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
- 2016-07-26 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 | $5.16 | $5.16 | 700 | — | — |
| 2017-12-28 | $5.14 | $5.14 | 900 | — | — |
| 2017-12-27 | $5.24 | $5.24 | 1,400 | — | — |
| 2017-12-26 | $5.23 | $5.23 | 1,700 | — | — |
| 2017-12-22 | $5.10 | $5.10 | 2,100 | — | — |
| 2017-12-21 | $4.95 | $4.95 | 600 | — | — |
| 2017-12-20 | $5.10 | $5.10 | 10,300 | — | — |
| 2017-12-19 | $5.02 | $5.02 | 2,800 | — | — |
| 2017-12-18 | $5.01 | $5.01 | 200 | — | — |
| 2017-12-15 | $5.06 | $5.06 | 1,500 | — | — |
| 2017-12-14 | $5.05 | $5.05 | 7,400 | — | — |
| 2017-12-13 | $5.12 | $5.12 | 7,300 | — | — |
| 2017-12-12 | $5.10 | $5.10 | 800 | — | — |
| 2017-12-11 | $5.21 | $5.21 | 1,800 | — | — |
| 2017-12-08 | $5.22 | $5.22 | 1,100 | — | — |
| 2017-12-07 | $5.20 | $5.20 | 9,700 | — | — |
| 2017-12-06 | $5.19 | $5.19 | 2,600 | — | — |
| 2017-12-05 | $5.30 | $5.30 | 7,000 | — | — |
| 2017-12-04 | $5.14 | $5.14 | 900 | — | — |
| 2017-12-01 | $5.14 | $5.14 | 7,000 | — | — |
| 2017-11-30 | $5.24 | $5.24 | 2,900 | — | — |
| 2017-11-29 | $5.25 | $5.25 | 1,300 | — | — |
| 2017-11-28 | $5.25 | $5.25 | 9,500 | — | — |
| 2017-11-27 | $5.45 | $5.45 | 10,300 | — | — |
| 2017-11-24 | $5.58 | $5.58 | 200 | — | — |
| 2017-11-22 | $5.37 | $5.37 | 7,400 | — | — |
| 2017-11-21 | $5.46 | $5.46 | 8,200 | — | — |
| 2017-11-20 | $5.49 | $5.49 | 18,300 | — | — |
| 2017-11-17 | $5.48 | $5.48 | 400 | — | — |
| 2017-11-16 | $5.48 | $5.48 | 1,900 | — | — |
| 2017-11-15 | $5.49 | $5.49 | 2,000 | — | — |
| 2017-11-14 | $5.51 | $5.51 | 16,600 | — | — |
| 2017-11-13 | $5.60 | $5.60 | 8,300 | — | — |
| 2017-11-10 | $5.67 | $5.67 | 7,500 | — | — |
| 2017-11-09 | $5.98 | $5.98 | 13,900 | — | — |
| 2017-11-08 | $5.49 | $5.49 | 1,600 | — | — |
| 2017-11-07 | $5.40 | $5.40 | 8,200 | — | — |
| 2017-11-06 | $5.70 | $5.70 | 14,600 | — | — |
| 2017-11-03 | $5.89 | $5.89 | 10,900 | — | — |
| 2017-11-02 | $5.85 | $5.85 | 2,300 | — | — |
| 2017-11-01 | $5.88 | $5.88 | 14,900 | — | — |
| 2017-10-31 | $5.75 | $5.75 | 44,200 | — | — |
| 2017-10-30 | $5.93 | $5.93 | 29,600 | — | — |
| 2017-10-27 | $6.00 | $6.00 | 57,700 | — | — |
| 2017-10-26 | $5.99 | $5.99 | 7,400 | — | — |
| 2017-10-25 | $5.97 | $5.97 | 6,300 | — | — |
| 2017-10-24 | $5.99 | $5.99 | 6,500 | — | — |
| 2017-10-23 | $5.92 | $5.92 | 20,100 | — | — |
| 2017-10-20 | $5.89 | $5.89 | 14,200 | — | — |
| 2017-10-19 | $5.75 | $5.75 | 14,200 | — | — |
