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
- 2017-02-10 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 | $3.94 | $4.18 | 4,400 | — | — |
| 2017-12-28 | $3.91 | $4.15 | 48,200 | — | — |
| 2017-12-27 | $3.91 | $4.15 | 28,600 | — | — |
| 2017-12-26 | $3.92 | $4.16 | 21,500 | — | — |
| 2017-12-22 | $3.93 | $4.17 | 29,400 | — | — |
| 2017-12-21 | $3.91 | $4.15 | 19,000 | — | — |
| 2017-12-20 | $3.91 | $4.15 | 15,600 | — | — |
| 2017-12-19 | $3.90 | $4.14 | 25,800 | — | — |
| 2017-12-18 | $3.97 | $4.21 | 63,700 | — | — |
| 2017-12-15 | $3.93 | $4.17 | 14,200 | — | — |
| 2017-12-14 | $3.90 | $4.14 | 14,100 | — | — |
| 2017-12-13 | $3.90 | $4.14 | 9,600 | — | — |
| 2017-12-12 | $3.91 | $4.15 | 15,500 | — | — |
| 2017-12-11 | $3.92 | $4.16 | 10,900 | — | — |
| 2017-12-08 | $3.98 | $4.22 | 13,000 | — | — |
| 2017-12-07 | $3.93 | $4.17 | 5,100 | — | — |
| 2017-12-06 | $3.93 | $4.17 | 8,300 | — | — |
| 2017-12-05 | $3.96 | $4.20 | 15,300 | — | — |
| 2017-12-04 | $3.95 | $4.19 | 11,400 | — | — |
| 2017-12-01 | $3.95 | $4.19 | 28,700 | — | — |
| 2017-11-30 | $3.92 | $4.16 | 31,000 | — | — |
| 2017-11-29 | $3.97 | $4.21 | 25,900 | — | — |
| 2017-11-28 | $3.94 | $4.18 | 28,800 | — | — |
| 2017-11-27 | $4.04 | $4.29 | 5,800 | — | — |
| 2017-11-24 | $4.08 | $4.33 | 6,000 | — | — |
| 2017-11-22 | $4.02 | $4.27 | 14,700 | — | — |
| 2017-11-21 | $3.95 | $4.19 | 25,000 | — | — |
| 2017-11-20 | $4.00 | $4.24 | 5,600 | — | — |
| 2017-11-17 | $4.18 | $4.43 | 29,900 | — | — |
| 2017-11-16 | $4.04 | $4.29 | 10,000 | — | — |
| 2017-11-15 | $3.98 | $4.22 | 17,200 | — | — |
| 2017-11-14 | $3.91 | $4.15 | 21,900 | — | — |
| 2017-11-13 | $3.92 | $4.16 | 23,100 | — | — |
| 2017-11-10 | $3.91 | $4.15 | 24,900 | — | — |
| 2017-11-09 | $3.93 | $4.17 | 14,800 | — | — |
| 2017-11-08 | $4.00 | $4.24 | 56,900 | — | — |
| 2017-11-07 | $4.04 | $4.29 | 31,500 | — | — |
| 2017-11-06 | $4.13 | $4.38 | 26,500 | — | — |
| 2017-11-03 | $4.00 | $4.13 | 81,700 | — | — |
| 2017-11-02 | $4.40 | $4.55 | 78,100 | — | — |
| 2017-11-01 | $4.30 | $4.44 | 104,900 | — | — |
| 2017-10-31 | $4.29 | $4.43 | 116,800 | — | — |
| 2017-10-30 | $4.17 | $4.31 | 94,300 | — | — |
| 2017-10-27 | $4.12 | $4.26 | 156,800 | — | — |
| 2017-10-26 | $4.00 | $4.13 | 231,500 | — | — |
| 2017-10-25 | $4.04 | $4.17 | 1,537,700 | — | — |
| 2017-10-24 | $4.02 | $4.15 | 85,300 | — | — |
| 2017-10-23 | $4.00 | $4.13 | 53,100 | — | — |
| 2017-10-20 | $4.18 | $4.32 | 55,000 | — | — |
| 2017-10-19 | $4.37 | $4.51 | 25,300 | — | — |
| 2017-10-18 | $4.48 | $4.63 | 3,000 | — | — |
| 2017-10-17 | $4.49 | $4.64 | 18,600 | — | — |
| 2017-10-16 | $4.64 | $4.79 | 2,700 | — | — |
| 2017-10-13 | $4.62 | $4.77 | 2,400 | — | — |
