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
- 1999-07-01 to 2026-07-17
- 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 |
|---|---|---|---|
| 2017-12-29 | $4.50 | $6.63 | 116,725 |
| 2017-12-28 | $4.50 | $6.63 | 107,227 |
| 2017-12-27 | $4.50 | $6.63 | 108,445 |
| 2017-12-26 | $4.55 | $6.71 | 123,157 |
| 2017-12-22 | $4.25 | $6.26 | 52,709 |
| 2017-12-21 | $4.30 | $6.34 | 161,579 |
| 2017-12-20 | $4.25 | $6.26 | 80,787 |
| 2017-12-19 | $4.25 | $6.26 | 60,529 |
| 2017-12-18 | $4.08 | $6.01 | 253,660 |
| 2017-12-15 | $4.40 | $6.48 | 312,037 |
| 2017-12-14 | $4.50 | $6.54 | 103,329 |
| 2017-12-13 | $4.40 | $6.39 | 147,017 |
| 2017-12-12 | $4.25 | $6.17 | 76,385 |
| 2017-12-11 | $4.23 | $6.14 | 108,733 |
| 2017-12-08 | $4.20 | $6.10 | 79,589 |
| 2017-12-07 | $4.20 | $6.10 | 108,104 |
| 2017-12-06 | $4.10 | $5.95 | 120,415 |
| 2017-12-05 | $4.30 | $6.25 | 94,950 |
| 2017-12-04 | $4.50 | $6.54 | 299,526 |
| 2017-12-01 | $5.10 | $7.41 | 64,638 |
| 2017-11-30 | $4.80 | $6.97 | 60,755 |
| 2017-11-29 | $4.75 | $6.90 | 73,841 |
| 2017-11-28 | $4.75 | $6.90 | 81,487 |
| 2017-11-27 | $4.85 | $7.04 | 61,096 |
| 2017-11-24 | $4.85 | $7.04 | 35,959 |
| 2017-11-22 | $4.60 | $6.68 | 47,653 |
| 2017-11-21 | $4.80 | $6.97 | 46,704 |
| 2017-11-20 | $4.75 | $6.90 | 53,492 |
| 2017-11-17 | $4.90 | $7.12 | 45,968 |
| 2017-11-16 | $4.70 | $6.83 | 53,750 |
| 2017-11-15 | $4.75 | $6.90 | 41,963 |
| 2017-11-14 | $4.75 | $6.90 | 49,267 |
| 2017-11-13 | $4.95 | $7.19 | 50,234 |
| 2017-11-10 | $5.15 | $7.48 | 23,066 |
| 2017-11-09 | $5.30 | $7.70 | 59,352 |
| 2017-11-08 | $5.60 | $8.13 | 38,737 |
| 2017-11-07 | $5.85 | $8.50 | 58,004 |
| 2017-11-06 | $5.98 | $8.68 | 29,339 |
| 2017-11-03 | $6.00 | $8.71 | 29,066 |
| 2017-11-02 | $6.20 | $9.00 | 24,901 |
| 2017-11-01 | $6.25 | $9.08 | 16,909 |
| 2017-10-31 | $6.40 | $9.30 | 32,909 |
| 2017-10-30 | $6.25 | $9.08 | 28,595 |
| 2017-10-27 | $6.40 | $9.30 | 18,742 |
| 2017-10-26 | $6.25 | $9.08 | 14,434 |
| 2017-10-25 | $6.25 | $9.08 | 17,134 |
| 2017-10-24 | $6.15 | $8.93 | 60,749 |
| 2017-10-23 | $6.30 | $9.15 | 18,828 |
| 2017-10-20 | $6.35 | $9.22 | 46,490 |
| 2017-10-19 | $6.15 | $8.93 | 30,499 |
| 2017-10-18 | $6.30 | $9.15 | 21,675 |
| 2017-10-17 | $6.45 | $9.37 | 13,650 |
| 2017-10-16 | $6.55 | $9.51 | 3,737 |
| 2017-10-13 | $6.40 | $9.30 | 10,198 |
| 2017-10-12 | $6.45 | $9.37 | 9,811 |
| 2017-10-11 | $6.65 | $9.66 | 26,270 |
| 2017-10-10 | $6.70 | $9.73 | 10,867 |
| 2017-10-09 | $6.60 | $9.59 | 23,010 |
| 2017-10-06 | $6.50 | $9.44 | 10,407 |
| 2017-10-05 | $6.65 | $9.66 | 4,870 |
