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
- 2014-03-27 to 2026-09-03
- 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 | $2.15 | $2.85 | 66,800 | — | — |
| 2017-12-28 | $2.10 | $2.79 | 83,000 | — | — |
| 2017-12-27 | $2.20 | $2.92 | 74,700 | — | — |
| 2017-12-26 | $2.15 | $2.86 | 33,700 | — | — |
| 2017-12-22 | $2.20 | $2.92 | 21,300 | — | — |
| 2017-12-21 | $2.15 | $2.85 | 13,300 | — | — |
| 2017-12-20 | $2.22 | $2.95 | 5,600 | — | — |
| 2017-12-19 | $2.35 | $3.12 | 39,700 | — | — |
| 2017-12-18 | $2.25 | $2.99 | 57,500 | — | — |
| 2017-12-15 | $2.25 | $2.99 | 29,500 | — | — |
| 2017-12-14 | $2.40 | $3.19 | 7,800 | — | — |
| 2017-12-13 | $2.40 | $3.19 | 31,700 | — | — |
| 2017-12-12 | $2.40 | $3.19 | 156,300 | — | — |
| 2017-12-11 | $2.29 | $3.04 | 14,300 | — | — |
| 2017-12-08 | $2.35 | $3.12 | 7,000 | — | — |
| 2017-12-07 | $2.31 | $3.07 | 34,300 | — | — |
| 2017-12-06 | $2.25 | $2.99 | 59,700 | — | — |
| 2017-12-05 | $2.24 | $2.98 | 21,600 | — | — |
| 2017-12-04 | $2.20 | $2.92 | 77,600 | — | — |
| 2017-12-01 | $2.40 | $3.19 | 6,900 | — | — |
| 2017-11-30 | $2.49 | $3.30 | 37,300 | — | — |
| 2017-11-29 | $2.51 | $3.34 | 18,000 | — | — |
| 2017-11-28 | $2.50 | $3.32 | 19,600 | — | — |
| 2017-11-27 | $2.60 | $3.45 | 18,400 | — | — |
| 2017-11-24 | $2.65 | $3.52 | 10,300 | — | — |
| 2017-11-22 | $2.62 | $3.48 | 16,900 | — | — |
| 2017-11-21 | $2.65 | $3.52 | 50,100 | — | — |
| 2017-11-20 | $2.58 | $3.43 | 11,700 | — | — |
| 2017-11-17 | $2.60 | $3.45 | 30,500 | — | — |
| 2017-11-16 | $2.75 | $3.65 | 22,800 | — | — |
| 2017-11-15 | $3.00 | $3.98 | 178,000 | — | — |
| 2017-11-14 | $3.30 | $4.38 | 4,400 | — | — |
| 2017-11-13 | $3.25 | $4.31 | 24,000 | — | — |
| 2017-11-10 | $3.23 | $4.28 | 37,400 | — | — |
| 2017-11-09 | $3.30 | $4.38 | 22,900 | — | — |
| 2017-11-08 | $3.40 | $4.51 | 19,800 | — | — |
| 2017-11-07 | $3.35 | $4.45 | 19,700 | — | — |
| 2017-11-06 | $3.20 | $4.25 | 13,700 | — | — |
| 2017-11-03 | $3.20 | $4.25 | 9,200 | — | — |
| 2017-11-02 | $3.20 | $4.25 | 6,500 | — | — |
| 2017-11-01 | $3.10 | $4.12 | 6,100 | — | — |
| 2017-10-31 | $3.10 | $4.12 | 5,700 | — | — |
| 2017-10-30 | $3.10 | $4.12 | 59,700 | — | — |
| 2017-10-27 | $3.10 | $4.12 | 25,100 | — | — |
| 2017-10-26 | $3.20 | $4.25 | 4,600 | — | — |
| 2017-10-25 | $3.25 | $4.31 | 10,900 | — | — |
| 2017-10-24 | $3.25 | $4.31 | 11,400 | — | — |
| 2017-10-23 | $3.30 | $4.38 | 45,300 | — | — |
