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
- 2006-11-01 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 | $4.60 | $4.60 | 82,900 | — | — |
| 2017-12-28 | $4.57 | $4.57 | 77,500 | — | — |
| 2017-12-27 | $4.60 | $4.60 | 62,400 | — | — |
| 2017-12-26 | $4.62 | $4.62 | 80,100 | — | — |
| 2017-12-22 | $4.65 | $4.65 | 44,500 | — | — |
| 2017-12-21 | $4.64 | $4.64 | 76,300 | — | — |
| 2017-12-20 | $4.57 | $4.57 | 188,400 | — | — |
| 2017-12-19 | $4.68 | $4.68 | 118,000 | — | — |
| 2017-12-18 | $4.77 | $4.77 | 97,800 | — | — |
| 2017-12-15 | $4.68 | $4.68 | 188,000 | — | — |
| 2017-12-14 | $4.52 | $4.52 | 77,100 | — | — |
| 2017-12-13 | $4.61 | $4.61 | 65,100 | — | — |
| 2017-12-12 | $4.57 | $4.57 | 190,900 | — | — |
| 2017-12-11 | $4.55 | $4.55 | 102,900 | — | — |
| 2017-12-08 | $4.55 | $4.55 | 118,800 | — | — |
| 2017-12-07 | $4.50 | $4.50 | 158,700 | — | — |
| 2017-12-06 | $4.56 | $4.56 | 106,000 | — | — |
| 2017-12-05 | $4.67 | $4.67 | 143,300 | — | — |
| 2017-12-04 | $4.76 | $4.76 | 180,900 | — | — |
| 2017-12-01 | $4.79 | $4.79 | 251,800 | — | — |
| 2017-11-30 | $4.81 | $4.81 | 122,900 | — | — |
| 2017-11-29 | $4.77 | $4.77 | 128,700 | — | — |
| 2017-11-28 | $4.67 | $4.67 | 98,400 | — | — |
| 2017-11-27 | $4.57 | $4.57 | 52,900 | — | — |
| 2017-11-24 | $4.62 | $4.62 | 64,200 | — | — |
| 2017-11-22 | $4.63 | $4.63 | 114,000 | — | — |
| 2017-11-21 | $4.90 | $4.90 | 164,700 | — | — |
| 2017-11-20 | $4.77 | $4.77 | 110,600 | — | — |
| 2017-11-17 | $4.76 | $4.76 | 234,100 | — | — |
| 2017-11-16 | $4.61 | $4.61 | 126,800 | — | — |
| 2017-11-15 | $4.46 | $4.46 | 175,000 | — | — |
| 2017-11-14 | $4.34 | $4.34 | 234,500 | — | — |
| 2017-11-13 | $4.61 | $4.61 | 411,300 | — | — |
| 2017-11-10 | $5.09 | $5.09 | 201,800 | — | — |
| 2017-11-09 | $5.00 | $5.00 | 112,600 | — | — |
| 2017-11-08 | $5.12 | $5.12 | 137,900 | — | — |
| 2017-11-07 | $5.13 | $5.13 | 58,500 | — | — |
| 2017-11-06 | $5.22 | $5.22 | 207,700 | — | — |
| 2017-11-03 | $5.18 | $5.18 | 161,500 | — | — |
| 2017-11-02 | $5.20 | $5.20 | 284,300 | — | — |
| 2017-11-01 | $4.83 | $4.83 | 65,100 | — | — |
| 2017-10-31 | $4.88 | $4.88 | 182,200 | — | — |
| 2017-10-30 | $4.95 | $4.95 | 88,100 | — | — |
| 2017-10-27 | $5.07 | $5.07 | 162,900 | — | — |
| 2017-10-26 | $4.88 | $4.88 | 74,100 | — | — |
| 2017-10-25 | $4.84 | $4.84 | 201,900 | — | — |
| 2017-10-24 | $4.78 | $4.78 | 169,900 | — | — |
| 2017-10-23 | $4.93 | $4.93 | 72,700 | — | — |
| 2017-10-20 | $4.98 | $4.98 | 105,400 | — | — |