| 2017-10-04 | $6.50 | $9.44 | 14,407 |
| 2017-10-03 | $6.65 | $9.66 | 32,347 |
| 2017-10-02 | $6.60 | $9.59 | 24,911 |
| 2017-09-29 | $6.60 | $9.59 | 35,913 |
| 2017-09-28 | $6.60 | $9.59 | 28,705 |
| 2017-09-27 | $6.60 | $9.59 | 34,773 |
| 2017-09-26 | $6.10 | $8.86 | 19,209 |
| 2017-09-25 | $6.10 | $8.86 | 26,228 |
| 2017-09-22 | $6.25 | $9.08 | 19,914 |
| 2017-09-21 | $6.25 | $9.08 | 8,678 |
| 2017-09-20 | $6.30 | $9.06 | 22,298 |
| 2017-09-19 | $6.20 | $8.91 | 160,091 |
| 2017-09-18 | $6.40 | $9.20 | 37,769 |
| 2017-09-15 | $6.40 | $9.20 | 44,936 |
| 2017-09-14 | $6.35 | $9.13 | 25,565 |
| 2017-09-13 | $6.30 | $9.06 | 23,578 |
| 2017-09-12 | $6.20 | $8.91 | 40,497 |
| 2017-09-11 | $6.20 | $8.91 | 33,456 |
| 2017-09-08 | $6.05 | $8.70 | 17,414 |
| 2017-09-07 | $6.00 | $8.62 | 20,961 |
| 2017-09-06 | $5.95 | $8.55 | 26,575 |
| 2017-09-05 | $6.00 | $8.62 | 18,892 |
| 2017-09-01 | $6.10 | $8.77 | 0 |
| 2017-08-31 | $6.05 | $8.70 | 39,757 |
| 2017-08-30 | $6.15 | $8.84 | 17,264 |
| 2017-08-29 | $6.15 | $8.84 | 19,587 |
| 2017-08-28 | $6.05 | $8.70 | 17,301 |
| 2017-08-25 | $6.20 | $8.91 | 25,245 |
| 2017-08-24 | $6.10 | $8.77 | 23,090 |
| 2017-08-23 | $6.10 | $8.77 | 31,494 |
| 2017-08-22 | $6.30 | $9.06 | 23,862 |
| 2017-08-21 | $6.35 | $9.13 | 22,741 |
| 2017-08-18 | $6.40 | $9.20 | 42,085 |
| 2017-08-17 | $6.50 | $9.34 | 24,403 |
| 2017-08-16 | $6.65 | $9.56 | 15,992 |
| 2017-08-15 | $6.60 | $9.49 | 65,804 |
| 2017-08-14 | $6.65 | $9.56 | 36,577 |
| 2017-08-11 | $6.85 | $9.85 | 29,611 |
| 2017-08-10 | $6.75 | $9.70 | 28,163 |
| 2017-08-09 | $6.80 | $9.77 | 29,609 |
| 2017-08-08 | $6.85 | $9.85 | 46,143 |
| 2017-08-07 | $7.00 | $10.06 | 43,746 |
| 2017-08-04 | $7.05 | $10.13 | 26,423 |
| 2017-08-03 | $7.15 | $10.28 | 19,675 |
| 2017-08-02 | $7.20 | $10.35 | 37,404 |
| 2017-08-01 | $7.25 | $10.42 | 18,948 |
| 2017-07-31 | $7.15 | $10.28 | 31,170 |
| 2017-07-28 | $7.05 | $10.13 | 21,048 |
| 2017-07-27 | $7.25 | $10.42 | 19,378 |
| 2017-07-26 | $7.30 | $10.49 | 26,230 |
| 2017-07-25 | $7.25 | $10.42 | 29,122 |
| 2017-07-24 | $7.40 | $10.64 | 32,151 |
| 2017-07-21 | $7.25 | $10.42 | 31,822 |
| 2017-07-20 | $7.15 | $10.28 | 32,658 |
| 2017-07-19 | $7.30 | $10.49 | 22,833 |
| 2017-07-18 | $7.20 | $10.35 | 27,243 |
| 2017-07-17 | $7.20 | $10.35 | 25,684 |
| 2017-07-14 | $7.15 | $10.28 | 22,383 |
| 2017-07-13 | $7.05 | $10.13 | 18,893 |
| 2017-07-12 | $7.15 | $10.28 | 12,857 |
| 2017-07-11 | $7.00 | $10.06 | 19,430 |
| 2017-07-10 | $6.95 | $9.99 | 24,585 |
| 2017-07-07 | $6.95 | $9.99 | 36,154 |
| 2017-07-06 | $6.90 | $9.92 | 28,795 |