| 2017-10-20 | $3.65 | $4.85 | 11,400 | — | — |
| 2017-10-19 | $3.70 | $4.91 | 9,500 | — | — |
| 2017-10-18 | $3.70 | $4.91 | 26,300 | — | — |
| 2017-10-17 | $3.95 | $5.24 | 11,000 | — | — |
| 2017-10-16 | $4.05 | $5.38 | 27,000 | — | — |
| 2017-10-13 | $4.15 | $5.51 | 12,900 | — | — |
| 2017-10-12 | $4.05 | $5.38 | 11,900 | — | — |
| 2017-10-11 | $4.05 | $5.38 | 17,000 | — | — |
| 2017-10-10 | $3.90 | $5.18 | 21,200 | — | — |
| 2017-10-09 | $3.90 | $5.18 | 13,300 | — | — |
| 2017-10-06 | $3.85 | $5.11 | 17,400 | — | — |
| 2017-10-05 | $3.85 | $5.11 | 16,200 | — | — |
| 2017-10-04 | $3.68 | $4.88 | 22,000 | — | — |
| 2017-10-03 | $3.65 | $4.85 | 27,000 | — | — |
| 2017-10-02 | $3.60 | $4.78 | 107,600 | — | — |
| 2017-09-29 | $3.90 | $5.18 | 111,500 | — | — |
| 2017-09-28 | $4.35 | $5.78 | 27,700 | — | — |
| 2017-09-27 | $4.40 | $5.84 | 37,800 | — | — |
| 2017-09-26 | $4.40 | $5.84 | 77,400 | — | — |
| 2017-09-25 | $4.65 | $6.17 | 53,500 | — | — |
| 2017-09-22 | $5.00 | $6.64 | 16,600 | — | — |
| 2017-09-21 | $5.05 | $6.70 | 39,300 | — | — |
| 2017-09-20 | $4.95 | $6.41 | 44,900 | — | — |
| 2017-09-19 | $4.65 | $6.02 | 36,100 | — | — |
| 2017-09-18 | $4.65 | $6.02 | 32,500 | — | — |
| 2017-09-15 | $4.95 | $6.41 | 6,900 | — | — |
| 2017-09-14 | $5.10 | $6.61 | 34,400 | — | — |
| 2017-09-13 | $5.10 | $6.61 | 25,600 | — | — |
| 2017-09-12 | $5.00 | $6.48 | 35,200 | — | — |
| 2017-09-11 | $5.10 | $6.61 | 207,900 | — | — |
| 2017-09-08 | $4.85 | $6.28 | 65,200 | — | — |
| 2017-09-07 | $4.73 | $6.12 | 77,700 | — | — |
| 2017-09-06 | $4.90 | $6.35 | 60,200 | — | — |
| 2017-09-05 | $4.80 | $6.22 | 106,900 | — | — |
| 2017-09-01 | $5.60 | $7.25 | 13,400 | — | — |
| 2017-08-31 | $5.77 | $7.47 | 9,100 | — | — |
| 2017-08-30 | $5.75 | $7.45 | 6,800 | — | — |
| 2017-08-29 | $5.55 | $7.19 | 1,600 | — | — |
| 2017-08-28 | $5.50 | $7.13 | 18,800 | — | — |
| 2017-08-25 | $5.80 | $7.51 | 7,200 | — | — |
| 2017-08-24 | $5.85 | $7.58 | 1,300 | — | — |
| 2017-08-23 | $5.81 | $7.52 | 3,600 | — | — |
| 2017-08-22 | $5.70 | $7.39 | 3,300 | — | — |
| 2017-08-21 | $5.65 | $7.32 | 4,800 | — | — |
| 2017-08-18 | $5.60 | $7.25 | 2,500 | — | — |
| 2017-08-17 | $5.55 | $7.19 | 5,000 | — | — |
| 2017-08-16 | $5.55 | $7.19 | 20,800 | — | — |
| 2017-08-15 | $5.50 | $7.13 | 1,100 | — | — |
| 2017-08-14 | $5.55 | $7.19 | 2,500 | — | — |
| 2017-08-11 | $5.50 | $7.13 | 2,500 | — | — |
