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
- 2014-09-18 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 | $3.23 | $3.23 | 191,900 | — | — |
| 2017-12-28 | $2.93 | $2.93 | 19,400 | — | — |
| 2017-12-27 | $3.00 | $3.00 | 49,400 | — | — |
| 2017-12-26 | $3.05 | $3.05 | 72,500 | — | — |
| 2017-12-22 | $3.08 | $3.07 | 141,200 | — | — |
| 2017-12-21 | $2.80 | $2.80 | 85,100 | — | — |
| 2017-12-20 | $2.80 | $2.80 | 23,600 | — | — |
| 2017-12-19 | $2.80 | $2.80 | 59,400 | — | — |
| 2017-12-18 | $2.85 | $2.85 | 40,100 | — | — |
| 2017-12-15 | $2.85 | $2.85 | 12,400 | — | — |
| 2017-12-14 | $2.80 | $2.80 | 27,700 | — | — |
| 2017-12-13 | $2.85 | $2.85 | 24,600 | — | — |
| 2017-12-12 | $2.80 | $2.80 | 106,100 | — | — |
| 2017-12-11 | $2.90 | $2.90 | 50,400 | — | — |
| 2017-12-08 | $3.00 | $3.00 | 26,900 | — | — |
| 2017-12-07 | $2.95 | $2.95 | 43,500 | — | — |
| 2017-12-06 | $2.90 | $2.90 | 141,700 | — | — |
| 2017-12-05 | $3.18 | $3.18 | 24,800 | — | — |
| 2017-12-04 | $3.15 | $3.15 | 9,300 | — | — |
| 2017-12-01 | $3.18 | $3.18 | 37,700 | — | — |
| 2017-11-30 | $3.30 | $3.30 | 187,600 | — | — |
| 2017-11-29 | $3.35 | $3.35 | 97,400 | — | — |
| 2017-11-28 | $3.25 | $3.25 | 117,100 | — | — |
| 2017-11-27 | $3.33 | $3.33 | 160,500 | — | — |
| 2017-11-24 | $3.28 | $3.28 | 118,100 | — | — |
| 2017-11-22 | $3.13 | $3.13 | 146,600 | — | — |
| 2017-11-21 | $3.05 | $3.05 | 880,700 | — | — |
| 2017-11-20 | $3.10 | $3.10 | 75,300 | — | — |
| 2017-11-17 | $3.10 | $3.10 | 89,300 | — | — |
| 2017-11-16 | $3.05 | $3.05 | 250,600 | — | — |
| 2017-11-15 | $3.03 | $3.03 | 201,300 | — | — |
| 2017-11-14 | $3.00 | $3.00 | 1,073,400 | — | — |
| 2017-11-13 | $3.48 | $3.48 | 73,700 | — | — |
| 2017-11-10 | $3.55 | $3.55 | 38,700 | — | — |
| 2017-11-09 | $3.60 | $3.60 | 15,400 | — | — |
| 2017-11-08 | $3.63 | $3.63 | 67,100 | — | — |
| 2017-11-07 | $3.70 | $3.70 | 29,300 | — | — |
| 2017-11-06 | $3.90 | $3.90 | 16,400 | — | — |
| 2017-11-03 | $3.95 | $3.95 | 56,600 | — | — |
| 2017-11-02 | $3.90 | $3.90 | 33,000 | — | — |
| 2017-11-01 | $3.80 | $3.80 | 292,400 | — | — |
| 2017-10-31 | $3.80 | $3.80 | 37,400 | — | — |
| 2017-10-30 | $3.85 | $3.85 | 29,800 | — | — |
| 2017-10-27 | $3.90 | $3.90 | 98,800 | — | — |
| 2017-10-26 | $3.90 | $3.90 | 103,300 | — | — |
| 2017-10-25 | $4.00 | $4.00 | 154,400 | — | — |
| 2017-10-24 | $4.20 | $4.20 | 88,100 | — | — |
| 2017-10-23 | $4.20 | $4.20 | 171,500 | — | — |