| 2017-07-05 | $6.90 | $9.92 | 56,168 |
| 2017-07-03 | $7.00 | $10.06 | 19,931 |
| 2017-06-30 | $7.10 | $10.21 | 28,416 |
| 2017-06-29 | $7.10 | $10.21 | 93,361 |
| 2017-06-28 | $7.35 | $10.56 | 54,514 |
| 2017-06-27 | $7.45 | $10.71 | 36,786 |
| 2017-06-26 | $7.35 | $10.56 | 39,690 |
| 2017-06-23 | $7.35 | $10.56 | 211,187 |
| 2017-06-22 | $7.10 | $10.21 | 22,610 |
| 2017-06-21 | $7.20 | $10.35 | 52,421 |
| 2017-06-20 | $7.15 | $10.28 | 35,928 |
| 2017-06-19 | $7.10 | $10.21 | 18,052 |
| 2017-06-16 | $7.20 | $10.35 | 60,370 |
| 2017-06-15 | $7.20 | $10.35 | 17,020 |
| 2017-06-14 | $7.25 | $10.42 | 22,490 |
| 2017-06-13 | $7.35 | $10.47 | 29,022 |
| 2017-06-12 | $7.25 | $10.33 | 43,065 |
| 2017-06-09 | $7.30 | $10.40 | 33,888 |
| 2017-06-08 | $7.15 | $10.19 | 29,210 |
| 2017-06-07 | $7.15 | $10.19 | 14,764 |
| 2017-06-06 | $7.00 | $9.97 | 55,058 |
| 2017-06-05 | $7.15 | $10.19 | 24,995 |
| 2017-06-02 | $7.10 | $10.12 | 44,064 |
| 2017-06-01 | $7.05 | $10.04 | 97,136 |
| 2017-05-31 | $6.85 | $9.76 | 69,751 |
| 2017-05-30 | $7.10 | $10.12 | 49,343 |
| 2017-05-26 | $7.00 | $9.97 | 18,569 |
| 2017-05-25 | $6.75 | $9.62 | 146,984 |
| 2017-05-24 | $7.25 | $10.33 | 25,438 |
| 2017-05-23 | $7.10 | $10.12 | 42,182 |
| 2017-05-22 | $6.95 | $9.90 | 39,071 |
| 2017-05-19 | $7.05 | $10.04 | 66,214 |
| 2017-05-18 | $6.95 | $9.90 | 71,282 |
| 2017-05-17 | $7.10 | $10.12 | 65,097 |
| 2017-05-16 | $7.35 | $10.47 | 54,299 |
| 2017-05-15 | $7.75 | $11.04 | 103,564 |
| 2017-05-12 | $8.15 | $11.61 | 51,754 |
| 2017-05-11 | $8.00 | $11.40 | 92,085 |
| 2017-05-10 | $7.80 | $11.11 | 62,866 |
| 2017-05-09 | $7.35 | $10.47 | 48,810 |
| 2017-05-08 | $7.30 | $10.40 | 37,448 |
| 2017-05-05 | $7.35 | $10.47 | 28,897 |
| 2017-05-04 | $7.30 | $10.40 | 17,789 |
| 2017-05-03 | $7.35 | $10.47 | 29,505 |
| 2017-05-02 | $7.50 | $10.69 | 27,609 |
| 2017-05-01 | $7.45 | $10.61 | 31,844 |
| 2017-04-28 | $7.65 | $10.90 | 62,361 |
| 2017-04-27 | $7.65 | $10.90 | 20,254 |
| 2017-04-26 | $7.65 | $10.90 | 43,939 |
| 2017-04-25 | $7.65 | $10.90 | 37,546 |
| 2017-04-24 | $7.50 | $10.69 | 79,854 |
| 2017-04-21 | $7.45 | $10.61 | 45,911 |
| 2017-04-20 | $7.55 | $10.76 | 27,961 |
| 2017-04-19 | $7.40 | $10.54 | 30,051 |
| 2017-04-18 | $7.15 | $10.19 | 27,428 |
| 2017-04-17 | $7.15 | $10.19 | 42,795 |
| 2017-04-13 | $6.85 | $9.76 | 17,334 |
| 2017-04-12 | $6.90 | $9.83 | 10,648 |
| 2017-04-11 | $7.00 | $9.97 | 24,182 |
| 2017-04-10 | $7.00 | $9.97 | 19,112 |
| 2017-04-07 | $6.85 | $9.76 | 44,822 |
| 2017-04-06 | $6.80 | $9.69 | 35,064 |
| 2017-04-05 | $6.85 | $9.76 | 41,767 |
