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
- 1997-09-10 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 | $4.85 | $4.85 | 40,900 | — | — |
| 2017-12-28 | $4.90 | $4.90 | 13,900 | — | — |
| 2017-12-27 | $4.85 | $4.85 | 10,700 | — | — |
| 2017-12-26 | $4.90 | $4.90 | 10,800 | — | — |
| 2017-12-22 | $4.95 | $4.95 | 20,700 | — | — |
| 2017-12-21 | $4.95 | $4.95 | 63,500 | — | — |
| 2017-12-20 | $5.00 | $5.00 | 24,600 | — | — |
| 2017-12-19 | $4.91 | $4.91 | 6,200 | — | — |
| 2017-12-18 | $4.95 | $4.95 | 1,500 | — | — |
| 2017-12-15 | $4.97 | $4.97 | 6,300 | — | — |
| 2017-12-14 | $4.96 | $4.96 | 6,000 | — | — |
| 2017-12-13 | $4.96 | $4.96 | 5,200 | — | — |
| 2017-12-12 | $4.90 | $4.90 | 45,600 | — | — |
| 2017-12-11 | $4.99 | $4.99 | 57,800 | — | — |
| 2017-12-08 | $4.85 | $4.85 | 5,100 | — | — |
| 2017-12-07 | $4.83 | $4.83 | 16,400 | — | — |
| 2017-12-06 | $4.82 | $4.82 | 18,300 | — | — |
| 2017-12-05 | $4.90 | $4.90 | 8,200 | — | — |
| 2017-12-04 | $4.90 | $4.90 | 4,800 | — | — |
| 2017-12-01 | $4.85 | $4.85 | 7,300 | — | — |
| 2017-11-30 | $4.79 | $4.79 | 55,600 | — | — |
| 2017-11-29 | $4.99 | $4.99 | 36,600 | — | — |
| 2017-11-28 | $5.12 | $5.12 | 288,000 | — | — |
| 2017-11-27 | $4.80 | $4.80 | 27,500 | — | — |
| 2017-11-24 | $4.89 | $4.89 | 19,800 | — | — |
| 2017-11-22 | $4.89 | $4.89 | 13,300 | — | — |
| 2017-11-21 | $4.49 | $4.49 | 5,400 | — | — |
| 2017-11-20 | $4.46 | $4.46 | 15,500 | — | — |
| 2017-11-17 | $4.50 | $4.50 | 7,600 | — | — |
| 2017-11-16 | $4.40 | $4.40 | 15,000 | — | — |
| 2017-11-15 | $4.50 | $4.50 | 4,000 | — | — |
| 2017-11-14 | $4.52 | $4.52 | 83,300 | — | — |
| 2017-11-13 | $4.47 | $4.47 | 18,500 | — | — |
| 2017-11-10 | $4.60 | $4.60 | 21,000 | — | — |
| 2017-11-09 | $4.68 | $4.68 | 17,600 | — | — |
| 2017-11-08 | $4.78 | $4.78 | 27,000 | — | — |
| 2017-11-07 | $4.88 | $4.88 | 19,000 | — | — |
| 2017-11-06 | $4.65 | $4.65 | 12,900 | — | — |
| 2017-11-03 | $4.88 | $4.88 | 38,800 | — | — |
| 2017-11-02 | $4.92 | $4.92 | 9,400 | — | — |
| 2017-11-01 | $4.94 | $4.94 | 54,100 | — | — |
| 2017-10-31 | $4.80 | $4.80 | 61,800 | — | — |
| 2017-10-30 | $5.00 | $5.00 | 16,000 | — | — |
| 2017-10-27 | $4.94 | $4.94 | 62,900 | — | — |
| 2017-10-26 | $4.98 | $4.98 | 44,400 | — | — |
| 2017-10-25 | $4.93 | $4.93 | 29,800 | — | — |
| 2017-10-24 | $4.95 | $4.95 | 78,900 | — | — |
| 2017-10-23 | $4.93 | $4.93 | 337,900 | — | — |