| 2017-10-20 | $4.40 | $4.40 | 14,800 | — | — |
| 2017-10-19 | $4.35 | $4.35 | 45,300 | — | — |
| 2017-10-18 | $4.45 | $4.45 | 24,700 | — | — |
| 2017-10-17 | $4.55 | $4.55 | 133,500 | — | — |
| 2017-10-16 | $4.45 | $4.45 | 105,800 | — | — |
| 2017-10-13 | $4.45 | $4.45 | 446,000 | — | — |
| 2017-10-12 | $4.40 | $4.40 | 137,000 | — | — |
| 2017-10-11 | $4.40 | $4.40 | 61,200 | — | — |
| 2017-10-10 | $4.55 | $4.55 | 49,600 | — | — |
| 2017-10-09 | $4.55 | $4.55 | 36,400 | — | — |
| 2017-10-06 | $4.65 | $4.65 | 59,300 | — | — |
| 2017-10-05 | $4.60 | $4.60 | 60,100 | — | — |
| 2017-10-04 | $4.55 | $4.55 | 86,700 | — | — |
| 2017-10-03 | $4.60 | $4.60 | 99,800 | — | — |
| 2017-10-02 | $4.80 | $4.80 | 114,500 | — | — |
| 2017-09-29 | $4.85 | $4.85 | 175,700 | — | — |
| 2017-09-28 | $4.85 | $4.85 | 229,400 | — | — |
| 2017-09-27 | $5.15 | $5.15 | 506,300 | — | — |
| 2017-09-26 | $5.20 | $5.20 | 1,166,200 | — | — |
| 2017-09-25 | $6.45 | $6.45 | 641,500 | — | — |
| 2017-09-22 | $6.20 | $6.20 | 219,800 | — | — |
| 2017-09-21 | $5.75 | $5.75 | 270,500 | — | — |
| 2017-09-20 | $5.50 | $5.50 | 177,400 | — | — |
| 2017-09-19 | $5.00 | $5.00 | 236,300 | — | — |
| 2017-09-18 | $5.95 | $5.95 | 101,100 | — | — |
| 2017-09-15 | $6.05 | $6.05 | 140,600 | — | — |
| 2017-09-14 | $5.95 | $5.95 | 58,400 | — | — |
| 2017-09-13 | $5.80 | $5.80 | 157,500 | — | — |
| 2017-09-12 | $5.40 | $5.40 | 120,200 | — | — |
| 2017-09-11 | $5.35 | $5.35 | 52,200 | — | — |
| 2017-09-08 | $5.40 | $5.40 | 18,700 | — | — |
| 2017-09-07 | $5.30 | $5.30 | 49,800 | — | — |
| 2017-09-06 | $5.25 | $5.25 | 16,100 | — | — |
| 2017-09-05 | $5.30 | $5.30 | 34,800 | — | — |
| 2017-09-01 | $5.30 | $5.30 | 86,200 | — | — |
| 2017-08-31 | $5.55 | $5.55 | 62,600 | — | — |
| 2017-08-30 | $5.37 | $5.37 | 179,300 | — | — |
| 2017-08-29 | $4.95 | $4.95 | 126,600 | — | — |
| 2017-08-28 | $4.60 | $4.60 | 22,000 | — | — |
| 2017-08-25 | $4.50 | $4.50 | 9,300 | — | — |
| 2017-08-24 | $4.45 | $4.45 | 24,400 | — | — |
| 2017-08-23 | $4.60 | $4.60 | 20,300 | — | — |
| 2017-08-22 | $4.75 | $4.75 | 17,900 | — | — |
| 2017-08-21 | $4.75 | $4.75 | 7,000 | — | — |
| 2017-08-18 | $4.75 | $4.75 | 80,200 | — | — |
| 2017-08-17 | $4.35 | $4.35 | 36,100 | — | — |
| 2017-08-16 | $4.95 | $4.95 | 23,200 | — | — |
| 2017-08-15 | $4.90 | $4.90 | 1,900 | — | — |
| 2017-08-14 | $4.90 | $4.90 | 4,600 | — | — |
| 2017-08-11 | $4.99 | $4.99 | 6,600 | — | — |