| 2017-08-10 | $5.50 | $7.13 | 6,700 | — | — |
| 2017-08-09 | $5.57 | $7.21 | 4,500 | — | — |
| 2017-08-08 | $5.58 | $7.23 | 4,000 | — | — |
| 2017-08-07 | $5.60 | $7.25 | 5,000 | — | — |
| 2017-08-04 | $5.66 | $7.33 | 4,900 | — | — |
| 2017-08-03 | $5.60 | $7.25 | 11,900 | — | — |
| 2017-08-02 | $5.65 | $7.32 | 7,500 | — | — |
| 2017-08-01 | $5.68 | $7.36 | 2,700 | — | — |
| 2017-07-31 | $5.66 | $7.33 | 600 | — | — |
| 2017-07-28 | $5.70 | $7.38 | 0 | — | — |
| 2017-07-27 | $5.70 | $7.38 | 700 | — | — |
| 2017-07-26 | $5.78 | $7.48 | 2,800 | — | — |
| 2017-07-25 | $5.75 | $7.45 | 7,900 | — | — |
| 2017-07-24 | $5.85 | $7.58 | 5,700 | — | — |
| 2017-07-21 | $5.95 | $7.71 | 500 | — | — |
| 2017-07-20 | $5.85 | $7.58 | 400 | — | — |
| 2017-07-19 | $5.85 | $7.58 | 6,300 | — | — |
| 2017-07-18 | $5.85 | $7.58 | 6,900 | — | — |
| 2017-07-17 | $5.75 | $7.45 | 39,000 | — | — |
| 2017-07-14 | $5.90 | $7.64 | 45,300 | — | — |
| 2017-07-13 | $5.80 | $7.51 | 6,000 | — | — |
| 2017-07-12 | $5.77 | $7.48 | 4,600 | — | — |
| 2017-07-11 | $5.80 | $7.51 | 1,600 | — | — |
| 2017-07-10 | $5.85 | $7.58 | 0 | — | — |
| 2017-07-07 | $5.85 | $7.58 | 6,000 | — | — |
| 2017-07-06 | $5.76 | $7.46 | 0 | — | — |
| 2017-07-05 | $5.76 | $7.46 | 3,500 | — | — |
| 2017-07-03 | $5.75 | $7.45 | 5,100 | — | — |
| 2017-06-30 | $5.65 | $7.32 | 700 | — | — |
| 2017-06-29 | $5.60 | $7.25 | 3,700 | — | — |
| 2017-06-28 | $5.75 | $7.45 | 1,000 | — | — |
| 2017-06-27 | $5.74 | $7.44 | 3,600 | — | — |
| 2017-06-26 | $5.73 | $7.42 | 5,500 | — | — |
| 2017-06-23 | $5.80 | $7.51 | 5,500 | — | — |
| 2017-06-22 | $5.77 | $7.47 | 6,000 | — | — |
| 2017-06-21 | $5.80 | $7.51 | 16,000 | — | — |
| 2017-06-20 | $5.85 | $7.42 | 13,700 | — | — |
| 2017-06-19 | $5.90 | $7.49 | 17,000 | — | — |
| 2017-06-16 | $5.95 | $7.55 | 13,100 | — | — |
| 2017-06-15 | $5.85 | $7.42 | 2,100 | — | — |
| 2017-06-14 | $5.81 | $7.37 | 900 | — | — |
| 2017-06-13 | $5.90 | $7.49 | 700 | — | — |
| 2017-06-12 | $5.90 | $7.49 | 5,100 | — | — |
| 2017-06-09 | $5.95 | $7.55 | 26,200 | — | — |
| 2017-06-08 | $5.90 | $7.49 | 2,000 | — | — |
| 2017-06-07 | $5.80 | $7.36 | 18,100 | — | — |
| 2017-06-06 | $5.75 | $7.30 | 2,800 | — | — |
| 2017-06-05 | $5.80 | $7.36 | 8,900 | — | — |
| 2017-06-02 | $5.75 | $7.30 | 8,000 | — | — |
| 2017-06-01 | $5.80 | $7.36 | 8,900 | — | — |
| 2017-05-31 | $5.60 | $7.11 | 6,900 | — | — |