| 2017-10-20 | $4.39 | $4.39 | 46,200 | — | — |
| 2017-10-19 | $4.19 | $4.19 | 21,900 | — | — |
| 2017-10-18 | $4.12 | $4.12 | 27,600 | — | — |
| 2017-10-17 | $4.11 | $4.11 | 88,100 | — | — |
| 2017-10-16 | $4.05 | $4.05 | 91,600 | — | — |
| 2017-10-13 | $4.00 | $4.00 | 192,300 | — | — |
| 2017-10-12 | $3.42 | $3.42 | 45,100 | — | — |
| 2017-10-11 | $3.37 | $3.37 | 19,500 | — | — |
| 2017-10-10 | $3.33 | $3.33 | 20,700 | — | — |
| 2017-10-09 | $3.25 | $3.25 | 11,500 | — | — |
| 2017-10-06 | $3.30 | $3.30 | 8,300 | — | — |
| 2017-10-05 | $3.40 | $3.40 | 48,900 | — | — |
| 2017-10-04 | $3.25 | $3.25 | 41,800 | — | — |
| 2017-10-03 | $3.18 | $3.18 | 10,800 | — | — |
| 2017-10-02 | $3.14 | $3.14 | 6,600 | — | — |
| 2017-09-29 | $3.17 | $3.17 | 22,800 | — | — |
| 2017-09-28 | $3.13 | $3.13 | 13,500 | — | — |
| 2017-09-27 | $3.17 | $3.17 | 284,900 | — | — |
| 2017-09-26 | $3.20 | $3.20 | 19,300 | — | — |
| 2017-09-25 | $3.19 | $3.19 | 28,400 | — | — |
| 2017-09-22 | $3.09 | $3.09 | 18,700 | — | — |
| 2017-09-21 | $3.11 | $3.11 | 5,400 | — | — |
| 2017-09-20 | $3.09 | $3.09 | 227,200 | — | — |
| 2017-09-19 | $3.00 | $3.00 | 12,000 | — | — |
| 2017-09-18 | $2.98 | $2.98 | 14,100 | — | — |
| 2017-09-15 | $2.99 | $2.99 | 18,700 | — | — |
| 2017-09-14 | $3.00 | $3.00 | 42,600 | — | — |
| 2017-09-13 | $3.03 | $3.03 | 1,700 | — | — |
| 2017-09-12 | $3.03 | $3.03 | 8,000 | — | — |
| 2017-09-11 | $3.00 | $3.00 | 108,000 | — | — |
| 2017-09-08 | $3.02 | $3.02 | 310,200 | — | — |
| 2017-09-07 | $3.20 | $3.20 | 98,400 | — | — |
| 2017-09-06 | $3.05 | $3.05 | 25,400 | — | — |
| 2017-09-05 | $3.04 | $3.04 | 6,200 | — | — |
| 2017-09-01 | $3.04 | $3.04 | 82,100 | — | — |
| 2017-08-31 | $3.03 | $3.03 | 300 | — | — |
| 2017-08-30 | $2.95 | $2.95 | 29,600 | — | — |
| 2017-08-29 | $3.00 | $3.00 | 17,800 | — | — |
| 2017-08-28 | $2.95 | $2.95 | 51,600 | — | — |
| 2017-08-25 | $3.04 | $3.04 | 2,900 | — | — |
| 2017-08-24 | $3.03 | $3.03 | 62,000 | — | — |
| 2017-08-23 | $3.04 | $3.04 | 17,700 | — | — |
| 2017-08-22 | $3.10 | $3.10 | 281,200 | — | — |
| 2017-08-21 | $3.05 | $3.05 | 19,200 | — | — |
| 2017-08-18 | $3.10 | $3.10 | 1,100 | — | — |
| 2017-08-17 | $3.12 | $3.12 | 16,800 | — | — |
| 2017-08-16 | $3.12 | $3.12 | 16,500 | — | — |
| 2017-08-15 | $3.12 | $3.12 | 23,000 | — | — |
| 2017-08-14 | $3.11 | $3.11 | 16,900 | — | — |
| 2017-08-11 | $3.08 | $3.08 | 30,600 | — | — |
| 2017-08-10 | $3.10 | $3.10 | 82,100 | — | — |