| 2017-10-12 | $4.56 | $4.71 | 14,500 | — | — |
| 2017-10-11 | $4.58 | $4.73 | 2,600 | — | — |
| 2017-10-10 | $4.55 | $4.70 | 9,400 | — | — |
| 2017-10-09 | $4.52 | $4.67 | 10,600 | — | — |
| 2017-10-06 | $5.00 | $5.17 | 7,900 | — | — |
| 2017-10-05 | $4.64 | $4.79 | 1,800 | — | — |
| 2017-10-04 | $4.65 | $4.80 | 2,100 | — | — |
| 2017-10-03 | $4.55 | $4.70 | 32,800 | — | — |
| 2017-10-02 | $4.72 | $4.88 | 31,000 | — | — |
| 2017-09-29 | $4.60 | $4.75 | 12,000 | — | — |
| 2017-09-28 | $4.57 | $4.72 | 5,300 | — | — |
| 2017-09-27 | $4.52 | $4.67 | 12,900 | — | — |
| 2017-09-26 | $4.55 | $4.70 | 3,500 | — | — |
| 2017-09-25 | $4.62 | $4.77 | 6,300 | — | — |
| 2017-09-22 | $4.68 | $4.84 | 8,600 | — | — |
| 2017-09-21 | $4.52 | $4.67 | 4,000 | — | — |
| 2017-09-20 | $4.51 | $4.66 | 3,200 | — | — |
| 2017-09-19 | $4.41 | $4.56 | 11,800 | — | — |
| 2017-09-18 | $4.42 | $4.57 | 10,900 | — | — |
| 2017-09-15 | $4.40 | $4.55 | 15,800 | — | — |
| 2017-09-14 | $4.49 | $4.64 | 24,500 | — | — |
| 2017-09-13 | $4.61 | $4.76 | 11,100 | — | — |
| 2017-09-12 | $4.89 | $5.05 | 8,600 | — | — |
| 2017-09-11 | $4.90 | $5.06 | 3,700 | — | — |
| 2017-09-08 | $5.00 | $5.17 | 9,300 | — | — |
| 2017-09-07 | $5.00 | $5.17 | 10,600 | — | — |
| 2017-09-06 | $5.00 | $5.17 | 4,300 | — | — |
| 2017-09-05 | $4.94 | $5.10 | 2,300 | — | — |
| 2017-09-01 | $4.95 | $5.11 | 2,300 | — | — |
| 2017-08-31 | $4.65 | $4.80 | 6,800 | — | — |
| 2017-08-30 | $5.00 | $5.17 | 3,500 | — | — |
| 2017-08-29 | $4.94 | $5.10 | 500 | — | — |
| 2017-08-28 | $4.79 | $4.95 | 2,200 | — | — |
| 2017-08-25 | $4.65 | $4.80 | 1,300 | — | — |
| 2017-08-24 | $5.00 | $5.17 | 36,600 | — | — |
| 2017-08-23 | $5.00 | $5.17 | 4,100 | — | — |
| 2017-08-22 | $5.00 | $5.17 | 800 | — | — |
| 2017-08-21 | $5.00 | $5.17 | 1,700 | — | — |
| 2017-08-18 | $4.95 | $5.11 | 16,000 | — | — |
| 2017-08-17 | $4.85 | $5.01 | 4,300 | — | — |
| 2017-08-16 | $4.85 | $5.01 | 13,200 | — | — |
| 2017-08-15 | $4.60 | $4.75 | 28,900 | — | — |
| 2017-08-14 | $4.85 | $5.01 | 3,600 | — | — |
| 2017-08-11 | $4.78 | $4.94 | 3,400 | — | — |
| 2017-08-10 | $4.90 | $5.06 | 9,700 | — | — |
| 2017-08-09 | $4.75 | $4.91 | 0 | — | — |
| 2017-08-08 | $4.75 | $4.91 | 400 | — | — |
| 2017-08-07 | $4.85 | $5.01 | 13,800 | — | — |
| 2017-08-04 | $4.94 | $5.10 | 800 | — | — |
| 2017-08-03 | $4.96 | $5.12 | 2,500 | — | — |
| 2017-08-02 | $4.94 | $5.10 | 6,900 | — | — |
| 2017-08-01 | $4.90 | $5.06 | 7,900 | — | — |
| 2017-07-31 | $4.90 | $5.06 | 33,800 | — | — |
| 2017-07-28 | $5.00 | $5.17 | 9,300 | — | — |
| 2017-07-27 | $4.99 | $5.16 | 23,100 | — | — |
| 2017-07-26 | $5.00 | $5.17 | 104,500 | — | — |