| 2017-10-18 | $5.70 | $5.70 | 16,700 | — | — |
| 2017-10-17 | $5.77 | $5.77 | 5,600 | — | — |
| 2017-10-16 | $5.79 | $5.79 | 7,100 | — | — |
| 2017-10-13 | $5.69 | $5.69 | 33,700 | — | — |
| 2017-10-12 | $5.35 | $5.35 | 12,100 | — | — |
| 2017-10-11 | $5.19 | $5.19 | 5,700 | — | — |
| 2017-10-10 | $5.22 | $5.22 | 11,500 | — | — |
| 2017-10-09 | $5.09 | $5.09 | 2,100 | — | — |
| 2017-10-06 | $5.29 | $5.29 | 1,400 | — | — |
| 2017-10-05 | $4.99 | $4.99 | 7,800 | — | — |
| 2017-10-04 | $5.14 | $5.14 | 4,100 | — | — |
| 2017-10-03 | $4.85 | $4.85 | 1,400 | — | — |
| 2017-10-02 | $5.00 | $5.00 | 11,700 | — | — |
| 2017-09-29 | $4.98 | $4.98 | 7,600 | — | — |
| 2017-09-28 | $5.04 | $5.04 | 9,600 | — | — |
| 2017-09-27 | $5.04 | $5.04 | 40,200 | — | — |
| 2017-09-26 | $4.50 | $4.50 | 15,400 | — | — |
| 2017-09-25 | $4.80 | $4.80 | 14,500 | — | — |
| 2017-09-22 | $5.01 | $5.01 | 8,200 | — | — |
| 2017-09-21 | $5.23 | $5.23 | 4,200 | — | — |
| 2017-09-20 | $5.18 | $5.18 | 13,500 | — | — |
| 2017-09-19 | $5.15 | $5.15 | 46,700 | — | — |
| 2017-09-18 | $5.20 | $5.20 | 81,900 | — | — |
| 2017-09-15 | $5.06 | $5.06 | 98,100 | — | — |
| 2017-09-14 | $5.84 | $5.84 | 40,600 | — | — |
| 2017-09-13 | $5.89 | $5.89 | 65,200 | — | — |
| 2017-09-12 | $6.00 | $6.00 | 39,400 | — | — |
| 2017-09-11 | $5.98 | $5.98 | 40,200 | — | — |
| 2017-09-08 | $5.91 | $5.91 | 38,200 | — | — |
| 2017-09-07 | $6.00 | $6.00 | 32,100 | — | — |
| 2017-09-06 | $6.01 | $6.01 | 45,300 | — | — |
| 2017-09-05 | $6.00 | $6.00 | 125,600 | — | — |
| 2017-09-01 | $5.80 | $5.80 | 5,900 | — | — |
| 2017-08-31 | $5.76 | $5.76 | 24,000 | — | — |
| 2017-08-30 | $5.86 | $5.86 | 25,200 | — | — |
| 2017-08-29 | $5.98 | $5.98 | 26,100 | — | — |
| 2017-08-28 | $6.00 | $6.00 | 34,900 | — | — |
| 2017-08-25 | $5.99 | $5.99 | 27,100 | — | — |
| 2017-08-24 | $6.00 | $6.00 | 55,600 | — | — |
| 2017-08-23 | $5.99 | $5.99 | 144,000 | — | — |
| 2017-08-22 | $5.33 | $5.33 | 4,800 | — | — |
| 2017-08-21 | $5.40 | $5.40 | 7,600 | — | — |
| 2017-08-18 | $5.24 | $5.24 | 4,000 | — | — |
| 2017-08-17 | $5.20 | $5.20 | 5,900 | — | — |
| 2017-08-16 | $5.24 | $5.24 | 3,700 | — | — |
| 2017-08-15 | $5.24 | $5.24 | 9,500 | — | — |
| 2017-08-14 | $5.34 | $5.34 | 9,900 | — | — |
| 2017-08-11 | $5.01 | $5.01 | 12,000 | — | — |
| 2017-08-10 | $5.40 | $5.40 | 13,100 | — | — |
| 2017-08-09 | $5.40 | $5.40 | 800 | — | — |
| 2017-08-08 | $5.55 | $5.55 | 33,600 | — | — |