| 2017-08-09 | $3.05 | $3.05 | 7,300 | — | — |
| 2017-08-08 | $3.05 | $3.05 | 46,600 | — | — |
| 2017-08-07 | $3.04 | $3.04 | 8,300 | — | — |
| 2017-08-04 | $3.05 | $3.05 | 25,200 | — | — |
| 2017-08-03 | $3.04 | $3.04 | 19,400 | — | — |
| 2017-08-02 | $3.10 | $3.10 | 10,500 | — | — |
| 2017-08-01 | $3.16 | $3.16 | 68,200 | — | — |
| 2017-07-31 | $3.17 | $3.17 | 14,700 | — | — |
| 2017-07-28 | $3.05 | $3.05 | 67,600 | — | — |
| 2017-07-27 | $3.02 | $3.02 | 53,900 | — | — |
| 2017-07-26 | $3.09 | $3.09 | 3,900 | — | — |
| 2017-07-25 | $3.11 | $3.11 | 17,000 | — | — |
| 2017-07-24 | $3.10 | $3.10 | 6,200 | — | — |
| 2017-07-21 | $3.22 | $3.22 | 43,200 | — | — |
| 2017-07-20 | $3.27 | $3.27 | 29,300 | — | — |
| 2017-07-19 | $3.35 | $3.35 | 18,200 | — | — |
| 2017-07-18 | $3.23 | $3.23 | 0 | — | — |
| 2017-07-17 | $3.23 | $3.23 | 21,000 | — | — |
| 2017-07-14 | $3.14 | $3.14 | 5,400 | — | — |
| 2017-07-13 | $3.25 | $3.25 | 88,000 | — | — |
| 2017-07-12 | $3.20 | $3.20 | 22,800 | — | — |
| 2017-07-11 | $3.20 | $3.20 | 2,200 | — | — |
| 2017-07-10 | $3.30 | $3.30 | 11,100 | — | — |
| 2017-07-07 | $3.08 | $3.08 | 1,300 | — | — |
| 2017-07-06 | $3.07 | $3.07 | 25,300 | — | — |
| 2017-07-05 | $3.08 | $3.08 | 23,000 | — | — |
| 2017-07-03 | $3.10 | $3.10 | 2,100 | — | — |
| 2017-06-30 | $3.04 | $3.04 | 50,900 | — | — |
| 2017-06-29 | $3.07 | $3.07 | 16,200 | — | — |
| 2017-06-28 | $3.18 | $3.18 | 65,800 | — | — |
| 2017-06-27 | $3.05 | $3.05 | 30,500 | — | — |
| 2017-06-26 | $3.18 | $3.18 | 23,400 | — | — |
| 2017-06-23 | $3.12 | $3.12 | 35,000 | — | — |
| 2017-06-22 | $3.25 | $3.25 | 489,000 | — | — |
| 2017-06-21 | $3.34 | $3.34 | 39,900 | — | — |
| 2017-06-20 | $3.23 | $3.23 | 43,200 | — | — |
| 2017-06-19 | $3.26 | $3.26 | 32,600 | — | — |
| 2017-06-16 | $3.35 | $3.35 | 33,700 | — | — |
| 2017-06-15 | $3.40 | $3.40 | 22,500 | — | — |
| 2017-06-14 | $3.34 | $3.34 | 32,500 | — | — |
| 2017-06-13 | $3.45 | $3.45 | 34,500 | — | — |
| 2017-06-12 | $3.67 | $3.67 | 13,800 | — | — |
| 2017-06-09 | $3.68 | $3.68 | 15,900 | — | — |
| 2017-06-08 | $3.52 | $3.52 | 20,200 | — | — |
| 2017-06-07 | $3.39 | $3.39 | 22,000 | — | — |
| 2017-06-06 | $3.25 | $3.25 | 23,400 | — | — |
| 2017-06-05 | $3.28 | $3.28 | 58,400 | — | — |
| 2017-06-02 | $3.33 | $3.33 | 27,800 | — | — |
| 2017-06-01 | $3.48 | $3.48 | 49,400 | — | — |
| 2017-05-31 | $3.45 | $3.45 | 1,300 | — | — |
| 2017-05-30 | $3.49 | $3.49 | 15,400 | — | — |