| 2017-05-30 | $5.60 | $7.11 | 8,300 | — | — |
| 2017-05-26 | $5.60 | $7.11 | 24,700 | — | — |
| 2017-05-25 | $5.95 | $7.55 | 23,500 | — | — |
| 2017-05-24 | $5.73 | $7.27 | 2,100 | — | — |
| 2017-05-23 | $5.70 | $7.23 | 16,700 | — | — |
| 2017-05-22 | $5.80 | $7.36 | 20,200 | — | — |
| 2017-05-19 | $5.80 | $7.36 | 11,600 | — | — |
| 2017-05-18 | $5.90 | $7.49 | 8,100 | — | — |
| 2017-05-17 | $5.83 | $7.40 | 200 | — | — |
| 2017-05-16 | $5.95 | $7.55 | 18,600 | — | — |
| 2017-05-15 | $5.80 | $7.35 | 17,800 | — | — |
| 2017-05-12 | $5.90 | $7.49 | 7,300 | — | — |
| 2017-05-11 | $5.90 | $7.49 | 3,500 | — | — |
| 2017-05-10 | $5.93 | $7.52 | 4,200 | — | — |
| 2017-05-09 | $5.97 | $7.58 | 3,000 | — | — |
| 2017-05-08 | $5.95 | $7.55 | 5,400 | — | — |
| 2017-05-05 | $5.85 | $7.42 | 2,200 | — | — |
| 2017-05-04 | $5.85 | $7.42 | 2,300 | — | — |
| 2017-05-03 | $5.90 | $7.49 | 1,400 | — | — |
| 2017-05-02 | $5.90 | $7.49 | 10,000 | — | — |
| 2017-05-01 | $5.85 | $7.42 | 19,600 | — | — |
| 2017-04-28 | $6.00 | $7.61 | 7,000 | — | — |
| 2017-04-27 | $6.05 | $7.68 | 2,000 | — | — |
| 2017-04-26 | $6.10 | $7.74 | 8,000 | — | — |
| 2017-04-25 | $6.00 | $7.61 | 10,600 | — | — |
| 2017-04-24 | $6.15 | $7.80 | 6,800 | — | — |
| 2017-04-21 | $6.10 | $7.74 | 3,600 | — | — |
| 2017-04-20 | $6.15 | $7.80 | 11,700 | — | — |
| 2017-04-19 | $6.15 | $7.80 | 1,900 | — | — |
| 2017-04-18 | $6.20 | $7.87 | 200 | — | — |
| 2017-04-17 | $6.15 | $7.80 | 17,200 | — | — |
| 2017-04-13 | $6.15 | $7.80 | 700 | — | — |
| 2017-04-12 | $6.15 | $7.80 | 9,100 | — | — |
| 2017-04-11 | $6.30 | $7.99 | 2,500 | — | — |
| 2017-04-10 | $6.20 | $7.87 | 4,600 | — | — |
| 2017-04-07 | $6.20 | $7.86 | 2,800 | — | — |
| 2017-04-06 | $6.31 | $8.00 | 1,700 | — | — |
| 2017-04-05 | $6.15 | $7.80 | 3,600 | — | — |
| 2017-04-04 | $6.15 | $7.80 | 13,500 | — | — |
| 2017-04-03 | $6.45 | $8.18 | 14,500 | — | — |
| 2017-03-31 | $6.56 | $8.32 | 11,100 | — | — |
| 2017-03-30 | $6.30 | $7.99 | 35,200 | — | — |
| 2017-03-29 | $6.45 | $8.18 | 35,200 | — | — |
| 2017-03-28 | $6.12 | $7.76 | 72,700 | — | — |
| 2017-03-27 | $6.35 | $8.06 | 28,900 | — | — |
| 2017-03-24 | $6.20 | $7.87 | 8,200 | — | — |
| 2017-03-23 | $6.10 | $7.74 | 17,300 | — | — |
| 2017-03-22 | $5.90 | $7.49 | 31,200 | — | — |
| 2017-03-21 | $6.15 | $7.80 | 56,300 | — | — |
| 2017-03-20 | $6.40 | $8.12 | 35,100 | — | — |
| 2017-03-17 | $6.45 | $8.18 | 5,500 | — | — |