| 2017-08-10 | $4.70 | $4.70 | 5,000 | — | — |
| 2017-08-09 | $4.95 | $4.95 | 13,200 | — | — |
| 2017-08-08 | $5.10 | $5.10 | 21,900 | — | — |
| 2017-08-07 | $5.20 | $5.20 | 5,300 | — | — |
| 2017-08-04 | $5.20 | $5.20 | 6,600 | — | — |
| 2017-08-03 | $5.20 | $5.20 | 2,400 | — | — |
| 2017-08-02 | $5.20 | $5.20 | 4,500 | — | — |
| 2017-08-01 | $5.20 | $5.20 | 16,200 | — | — |
| 2017-07-31 | $5.25 | $5.25 | 21,000 | — | — |
| 2017-07-28 | $5.25 | $5.25 | 20,400 | — | — |
| 2017-07-27 | $5.15 | $5.15 | 32,000 | — | — |
| 2017-07-26 | $5.15 | $5.15 | 1,100 | — | — |
| 2017-07-25 | $5.25 | $5.25 | 5,700 | — | — |
| 2017-07-24 | $5.11 | $5.11 | 1,700 | — | — |
| 2017-07-21 | $5.10 | $5.10 | 8,800 | — | — |
| 2017-07-20 | $5.15 | $5.15 | 3,700 | — | — |
| 2017-07-19 | $5.05 | $5.05 | 11,800 | — | — |
| 2017-07-18 | $5.25 | $5.25 | 10,100 | — | — |
| 2017-07-17 | $5.30 | $5.30 | 10,900 | — | — |
| 2017-07-14 | $5.30 | $5.30 | 6,100 | — | — |
| 2017-07-13 | $5.30 | $5.30 | 8,100 | — | — |
| 2017-07-12 | $5.25 | $5.25 | 12,600 | — | — |
| 2017-07-11 | $5.25 | $5.25 | 8,000 | — | — |
| 2017-07-10 | $5.20 | $5.20 | 10,800 | — | — |
| 2017-07-07 | $5.20 | $5.20 | 10,800 | — | — |
| 2017-07-06 | $5.25 | $5.25 | 24,200 | — | — |
| 2017-07-05 | $5.00 | $5.00 | 48,000 | — | — |
| 2017-07-03 | $5.20 | $5.20 | 5,000 | — | — |
| 2017-06-30 | $5.20 | $5.20 | 6,400 | — | — |
| 2017-06-29 | $5.15 | $5.15 | 35,900 | — | — |
| 2017-06-28 | $5.10 | $5.10 | 16,800 | — | — |
| 2017-06-27 | $5.03 | $5.03 | 10,100 | — | — |
| 2017-06-26 | $5.05 | $5.05 | 11,400 | — | — |
| 2017-06-23 | $4.90 | $4.90 | 6,300 | — | — |
| 2017-06-22 | $4.98 | $4.98 | 7,200 | — | — |
| 2017-06-21 | $4.90 | $4.90 | 7,700 | — | — |
| 2017-06-20 | $4.95 | $4.95 | 23,400 | — | — |
| 2017-06-19 | $4.90 | $4.90 | 10,000 | — | — |
| 2017-06-16 | $4.95 | $4.95 | 9,900 | — | — |
| 2017-06-15 | $4.95 | $4.95 | 8,400 | — | — |
| 2017-06-14 | $5.00 | $5.00 | 3,300 | — | — |
| 2017-06-13 | $4.95 | $4.95 | 13,000 | — | — |
| 2017-06-12 | $4.95 | $4.95 | 9,600 | — | — |
| 2017-06-09 | $4.90 | $4.90 | 13,300 | — | — |
| 2017-06-08 | $5.00 | $5.00 | 8,300 | — | — |
| 2017-06-07 | $5.00 | $5.00 | 10,500 | — | — |
| 2017-06-06 | $4.95 | $4.95 | 2,000 | — | — |
| 2017-06-05 | $5.10 | $5.10 | 6,800 | — | — |
| 2017-06-02 | $4.95 | $4.95 | 22,800 | — | — |
| 2017-06-01 | $5.00 | $5.00 | 28,100 | — | — |
| 2017-05-31 | $4.90 | $4.90 | 67,100 | — | — |
| 2017-05-30 | $4.70 | $4.70 | 44,100 | — | — |