| 2017-05-26 | $3.35 | $3.35 | 6,700 | — | — |
| 2017-05-25 | $3.45 | $3.45 | 8,100 | — | — |
| 2017-05-24 | $3.42 | $3.42 | 26,500 | — | — |
| 2017-05-23 | $3.50 | $3.50 | 55,400 | — | — |
| 2017-05-22 | $3.50 | $3.50 | 15,300 | — | — |
| 2017-05-19 | $3.54 | $3.54 | 22,700 | — | — |
| 2017-05-18 | $3.52 | $3.52 | 7,800 | — | — |
| 2017-05-17 | $3.52 | $3.52 | 8,400 | — | — |
| 2017-05-16 | $3.42 | $3.42 | 19,900 | — | — |
| 2017-05-15 | $3.40 | $3.40 | 13,100 | — | — |
| 2017-05-12 | $3.46 | $3.46 | 30,600 | — | — |
| 2017-05-11 | $3.51 | $3.51 | 11,600 | — | — |
| 2017-05-10 | $3.60 | $3.60 | 12,800 | — | — |
| 2017-05-09 | $3.64 | $3.64 | 17,000 | — | — |
| 2017-05-08 | $3.60 | $3.60 | 13,000 | — | — |
| 2017-05-05 | $3.61 | $3.61 | 52,700 | — | — |
| 2017-05-04 | $3.68 | $3.68 | 22,300 | — | — |
| 2017-05-03 | $3.62 | $3.62 | 27,900 | — | — |
| 2017-05-02 | $3.79 | $3.79 | 90,500 | — | — |
| 2017-05-01 | $3.74 | $3.74 | 67,100 | — | — |
| 2017-04-28 | $3.71 | $3.71 | 14,400 | — | — |
| 2017-04-27 | $3.65 | $3.65 | 82,800 | — | — |
| 2017-04-26 | $3.60 | $3.60 | 120,900 | — | — |
| 2017-04-25 | $3.53 | $3.53 | 81,200 | — | — |
| 2017-04-24 | $3.49 | $3.49 | 30,300 | — | — |
| 2017-04-21 | $3.58 | $3.58 | 38,800 | — | — |
| 2017-04-20 | $3.35 | $3.35 | 174,300 | — | — |
| 2017-04-19 | $3.14 | $3.14 | 8,500 | — | — |
| 2017-04-18 | $3.20 | $3.20 | 2,600 | — | — |
| 2017-04-17 | $3.23 | $3.23 | 2,800 | — | — |
| 2017-04-13 | $3.29 | $3.29 | 19,000 | — | — |
| 2017-04-12 | $3.20 | $3.20 | 22,900 | — | — |
| 2017-04-11 | $3.24 | $3.24 | 8,700 | — | — |
| 2017-04-10 | $3.23 | $3.23 | 23,600 | — | — |
| 2017-04-07 | $3.18 | $3.18 | 55,500 | — | — |
| 2017-04-06 | $3.05 | $3.05 | 40,800 | — | — |
| 2017-04-05 | $3.15 | $3.15 | 11,200 | — | — |
| 2017-04-04 | $3.16 | $3.16 | 13,500 | — | — |
| 2017-04-03 | $3.08 | $3.08 | 3,200 | — | — |
| 2017-03-31 | $3.14 | $3.14 | 37,100 | — | — |
| 2017-03-30 | $3.18 | $3.18 | 7,200 | — | — |
| 2017-03-29 | $3.17 | $3.17 | 19,700 | — | — |
| 2017-03-28 | $3.00 | $3.00 | 23,600 | — | — |
| 2017-03-27 | $2.98 | $2.98 | 18,300 | — | — |
| 2017-03-24 | $2.96 | $2.96 | 11,900 | — | — |
| 2017-03-23 | $3.06 | $3.06 | 31,000 | — | — |
| 2017-03-22 | $3.00 | $3.00 | 27,600 | — | — |
| 2017-03-21 | $3.05 | $3.05 | 30,600 | — | — |
| 2017-03-20 | $3.05 | $3.05 | 44,800 | — | — |
| 2017-03-17 | $3.11 | $3.11 | 28,600 | — | — |
| 2017-03-16 | $3.14 | $3.14 | 15,200 | — | — |