| 2017-10-19 | $4.94 | $4.94 | 77,300 | — | — |
| 2017-10-18 | $5.00 | $5.00 | 146,600 | — | — |
| 2017-10-17 | $5.03 | $5.03 | 87,200 | — | — |
| 2017-10-16 | $5.19 | $5.19 | 58,900 | — | — |
| 2017-10-13 | $5.23 | $5.23 | 78,000 | — | — |
| 2017-10-12 | $5.31 | $5.31 | 106,500 | — | — |
| 2017-10-11 | $5.25 | $5.25 | 55,100 | — | — |
| 2017-10-10 | $5.23 | $5.23 | 80,600 | — | — |
| 2017-10-09 | $5.11 | $5.11 | 66,100 | — | — |
| 2017-10-06 | $5.14 | $5.14 | 59,800 | — | — |
| 2017-10-05 | $5.09 | $5.09 | 87,100 | — | — |
| 2017-10-04 | $5.16 | $5.16 | 164,500 | — | — |
| 2017-10-03 | $5.27 | $5.27 | 93,400 | — | — |
| 2017-10-02 | $5.31 | $5.31 | 260,000 | — | — |
| 2017-09-29 | $5.31 | $5.31 | 245,500 | — | — |
| 2017-09-28 | $5.16 | $5.16 | 231,300 | — | — |
| 2017-09-27 | $5.11 | $5.11 | 288,800 | — | — |
| 2017-09-26 | $5.04 | $5.04 | 90,400 | — | — |
| 2017-09-25 | $4.92 | $4.92 | 144,100 | — | — |
| 2017-09-22 | $4.98 | $4.98 | 106,100 | — | — |
| 2017-09-21 | $5.02 | $5.02 | 130,700 | — | — |
| 2017-09-20 | $5.12 | $5.12 | 201,700 | — | — |
| 2017-09-19 | $5.08 | $5.08 | 72,500 | — | — |
| 2017-09-18 | $5.10 | $5.10 | 186,800 | — | — |
| 2017-09-15 | $5.05 | $5.05 | 340,900 | — | — |
| 2017-09-14 | $5.05 | $5.05 | 135,100 | — | — |
| 2017-09-13 | $5.06 | $5.06 | 707,400 | — | — |
| 2017-09-12 | $5.45 | $5.45 | 394,500 | — | — |
| 2017-09-11 | $5.20 | $5.20 | 216,800 | — | — |
| 2017-09-08 | $5.03 | $5.03 | 108,300 | — | — |
| 2017-09-07 | $4.99 | $4.99 | 78,200 | — | — |
| 2017-09-06 | $4.99 | $4.99 | 112,000 | — | — |
| 2017-09-05 | $4.89 | $4.89 | 168,000 | — | — |
| 2017-09-01 | $5.07 | $5.07 | 115,100 | — | — |
| 2017-08-31 | $5.05 | $5.05 | 124,900 | — | — |
| 2017-08-30 | $5.00 | $5.00 | 212,300 | — | — |
| 2017-08-29 | $4.85 | $4.85 | 92,000 | — | — |
| 2017-08-28 | $4.74 | $4.74 | 206,900 | — | — |
| 2017-08-25 | $4.49 | $4.49 | 190,800 | — | — |
| 2017-08-24 | $4.41 | $4.41 | 109,900 | — | — |
| 2017-08-23 | $4.43 | $4.43 | 95,700 | — | — |
| 2017-08-22 | $4.58 | $4.58 | 105,500 | — | — |
| 2017-08-21 | $4.49 | $4.49 | 60,700 | — | — |
| 2017-08-18 | $4.67 | $4.67 | 181,900 | — | — |
| 2017-08-17 | $4.65 | $4.65 | 322,800 | — | — |
| 2017-08-16 | $4.69 | $4.69 | 41,600 | — | — |
| 2017-08-15 | $4.74 | $4.74 | 104,700 | — | — |
| 2017-08-14 | $4.83 | $4.83 | 81,000 | — | — |
| 2017-08-11 | $4.68 | $4.68 | 106,200 | — | — |
| 2017-08-10 | $4.65 | $4.65 | 172,500 | — | — |