| 2017-07-25 | $4.15 | $4.29 | 30,300 | — | — |
| 2017-07-24 | $4.26 | $4.40 | 6,000 | — | — |
| 2017-07-21 | $4.26 | $4.40 | 9,300 | — | — |
| 2017-07-20 | $4.05 | $4.18 | 15,400 | — | — |
| 2017-07-19 | $4.20 | $4.34 | 2,200 | — | — |
| 2017-07-18 | $4.18 | $4.32 | 17,100 | — | — |
| 2017-07-17 | $4.30 | $4.44 | 8,100 | — | — |
| 2017-07-14 | $4.65 | $4.80 | 200 | — | — |
| 2017-07-13 | $4.55 | $4.70 | 8,500 | — | — |
| 2017-07-12 | $4.65 | $4.70 | 13,100 | — | — |
| 2017-07-11 | $4.72 | $4.77 | 1,300 | — | — |
| 2017-07-10 | $4.94 | $4.99 | 2,000 | — | — |
| 2017-07-07 | $4.80 | $4.85 | 43,100 | — | — |
| 2017-07-06 | $4.77 | $4.82 | 47,800 | — | — |
| 2017-07-05 | $4.73 | $4.78 | 1,000 | — | — |
| 2017-07-03 | $4.85 | $4.90 | 500 | — | — |
| 2017-06-30 | $4.72 | $4.77 | 6,000 | — | — |
| 2017-06-29 | $4.74 | $4.79 | 300 | — | — |
| 2017-06-28 | $4.80 | $4.85 | 1,700 | — | — |
| 2017-06-27 | $4.80 | $4.85 | 1,700 | — | — |
| 2017-06-26 | $4.86 | $4.91 | 500 | — | — |
| 2017-06-23 | $4.88 | $4.93 | 2,700 | — | — |
| 2017-06-22 | $4.79 | $4.84 | 1,900 | — | — |
| 2017-06-21 | $4.69 | $4.74 | 8,800 | — | — |
| 2017-06-20 | $4.73 | $4.78 | 1,400 | — | — |
| 2017-06-19 | $4.54 | $4.58 | 51,500 | — | — |
| 2017-06-16 | $4.70 | $4.75 | 19,100 | — | — |
| 2017-06-15 | $4.91 | $4.96 | 10,100 | — | — |
| 2017-06-14 | $4.75 | $4.80 | 15,100 | — | — |
| 2017-06-13 | $5.00 | $5.05 | 21,900 | — | — |
| 2017-06-12 | $4.86 | $4.91 | 8,900 | — | — |
| 2017-06-09 | $4.99 | $5.04 | 3,600 | — | — |
| 2017-06-08 | $5.10 | $5.15 | 1,300 | — | — |
| 2017-06-07 | $4.89 | $4.94 | 11,500 | — | — |
| 2017-06-06 | $5.04 | $5.09 | 2,900 | — | — |
| 2017-06-05 | $5.00 | $5.05 | 16,500 | — | — |
| 2017-06-02 | $5.00 | $5.05 | 5,800 | — | — |
| 2017-06-01 | $4.89 | $4.94 | 700 | — | — |
| 2017-05-31 | $5.00 | $5.05 | 1,500 | — | — |
| 2017-05-30 | $4.90 | $4.95 | 1,800 | — | — |
| 2017-05-26 | $5.00 | $5.05 | 300 | — | — |
| 2017-05-25 | $4.94 | $4.99 | 27,500 | — | — |
| 2017-05-24 | $4.80 | $4.85 | 3,200 | — | — |
| 2017-05-23 | $4.95 | $5.00 | 13,000 | — | — |
| 2017-05-22 | $4.90 | $4.95 | 100 | — | — |
| 2017-05-19 | $4.91 | $4.96 | 500 | — | — |
| 2017-05-18 | $4.95 | $5.00 | 600 | — | — |
| 2017-05-17 | $4.94 | $4.99 | 12,000 | — | — |
| 2017-05-16 | $4.86 | $4.91 | 600 | — | — |
| 2017-05-15 | $4.92 | $4.97 | 2,600 | — | — |
| 2017-05-12 | $4.99 | $5.04 | 11,500 | — | — |
| 2017-05-11 | $4.79 | $4.84 | 7,900 | — | — |
| 2017-05-10 | $4.81 | $4.86 | 3,200 | — | — |
| 2017-05-09 | $4.91 | $4.96 | 18,400 | — | — |
| 2017-05-08 | $4.85 | $4.90 | 9,400 | — | — |
| 2017-05-05 | $4.99 | $5.04 | 400 | — | — |
| 2017-05-04 | $4.94 | $4.99 | 0 | — | — |