| 2017-03-16 | $6.55 | $8.31 | 10,300 | — | — |
| 2017-03-15 | $6.50 | $8.25 | 4,700 | — | — |
| 2017-03-14 | $6.90 | $8.60 | 11,000 | — | — |
| 2017-03-13 | $6.80 | $8.48 | 18,700 | — | — |
| 2017-03-10 | $6.69 | $8.34 | 31,300 | — | — |
| 2017-03-09 | $6.12 | $7.63 | 1,000 | — | — |
| 2017-03-08 | $6.30 | $7.85 | 5,700 | — | — |
| 2017-03-07 | $6.21 | $7.74 | 10,900 | — | — |
| 2017-03-06 | $6.40 | $7.98 | 4,900 | — | — |
| 2017-03-03 | $6.54 | $8.15 | 14,900 | — | — |
| 2017-03-02 | $6.30 | $7.85 | 5,700 | — | — |
| 2017-03-01 | $6.37 | $7.94 | 9,300 | — | — |
| 2017-02-28 | $6.40 | $7.98 | 4,700 | — | — |
| 2017-02-27 | $6.45 | $8.04 | 10,500 | — | — |
| 2017-02-24 | $6.60 | $8.23 | 11,300 | — | — |
| 2017-02-23 | $6.75 | $8.42 | 20,100 | — | — |
| 2017-02-22 | $5.95 | $7.42 | 300 | — | — |
| 2017-02-21 | $6.00 | $7.48 | 12,000 | — | — |
| 2017-02-17 | $6.00 | $7.48 | 9,600 | — | — |
| 2017-02-16 | $5.94 | $7.41 | 4,200 | — | — |
| 2017-02-15 | $5.90 | $7.36 | 6,400 | — | — |
| 2017-02-14 | $5.90 | $7.36 | 1,500 | — | — |
| 2017-02-13 | $5.85 | $7.29 | 6,900 | — | — |
| 2017-02-10 | $5.70 | $7.11 | 13,200 | — | — |
| 2017-02-09 | $5.80 | $7.23 | 15,200 | — | — |
| 2017-02-08 | $5.85 | $7.29 | 1,000 | — | — |
| 2017-02-07 | $5.87 | $7.32 | 14,600 | — | — |
| 2017-02-06 | $5.80 | $7.23 | 5,800 | — | — |
| 2017-02-03 | $5.92 | $7.39 | 5,800 | — | — |
| 2017-02-02 | $6.03 | $7.51 | 300 | — | — |
| 2017-02-01 | $6.05 | $7.54 | 4,700 | — | — |
| 2017-01-31 | $6.00 | $7.48 | 4,200 | — | — |
| 2017-01-30 | $5.70 | $7.11 | 40,400 | — | — |
| 2017-01-27 | $6.10 | $7.61 | 8,800 | — | — |
| 2017-01-26 | $6.12 | $7.64 | 6,800 | — | — |
| 2017-01-25 | $6.11 | $7.62 | 1,600 | — | — |
| 2017-01-24 | $6.15 | $7.67 | 2,800 | — | — |
| 2017-01-23 | $6.14 | $7.65 | 2,900 | — | — |
| 2017-01-20 | $6.06 | $7.56 | 2,900 | — | — |
| 2017-01-19 | $6.15 | $7.67 | 16,700 | — | — |
| 2017-01-18 | $6.19 | $7.72 | 4,500 | — | — |
| 2017-01-17 | $6.05 | $7.54 | 8,400 | — | — |
| 2017-01-13 | $6.09 | $7.59 | 2,300 | — | — |
| 2017-01-12 | $6.05 | $7.54 | 2,800 | — | — |
| 2017-01-11 | $6.10 | $7.61 | 5,600 | — | — |
| 2017-01-10 | $6.10 | $7.61 | 9,200 | — | — |
| 2017-01-09 | $6.05 | $7.54 | 9,900 | — | — |
| 2017-01-06 | $6.00 | $7.48 | 7,500 | — | — |
| 2017-01-05 | $5.90 | $7.36 | 3,600 | — | — |
| 2017-01-04 | $5.95 | $7.42 | 30,400 | — | — |
| 2017-01-03 | $5.85 | $7.29 | 32,900 | — | — |