| 2017-08-09 | $4.62 | $4.62 | 159,200 | — | — |
| 2017-08-08 | $4.65 | $4.65 | 90,900 | — | — |
| 2017-08-07 | $4.63 | $4.63 | 116,500 | — | — |
| 2017-08-04 | $4.64 | $4.64 | 112,600 | — | — |
| 2017-08-03 | $4.52 | $4.52 | 90,700 | — | — |
| 2017-08-02 | $4.50 | $4.50 | 220,700 | — | — |
| 2017-08-01 | $4.50 | $4.50 | 305,000 | — | — |
| 2017-07-31 | $4.33 | $4.33 | 580,400 | — | — |
| 2017-07-28 | $4.80 | $4.80 | 450,100 | — | — |
| 2017-07-27 | $5.11 | $5.11 | 96,500 | — | — |
| 2017-07-26 | $5.33 | $5.33 | 175,900 | — | — |
| 2017-07-25 | $5.23 | $5.23 | 174,200 | — | — |
| 2017-07-24 | $5.32 | $5.32 | 172,000 | — | — |
| 2017-07-21 | $5.29 | $5.29 | 203,100 | — | — |
| 2017-07-20 | $5.30 | $5.30 | 128,500 | — | — |
| 2017-07-19 | $5.32 | $5.32 | 165,000 | — | — |
| 2017-07-18 | $5.27 | $5.27 | 119,500 | — | — |
| 2017-07-17 | $5.29 | $5.29 | 153,900 | — | — |
| 2017-07-14 | $5.36 | $5.36 | 135,400 | — | — |
| 2017-07-13 | $5.34 | $5.34 | 117,300 | — | — |
| 2017-07-12 | $5.36 | $5.36 | 221,200 | — | — |
| 2017-07-11 | $5.18 | $5.18 | 312,200 | — | — |
| 2017-07-10 | $5.53 | $5.53 | 170,100 | — | — |
| 2017-07-07 | $5.50 | $5.50 | 155,500 | — | — |
| 2017-07-06 | $5.43 | $5.43 | 119,500 | — | — |
| 2017-07-05 | $5.58 | $5.58 | 207,700 | — | — |
| 2017-07-03 | $5.52 | $5.52 | 117,500 | — | — |
| 2017-06-30 | $5.38 | $5.38 | 149,600 | — | — |
| 2017-06-29 | $5.46 | $5.46 | 211,000 | — | — |
| 2017-06-28 | $5.70 | $5.70 | 207,600 | — | — |
| 2017-06-27 | $5.47 | $5.47 | 278,400 | — | — |
| 2017-06-26 | $5.43 | $5.43 | 216,200 | — | — |
| 2017-06-23 | $5.38 | $5.38 | 570,900 | — | — |
| 2017-06-22 | $5.31 | $5.31 | 133,300 | — | — |
| 2017-06-21 | $5.20 | $5.20 | 199,000 | — | — |
| 2017-06-20 | $5.46 | $5.46 | 254,100 | — | — |
| 2017-06-19 | $5.21 | $5.21 | 208,900 | — | — |
| 2017-06-16 | $5.20 | $5.20 | 305,100 | — | — |
| 2017-06-15 | $5.28 | $5.28 | 338,300 | — | — |
| 2017-06-14 | $5.20 | $5.20 | 214,300 | — | — |
| 2017-06-13 | $5.27 | $5.27 | 332,300 | — | — |
| 2017-06-12 | $5.21 | $5.21 | 555,000 | — | — |
| 2017-06-09 | $5.00 | $5.00 | 871,800 | — | — |
| 2017-06-08 | $5.17 | $5.17 | 2,661,600 | — | — |
| 2017-06-07 | $6.08 | $6.08 | 316,200 | — | — |
| 2017-06-06 | $6.12 | $6.12 | 246,600 | — | — |
| 2017-06-05 | $6.13 | $6.13 | 189,000 | — | — |
| 2017-06-02 | $6.24 | $6.24 | 479,600 | — | — |
| 2017-06-01 | $6.04 | $6.04 | 143,800 | — | — |
| 2017-05-31 | $5.88 | $5.88 | 105,700 | — | — |
| 2017-05-30 | $5.93 | $5.93 | 84,700 | — | — |