| 2017-03-15 | $3.12 | $3.12 | 3,500 | — | — |
| 2017-03-14 | $3.20 | $3.20 | 12,600 | — | — |
| 2017-03-13 | $3.20 | $3.20 | 16,100 | — | — |
| 2017-03-10 | $3.18 | $3.18 | 30,100 | — | — |
| 2017-03-09 | $3.24 | $3.24 | 21,000 | — | — |
| 2017-03-08 | $3.16 | $3.16 | 23,300 | — | — |
| 2017-03-07 | $3.11 | $3.11 | 105,500 | — | — |
| 2017-03-06 | $3.18 | $3.18 | 24,500 | — | — |
| 2017-03-03 | $3.25 | $3.25 | 28,100 | — | — |
| 2017-03-02 | $3.30 | $3.30 | 27,800 | — | — |
| 2017-03-01 | $3.34 | $3.34 | 41,400 | — | — |
| 2017-02-28 | $3.29 | $3.29 | 25,300 | — | — |
| 2017-02-27 | $3.35 | $3.35 | 97,800 | — | — |
| 2017-02-24 | $3.29 | $3.29 | 96,200 | — | — |
| 2017-02-23 | $3.15 | $3.15 | 65,800 | — | — |
| 2017-02-22 | $3.30 | $3.30 | 106,300 | — | — |
| 2017-02-21 | $3.30 | $3.30 | 124,400 | — | — |
| 2017-02-17 | $3.07 | $3.07 | 78,800 | — | — |
| 2017-02-16 | $2.95 | $2.95 | 56,200 | — | — |
| 2017-02-15 | $2.95 | $2.95 | 67,600 | — | — |
| 2017-02-14 | $2.98 | $2.98 | 13,700 | — | — |
| 2017-02-13 | $2.91 | $2.91 | 34,500 | — | — |
| 2017-02-10 | $2.94 | $2.94 | 46,600 | — | — |
| 2017-02-09 | $2.98 | $2.98 | 76,000 | — | — |
| 2017-02-08 | $3.00 | $3.00 | 43,500 | — | — |
| 2017-02-07 | $3.00 | $3.00 | 14,500 | — | — |
| 2017-02-06 | $3.00 | $3.00 | 9,800 | — | — |
| 2017-02-03 | $3.00 | $3.00 | 31,700 | — | — |
| 2017-02-02 | $3.01 | $3.01 | 44,400 | — | — |
| 2017-02-01 | $3.00 | $3.00 | 45,500 | — | — |
| 2017-01-31 | $2.97 | $2.97 | 10,200 | — | — |
| 2017-01-30 | $3.02 | $3.02 | 21,700 | — | — |
| 2017-01-27 | $3.05 | $3.05 | 23,600 | — | — |
| 2017-01-26 | $2.95 | $2.95 | 40,300 | — | — |
| 2017-01-25 | $2.96 | $2.96 | 35,800 | — | — |
| 2017-01-24 | $3.00 | $3.00 | 12,500 | — | — |
| 2017-01-23 | $2.98 | $2.98 | 31,600 | — | — |
| 2017-01-20 | $3.00 | $3.00 | 56,500 | — | — |
| 2017-01-19 | $2.98 | $2.98 | 29,500 | — | — |
| 2017-01-18 | $3.05 | $3.05 | 51,800 | — | — |
| 2017-01-17 | $3.07 | $3.07 | 67,400 | — | — |
| 2017-01-13 | $3.08 | $3.08 | 46,100 | — | — |
| 2017-01-12 | $3.00 | $3.00 | 78,100 | — | — |
| 2017-01-11 | $2.83 | $2.83 | 27,100 | — | — |
| 2017-01-10 | $2.84 | $2.84 | 53,800 | — | — |
| 2017-01-09 | $2.86 | $2.86 | 67,100 | — | — |
| 2017-01-06 | $2.95 | $2.95 | 52,500 | — | — |
| 2017-01-05 | $2.87 | $2.87 | 54,700 | — | — |
| 2017-01-04 | $2.87 | $2.87 | 45,700 | — | — |
| 2017-01-03 | $2.93 | $2.93 | 35,800 | — | — |