| 2017-04-04 | $7.05 | $10.04 | 53,401 |
| 2017-04-03 | $7.30 | $10.40 | 48,383 |
| 2017-03-31 | $7.45 | $10.61 | 51,455 |
| 2017-03-30 | $7.70 | $10.97 | 63,067 |
| 2017-03-29 | $7.45 | $10.61 | 60,523 |
| 2017-03-28 | $7.10 | $10.12 | 37,597 |
| 2017-03-27 | $6.95 | $9.90 | 55,884 |
| 2017-03-24 | $6.80 | $9.69 | 47,104 |
| 2017-03-23 | $6.80 | $9.69 | 39,249 |
| 2017-03-22 | $6.85 | $9.76 | 48,885 |
| 2017-03-21 | $7.20 | $10.26 | 40,559 |
| 2017-03-20 | $7.45 | $10.61 | 31,232 |
| 2017-03-17 | $7.45 | $10.61 | 87,116 |
| 2017-03-16 | $7.40 | $10.54 | 90,771 |
| 2017-03-15 | $7.20 | $10.17 | 50,251 |
| 2017-03-14 | $7.05 | $9.95 | 42,787 |
| 2017-03-13 | $7.10 | $10.02 | 53,475 |
| 2017-03-10 | $7.10 | $10.02 | 52,224 |
| 2017-03-09 | $6.90 | $9.74 | 16,253 |
| 2017-03-08 | $6.95 | $9.81 | 27,685 |
| 2017-03-07 | $7.20 | $10.17 | 41,086 |
| 2017-03-06 | $7.50 | $10.59 | 52,956 |
| 2017-03-03 | $7.45 | $10.52 | 38,278 |
| 2017-03-02 | $7.25 | $10.24 | 92,689 |
| 2017-03-01 | $7.40 | $10.45 | 58,912 |
| 2017-02-28 | $7.15 | $10.09 | 32,554 |
| 2017-02-27 | $7.10 | $10.02 | 29,144 |
| 2017-02-24 | $7.05 | $9.95 | 14,228 |
| 2017-02-23 | $6.95 | $9.81 | 14,879 |
| 2017-02-22 | $6.95 | $9.81 | 9,646 |
| 2017-02-21 | $6.95 | $9.81 | 30,242 |
| 2017-02-17 | $6.90 | $9.74 | 30,412 |
| 2017-02-16 | $6.90 | $9.74 | 49,718 |
| 2017-02-15 | $6.60 | $9.32 | 26,758 |
| 2017-02-14 | $6.80 | $9.60 | 16,807 |
| 2017-02-13 | $6.85 | $9.67 | 23,832 |
| 2017-02-10 | $6.80 | $9.60 | 39,770 |
| 2017-02-09 | $6.85 | $9.67 | 90,417 |
| 2017-02-08 | $6.25 | $8.82 | 14,627 |
| 2017-02-07 | $6.35 | $8.96 | 27,422 |
| 2017-02-06 | $6.40 | $9.04 | 17,022 |
| 2017-02-03 | $6.45 | $9.11 | 18,190 |
| 2017-02-02 | $6.40 | $9.04 | 35,893 |
| 2017-02-01 | $6.10 | $8.61 | 18,353 |
| 2017-01-31 | $6.10 | $8.61 | 58,273 |
| 2017-01-30 | $6.60 | $9.32 | 40,898 |
| 2017-01-27 | $6.75 | $9.53 | 12,651 |
| 2017-01-26 | $6.80 | $9.60 | 15,045 |
| 2017-01-25 | $6.80 | $9.60 | 36,518 |
| 2017-01-24 | $6.65 | $9.39 | 21,873 |
| 2017-01-23 | $6.85 | $9.67 | 30,133 |
| 2017-01-20 | $6.55 | $9.25 | 24,734 |
| 2017-01-19 | $6.40 | $9.04 | 24,847 |
| 2017-01-18 | $6.45 | $9.11 | 10,807 |
| 2017-01-17 | $6.40 | $9.04 | 22,327 |
| 2017-01-13 | $6.40 | $9.04 | 17,106 |
| 2017-01-12 | $6.15 | $8.68 | 25,078 |
| 2017-01-11 | $6.40 | $9.04 | 9,322 |
| 2017-01-10 | $6.50 | $9.18 | 30,798 |
| 2017-01-09 | $6.30 | $8.89 | 32,524 |
| 2017-01-06 | $6.10 | $8.61 | 16,739 |
| 2017-01-05 | $6.15 | $8.68 | 20,519 |
| 2017-01-04 | $6.35 | $8.96 | 22,303 |
| 2017-01-03 | $6.35 | $8.96 | 15,235 |