| 2017-05-26 | $5.97 | $5.97 | 70,300 | — | — |
| 2017-05-25 | $6.02 | $6.02 | 133,200 | — | — |
| 2017-05-24 | $6.04 | $6.04 | 167,500 | — | — |
| 2017-05-23 | $6.10 | $6.10 | 185,900 | — | — |
| 2017-05-22 | $5.89 | $5.89 | 202,100 | — | — |
| 2017-05-19 | $5.79 | $5.79 | 172,600 | — | — |
| 2017-05-18 | $5.90 | $5.90 | 222,400 | — | — |
| 2017-05-17 | $5.82 | $5.82 | 442,400 | — | — |
| 2017-05-16 | $6.10 | $6.10 | 200,500 | — | — |
| 2017-05-15 | $6.10 | $6.10 | 189,300 | — | — |
| 2017-05-12 | $6.07 | $6.07 | 190,200 | — | — |
| 2017-05-11 | $6.08 | $6.08 | 476,100 | — | — |
| 2017-05-10 | $6.21 | $6.21 | 268,700 | — | — |
| 2017-05-09 | $6.34 | $6.34 | 267,200 | — | — |
| 2017-05-08 | $6.18 | $6.18 | 149,600 | — | — |
| 2017-05-05 | $6.25 | $6.25 | 291,500 | — | — |
| 2017-05-04 | $6.39 | $6.39 | 272,400 | — | — |
| 2017-05-03 | $6.18 | $6.18 | 370,900 | — | — |
| 2017-05-02 | $6.44 | $6.44 | 1,010,800 | — | — |
| 2017-05-01 | $6.17 | $6.17 | 260,100 | — | — |
| 2017-04-28 | $6.00 | $6.00 | 341,300 | — | — |
| 2017-04-27 | $6.07 | $6.07 | 128,700 | — | — |
| 2017-04-26 | $6.11 | $6.11 | 229,500 | — | — |
| 2017-04-25 | $6.08 | $6.08 | 367,600 | — | — |
| 2017-04-24 | $6.22 | $6.22 | 398,500 | — | — |
| 2017-04-21 | $6.00 | $6.00 | 368,700 | — | — |
| 2017-04-20 | $6.03 | $6.03 | 480,000 | — | — |
| 2017-04-19 | $6.07 | $6.07 | 1,322,000 | — | — |
| 2017-04-18 | $5.54 | $5.54 | 183,200 | — | — |
| 2017-04-17 | $5.56 | $5.56 | 242,900 | — | — |
| 2017-04-13 | $5.44 | $5.44 | 389,900 | — | — |
| 2017-04-12 | $5.49 | $5.49 | 333,400 | — | — |
| 2017-04-11 | $5.62 | $5.62 | 522,600 | — | — |
| 2017-04-10 | $5.68 | $5.68 | 748,400 | — | — |
| 2017-04-07 | $5.64 | $5.64 | 818,400 | — | — |
| 2017-04-06 | $5.39 | $5.39 | 385,300 | — | — |
| 2017-04-05 | $5.16 | $5.16 | 373,600 | — | — |
| 2017-04-04 | $5.30 | $5.30 | 419,400 | — | — |
| 2017-04-03 | $5.05 | $5.05 | 298,600 | — | — |
| 2017-03-31 | $5.00 | $5.00 | 328,500 | — | — |
| 2017-03-30 | $4.98 | $4.98 | 310,600 | — | — |
| 2017-03-29 | $5.07 | $5.07 | 209,100 | — | — |
| 2017-03-28 | $4.99 | $4.99 | 220,700 | — | — |
| 2017-03-27 | $4.96 | $4.96 | 260,400 | — | — |
| 2017-03-24 | $4.99 | $4.99 | 206,900 | — | — |
| 2017-03-23 | $4.93 | $4.93 | 228,000 | — | — |
| 2017-03-22 | $4.97 | $4.97 | 218,900 | — | — |
| 2017-03-21 | $4.98 | $4.98 | 451,600 | — | — |
| 2017-03-20 | $5.05 | $5.05 | 570,100 | — | — |
| 2017-03-17 | $5.46 | $5.46 | 612,300 | — | — |