| 2017-05-03 | $4.94 | $4.99 | 6,000 | — | — |
| 2017-05-02 | $5.00 | $5.05 | 13,600 | — | — |
| 2017-05-01 | $5.07 | $5.12 | 1,400 | — | — |
| 2017-04-28 | $5.18 | $5.23 | 7,900 | — | — |
| 2017-04-27 | $5.15 | $5.20 | 6,700 | — | — |
| 2017-04-26 | $5.12 | $5.17 | 6,200 | — | — |
| 2017-04-25 | $5.15 | $5.20 | 5,900 | — | — |
| 2017-04-24 | $5.19 | $5.24 | 11,900 | — | — |
| 2017-04-21 | $5.20 | $5.25 | 300 | — | — |
| 2017-04-20 | $5.30 | $5.35 | 6,300 | — | — |
| 2017-04-19 | $5.28 | $5.33 | 16,100 | — | — |
| 2017-04-18 | $5.32 | $5.37 | 8,900 | — | — |
| 2017-04-17 | $5.33 | $5.38 | 20,200 | — | — |
| 2017-04-13 | $5.29 | $5.34 | 2,100 | — | — |
| 2017-04-12 | $5.28 | $5.33 | 5,300 | — | — |
| 2017-04-11 | $5.15 | $5.15 | 5,200 | — | — |
| 2017-04-10 | $5.21 | $5.21 | 22,200 | — | — |
| 2017-04-07 | $5.26 | $5.26 | 400 | — | — |
| 2017-04-06 | $5.25 | $5.25 | 6,400 | — | — |
| 2017-04-05 | $5.28 | $5.28 | 36,700 | — | — |
| 2017-04-04 | $5.19 | $5.19 | 4,700 | — | — |
| 2017-04-03 | $5.19 | $5.19 | 7,500 | — | — |
| 2017-03-31 | $5.14 | $5.14 | 8,800 | — | — |
| 2017-03-30 | $5.27 | $5.27 | 800 | — | — |
| 2017-03-29 | $5.17 | $5.17 | 21,700 | — | — |
| 2017-03-28 | $5.28 | $5.28 | 12,500 | — | — |
| 2017-03-27 | $5.24 | $5.24 | 5,400 | — | — |
| 2017-03-24 | $5.07 | $5.07 | 86,300 | — | — |
| 2017-03-23 | $5.22 | $5.22 | 6,000 | — | — |
| 2017-03-22 | $5.22 | $5.22 | 15,200 | — | — |
| 2017-03-21 | $5.16 | $5.16 | 24,400 | — | — |
| 2017-03-20 | $5.27 | $5.27 | 59,900 | — | — |
| 2017-03-17 | $4.94 | $4.94 | 53,000 | — | — |
| 2017-03-16 | $5.19 | $5.19 | 19,200 | — | — |
| 2017-03-15 | $5.07 | $5.07 | 5,300 | — | — |
| 2017-03-14 | $5.06 | $5.06 | 10,600 | — | — |
| 2017-03-13 | $5.07 | $5.07 | 39,300 | — | — |
| 2017-03-10 | $5.00 | $5.00 | 2,600 | — | — |
| 2017-03-09 | $5.00 | $5.00 | 4,500 | — | — |
| 2017-03-08 | $5.01 | $5.01 | 9,600 | — | — |
| 2017-03-07 | $5.00 | $5.00 | 10,200 | — | — |
| 2017-03-06 | $5.00 | $5.00 | 7,800 | — | — |
| 2017-03-03 | $5.07 | $5.07 | 6,000 | — | — |
| 2017-03-02 | $5.02 | $5.02 | 5,900 | — | — |
| 2017-03-01 | $5.08 | $5.08 | 8,000 | — | — |
| 2017-02-28 | $5.05 | $5.05 | 24,100 | — | — |
| 2017-02-27 | $5.02 | $5.02 | 12,400 | — | — |
| 2017-02-24 | $5.13 | $5.13 | 37,800 | — | — |
| 2017-02-23 | $5.12 | $5.12 | 19,300 | — | — |
| 2017-02-22 | $5.15 | $5.15 | 54,900 | — | — |
| 2017-02-21 | $5.01 | $5.01 | 14,700 | — | — |
| 2017-02-17 | $5.00 | $5.00 | 1,800 | — | — |
| 2017-02-16 | $5.00 | $5.00 | 20,300 | — | — |
| 2017-02-15 | $5.00 | $5.00 | 21,900 | — | — |
| 2017-02-14 | $5.02 | $5.02 | 35,500 | — | — |
| 2017-02-13 | $4.98 | $4.98 | 43,300 | — | — |
| 2017-02-10 | $5.04 | $5.04 | 430,700 | — | — |