| 2017-05-26 | $5.00 | $5.00 | 1,700 | — | — |
| 2017-05-25 | $4.95 | $4.95 | 9,900 | — | — |
| 2017-05-24 | $4.98 | $4.98 | 2,400 | — | — |
| 2017-05-23 | $5.00 | $5.00 | 9,000 | — | — |
| 2017-05-22 | $4.90 | $4.90 | 7,300 | — | — |
| 2017-05-19 | $5.05 | $5.05 | 6,000 | — | — |
| 2017-05-18 | $4.95 | $4.95 | 136,600 | — | — |
| 2017-05-17 | $4.90 | $4.90 | 18,200 | — | — |
| 2017-05-16 | $4.95 | $4.95 | 41,300 | — | — |
| 2017-05-15 | $4.90 | $4.90 | 30,900 | — | — |
| 2017-05-12 | $5.10 | $5.10 | 11,200 | — | — |
| 2017-05-11 | $5.25 | $5.25 | 22,800 | — | — |
| 2017-05-10 | $5.23 | $5.23 | 33,500 | — | — |
| 2017-05-09 | $5.20 | $5.20 | 42,400 | — | — |
| 2017-05-08 | $5.20 | $5.20 | 17,200 | — | — |
| 2017-05-05 | $5.30 | $5.30 | 69,000 | — | — |
| 2017-05-04 | $5.25 | $5.25 | 25,300 | — | — |
| 2017-05-03 | $5.30 | $5.30 | 67,400 | — | — |
| 2017-05-02 | $5.10 | $5.10 | 57,500 | — | — |
| 2017-05-01 | $5.00 | $5.00 | 65,100 | — | — |
| 2017-04-28 | $4.90 | $4.90 | 28,000 | — | — |
| 2017-04-27 | $4.90 | $4.90 | 32,200 | — | — |
| 2017-04-26 | $4.85 | $4.85 | 8,900 | — | — |
| 2017-04-25 | $4.70 | $4.70 | 11,300 | — | — |
| 2017-04-24 | $4.75 | $4.75 | 8,000 | — | — |
| 2017-04-21 | $4.80 | $4.80 | 11,300 | — | — |
| 2017-04-20 | $4.85 | $4.85 | 10,200 | — | — |
| 2017-04-19 | $4.85 | $4.85 | 18,400 | — | — |
| 2017-04-18 | $4.90 | $4.90 | 11,500 | — | — |
| 2017-04-17 | $5.00 | $5.00 | 4,100 | — | — |
| 2017-04-13 | $4.95 | $4.95 | 30,000 | — | — |
| 2017-04-12 | $4.80 | $4.80 | 58,600 | — | — |
| 2017-04-11 | $4.90 | $4.90 | 44,500 | — | — |
| 2017-04-10 | $5.00 | $5.00 | 70,500 | — | — |
| 2017-04-07 | $4.85 | $4.85 | 59,100 | — | — |
| 2017-04-06 | $4.85 | $4.85 | 34,800 | — | — |
| 2017-04-05 | $4.80 | $4.80 | 48,900 | — | — |
| 2017-04-04 | $4.80 | $4.80 | 96,400 | — | — |
| 2017-04-03 | $4.80 | $4.80 | 75,000 | — | — |
| 2017-03-31 | $5.00 | $5.00 | 74,700 | — | — |
| 2017-03-30 | $5.05 | $5.05 | 83,600 | — | — |
| 2017-03-29 | $4.85 | $4.85 | 130,400 | — | — |
| 2017-03-28 | $4.95 | $4.95 | 100,100 | — | — |
| 2017-03-27 | $4.60 | $4.60 | 18,800 | — | — |
| 2017-03-24 | $4.35 | $4.35 | 18,200 | — | — |
| 2017-03-23 | $4.35 | $4.35 | 14,500 | — | — |
| 2017-03-22 | $4.35 | $4.35 | 43,300 | — | — |
| 2017-03-21 | $4.55 | $4.55 | 23,400 | — | — |
| 2017-03-20 | $4.65 | $4.65 | 80,800 | — | — |
| 2017-03-17 | $4.55 | $4.55 | 37,500 | — | — |
