $3.46 | 9,200 | — | — |
| 2017-03-22 | $3.60 | $3.60 | 1,400 | — | — |
| 2017-03-21 | $3.79 | $3.79 | 2,100 | — | — |
| 2017-03-20 | $3.79 | $3.79 | 2,100 | — | — |
| 2017-03-17 | $3.75 | $3.75 | 1,800 | — | — |
| 2017-03-16 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-15 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-14 | $3.88 | $3.88 | 500 | — | — |
| 2017-03-13 | $3.85 | $3.85 | 100 | — | — |
| 2017-03-10 | $3.85 | $3.85 | 1,000 | — | — |
| 2017-03-09 | $3.83 | $3.83 | 5,100 | — | — |
| 2017-03-08 | $3.89 | $3.89 | 0 | — | — |
| 2017-03-07 | $3.89 | $3.89 | 500 | — | — |
| 2017-03-06 | $3.90 | $3.90 | 200 | — | — |
| 2017-03-03 | $3.98 | $3.98 | 700 | — | — |
| 2017-03-02 | $3.90 | $3.90 | 400 | — | — |
| 2017-03-01 | $3.93 | $3.93 | 1,100 | — | — |
| 2017-02-28 | $4.14 | $4.14 | 3,000 | — | — |
| 2017-02-27 | $4.18 | $4.18 | 1,900 | — | — |
| 2017-02-24 | $3.99 | $3.99 | 2,600 | — | — |
| 2017-02-23 | $3.87 | $3.87 | 3,500 | — | — |
| 2017-02-22 | $4.00 | $4.00 | 11,400 | — | — |
| 2017-02-21 | $3.91 | $3.91 | 20,700 | — | — |
| 2017-02-17 | $3.87 | $3.87 | 200 | — | — |
| 2017-02-16 | $3.91 | $3.91 | 2,900 | — | — |
| 2017-02-15 | $3.85 | $3.85 | 16,200 | — | — |
| 2017-02-14 | $3.85 | $3.85 | 13,300 | — | — |
| 2017-02-13 | $3.97 | $3.97 | 4,400 | — | — |
| 2017-02-10 | $3.87 | $3.87 | 5,800 | — | — |
| 2017-02-09 | $3.88 | $3.88 | 30,500 | — | — |
| 2017-02-08 | $3.91 | $3.91 | 500 | — | — |
| 2017-02-07 | $3.96 | $3.96 | 13,600 | — | — |
| 2017-02-06 | $3.87 | $3.87 | 12,600 | — | — |
| 2017-02-03 | $3.88 | $3.88 | 5,800 | — | — |
| 2017-02-02 | $3.93 | $3.93 | 3,000 | — | — |
| 2017-02-01 | $3.85 | $3.85 | 29,700 | — | — |
| 2017-01-31 | $3.88 | $3.88 | 4,000 | — | — |
| 2017-01-30 | $3.91 | $3.91 | 5,000 | — | — |
| 2017-01-27 | $3.97 | $3.97 | 50,800 | — | — |
| 2017-01-26 | $4.25 | $4.25 | 40,300 | — | — |
| 2017-01-25 | $3.87 | $3.87 | 8,200 | — | — |
| 2017-01-24 | $3.96 | $3.96 | 12,100 | — | — |
| 2017-01-23 | $3.96 | $3.96 | 11,400 | — | — |
| 2017-01-20 | $4.04 | $4.04 | 12,700 | — | — |
| 2017-01-19 | $4.16 | $4.16 | 17,200 | — | — |
| 2017-01-18 | $3.91 | $3.91 | 41,000 | — | — |
| 2017-01-17 | $4.14 | $4.14 | 347,800 | — | — |
| 2017-01-13 | $3.81 | $3.81 | 95,900 | — | — |
| 2017-01-12 | $3.58 | $3.58 | 3,000 | — | — |
| 2017-01-11 | $3.63 | $3.63 | 8,100 | — | — |
| 2017-01-10 | $3.52 | $3.52 | 2,300 | — | — |
| 2017-01-09 | $3.53 | $3.53 | 500 | — | — |
| 2017-01-06 | $3.60 | $3.60 | 0 | — | — |
| 2017-01-05 | $3.60 | $3.60 | 4,000 | — | — |
| 2017-01-04 | $3.71 | $3.71 | 0 | — | — |
| 2017-01-03 | $3.71 | $3.71 | 200 | — | — |