| 2017-03-16 | $5.22 | $5.22 | 274,900 | — | — |
| 2017-03-15 | $5.08 | $5.08 | 232,100 | — | — |
| 2017-03-14 | $5.00 | $5.00 | 266,500 | — | — |
| 2017-03-13 | $5.09 | $5.09 | 522,300 | — | — |
| 2017-03-10 | $5.20 | $5.20 | 584,600 | — | — |
| 2017-03-09 | $5.25 | $5.25 | 298,800 | — | — |
| 2017-03-08 | $5.32 | $5.32 | 341,600 | — | — |
| 2017-03-07 | $5.37 | $5.37 | 385,800 | — | — |
| 2017-03-06 | $5.49 | $5.49 | 556,700 | — | — |
| 2017-03-03 | $5.57 | $5.57 | 293,100 | — | — |
| 2017-03-02 | $5.62 | $5.62 | 241,100 | — | — |
| 2017-03-01 | $5.62 | $5.62 | 528,000 | — | — |
| 2017-02-28 | $5.60 | $5.60 | 632,000 | — | — |
| 2017-02-27 | $5.66 | $5.66 | 960,100 | — | — |
| 2017-02-24 | $5.59 | $5.59 | 587,500 | — | — |
| 2017-02-23 | $5.50 | $5.50 | 540,100 | — | — |
| 2017-02-22 | $5.62 | $5.62 | 794,400 | — | — |
| 2017-02-21 | $5.47 | $5.47 | 2,384,700 | — | — |
| 2017-02-17 | $4.99 | $4.99 | 366,300 | — | — |
| 2017-02-16 | $5.00 | $5.00 | 646,900 | — | — |
| 2017-02-15 | $5.21 | $5.21 | 384,700 | — | — |
| 2017-02-14 | $5.00 | $5.00 | 432,700 | — | — |
| 2017-02-13 | $4.91 | $4.91 | 1,166,200 | — | — |
| 2017-02-10 | $4.74 | $4.74 | 618,900 | — | — |
| 2017-02-09 | $4.30 | $4.30 | 917,500 | — | — |
| 2017-02-08 | $3.83 | $3.83 | 288,900 | — | — |
| 2017-02-07 | $3.61 | $3.61 | 52,700 | — | — |
| 2017-02-06 | $3.68 | $3.68 | 52,300 | — | — |
| 2017-02-03 | $3.73 | $3.73 | 87,700 | — | — |
| 2017-02-02 | $3.60 | $3.60 | 72,700 | — | — |
| 2017-02-01 | $3.63 | $3.63 | 26,700 | — | — |
| 2017-01-31 | $3.67 | $3.67 | 70,500 | — | — |
| 2017-01-30 | $3.70 | $3.70 | 64,300 | — | — |
| 2017-01-27 | $3.70 | $3.70 | 83,600 | — | — |
| 2017-01-26 | $3.80 | $3.80 | 66,700 | — | — |
| 2017-01-25 | $3.92 | $3.92 | 46,900 | — | — |
| 2017-01-24 | $3.83 | $3.83 | 27,000 | — | — |
| 2017-01-23 | $3.72 | $3.72 | 31,400 | — | — |
| 2017-01-20 | $3.86 | $3.86 | 171,900 | — | — |
| 2017-01-19 | $3.90 | $3.90 | 134,300 | — | — |
| 2017-01-18 | $3.94 | $3.94 | 133,300 | — | — |
| 2017-01-17 | $3.84 | $3.84 | 129,900 | — | — |
| 2017-01-13 | $3.78 | $3.78 | 133,600 | — | — |
| 2017-01-12 | $3.76 | $3.76 | 35,500 | — | — |
| 2017-01-11 | $3.80 | $3.80 | 29,100 | — | — |
| 2017-01-10 | $3.82 | $3.82 | 83,100 | — | — |
| 2017-01-09 | $3.77 | $3.77 | 83,900 | — | — |
| 2017-01-06 | $3.85 | $3.85 | 38,100 | — | — |
| 2017-01-05 | $3.97 | $3.97 | 62,600 | — | — |
| 2017-01-04 | $3.99 | $3.99 | 86,200 | — | — |
| 2017-01-03 | $3.98 | $3.98 | 62,500 | — | — |