| 2017-03-16 | $4.60 | $4.60 | 35,700 | — | — |
| 2017-03-15 | $4.65 | $4.65 | 51,200 | — | — |
| 2017-03-14 | $4.85 | $4.85 | 59,800 | — | — |
| 2017-03-13 | $4.85 | $4.85 | 108,300 | — | — |
| 2017-03-10 | $5.00 | $5.00 | 247,300 | — | — |
| 2017-03-09 | $4.80 | $4.80 | 432,200 | — | — |
| 2017-03-08 | $4.55 | $4.55 | 98,800 | — | — |
| 2017-03-07 | $4.58 | $4.58 | 218,600 | — | — |
| 2017-03-06 | $4.35 | $4.35 | 119,300 | — | — |
| 2017-03-03 | $4.20 | $4.20 | 70,200 | — | — |
| 2017-03-02 | $4.15 | $4.15 | 85,700 | — | — |
| 2017-03-01 | $4.00 | $4.00 | 171,600 | — | — |
| 2017-02-28 | $4.05 | $4.05 | 9,000 | — | — |
| 2017-02-27 | $4.00 | $4.00 | 21,900 | — | — |
| 2017-02-24 | $4.05 | $4.05 | 27,800 | — | — |
| 2017-02-23 | $4.05 | $4.05 | 36,500 | — | — |
| 2017-02-22 | $4.15 | $4.15 | 72,100 | — | — |
| 2017-02-21 | $4.15 | $4.15 | 63,000 | — | — |
| 2017-02-17 | $4.25 | $4.25 | 38,000 | — | — |
| 2017-02-16 | $4.15 | $4.15 | 95,900 | — | — |
| 2017-02-15 | $4.15 | $4.15 | 74,400 | — | — |
| 2017-02-14 | $4.20 | $4.20 | 32,400 | — | — |
| 2017-02-13 | $4.05 | $4.05 | 53,700 | — | — |
| 2017-02-10 | $4.20 | $4.20 | 232,700 | — | — |
| 2017-02-09 | $3.90 | $3.90 | 24,100 | — | — |
| 2017-02-08 | $3.90 | $3.90 | 19,500 | — | — |
| 2017-02-07 | $3.95 | $3.95 | 127,200 | — | — |
| 2017-02-06 | $3.95 | $3.95 | 4,200 | — | — |
| 2017-02-03 | $3.95 | $3.95 | 29,500 | — | — |
| 2017-02-02 | $3.90 | $3.90 | 9,000 | — | — |
| 2017-02-01 | $3.95 | $3.95 | 33,700 | — | — |
| 2017-01-31 | $3.88 | $3.88 | 60,300 | — | — |
| 2017-01-30 | $4.15 | $4.15 | 4,800 | — | — |
| 2017-01-27 | $4.10 | $4.10 | 7,000 | — | — |
| 2017-01-26 | $4.10 | $4.10 | 25,600 | — | — |
| 2017-01-25 | $4.20 | $4.20 | 60,700 | — | — |
| 2017-01-24 | $4.10 | $4.10 | 66,900 | — | — |
| 2017-01-23 | $4.15 | $4.15 | 32,900 | — | — |
| 2017-01-20 | $4.35 | $4.35 | 22,000 | — | — |
| 2017-01-19 | $4.35 | $4.35 | 7,000 | — | — |
| 2017-01-18 | $4.40 | $4.40 | 17,500 | — | — |
| 2017-01-17 | $4.50 | $4.50 | 32,500 | — | — |
| 2017-01-13 | $4.70 | $4.70 | 15,300 | — | — |
| 2017-01-12 | $4.45 | $4.45 | 11,400 | — | — |
| 2017-01-11 | $4.60 | $4.60 | 29,700 | — | — |
| 2017-01-10 | $5.00 | $5.00 | 26,800 | — | — |
| 2017-01-09 | $5.00 | $5.00 | 7,000 | — | — |
| 2017-01-06 | $5.00 | $5.00 | 16,800 | — | — |
| 2017-01-05 | $5.00 | $5.00 | 23,100 | — | — |
| 2017-01-04 | $4.95 | $4.95 | 179,500 | — | — |
| 2017-01-03 | $4.90 | $4.90 | 27,100 | — | — |