| 2017-08-07 | $5.50 | $5.50 | 30,100 | — | — |
| 2017-08-04 | $4.65 | $4.65 | 61,900 | — | — |
| 2017-08-03 | $4.16 | $4.16 | 3,600 | — | — |
| 2017-08-02 | $4.05 | $4.05 | 3,400 | — | — |
| 2017-08-01 | $4.02 | $4.02 | 0 | — | — |
| 2017-07-31 | $4.02 | $4.02 | 17,600 | — | — |
| 2017-07-28 | $4.00 | $4.00 | 9,200 | — | — |
| 2017-07-27 | $3.91 | $3.91 | 9,600 | — | — |
| 2017-07-26 | $3.88 | $3.88 | 51,800 | — | — |
| 2017-07-25 | $3.72 | $3.72 | 2,000 | — | — |
| 2017-07-24 | $3.67 | $3.67 | 20,700 | — | — |
| 2017-07-21 | $3.50 | $3.50 | 34,500 | — | — |
| 2017-07-20 | $3.71 | $3.71 | 600 | — | — |
| 2017-07-19 | $3.71 | $3.71 | 6,900 | — | — |
| 2017-07-18 | $3.94 | $3.94 | 8,900 | — | — |
| 2017-07-17 | $3.66 | $3.66 | 0 | — | — |
| 2017-07-14 | $3.66 | $3.66 | 45,400 | — | — |
| 2017-07-13 | $3.54 | $3.54 | 36,300 | — | — |
| 2017-07-12 | $3.85 | $3.85 | 2,200 | — | — |
| 2017-07-11 | $3.85 | $3.85 | 7,700 | — | — |
| 2017-07-10 | $3.95 | $3.95 | 15,700 | — | — |
| 2017-07-07 | $3.95 | $3.95 | 500 | — | — |
| 2017-07-06 | $3.97 | $3.97 | 53,700 | — | — |
| 2017-07-05 | $3.90 | $3.90 | 1,900 | — | — |
| 2017-07-03 | $3.91 | $3.91 | 8,800 | — | — |
| 2017-06-30 | $4.02 | $4.02 | 9,800 | — | — |
| 2017-06-29 | $4.05 | $4.05 | 10,800 | — | — |
| 2017-06-28 | $4.05 | $4.05 | 3,500 | — | — |
| 2017-06-27 | $4.05 | $4.05 | 200 | — | — |
| 2017-06-26 | $4.00 | $4.00 | 5,700 | — | — |
| 2017-06-23 | $4.15 | $4.15 | 23,300 | — | — |
| 2017-06-22 | $4.19 | $4.19 | 4,000 | — | — |
| 2017-06-21 | $4.05 | $4.05 | 9,500 | — | — |
| 2017-06-20 | $3.88 | $3.88 | 29,600 | — | — |
| 2017-06-19 | $3.82 | $3.82 | 2,100 | — | — |
| 2017-06-16 | $3.90 | $3.90 | 2,200 | — | — |
| 2017-06-15 | $3.77 | $3.77 | 12,200 | — | — |
| 2017-06-14 | $3.75 | $3.75 | 11,600 | — | — |
| 2017-06-13 | $3.80 | $3.80 | 22,500 | — | — |
| 2017-06-12 | $3.95 | $3.95 | 0 | — | — |
| 2017-06-09 | $3.95 | $3.95 | 12,900 | — | — |
| 2017-06-08 | $3.96 | $3.96 | 5,900 | — | — |
| 2017-06-07 | $3.97 | $3.97 | 0 | — | — |
| 2017-06-06 | $3.97 | $3.97 | 40,500 | — | — |
| 2017-06-05 | $4.00 | $4.00 | 5,200 | — | — |
| 2017-06-02 | $4.00 | $4.00 | 7,700 | — | — |
| 2017-06-01 | $4.00 | $4.00 | 3,200 | — | — |
| 2017-05-31 | $4.00 | $4.00 | 12,800 | — | — |
| 2017-05-30 | $3.91 | $3.91 | 4,000 | — | — |
| 2017-05-26 | $4.01 | $4.01 | 6,700 | — | — |
| 2017-05-25 | $4.03 | $4.03 | 10,300 | — | — |
| 2017-05-24 | $4.04 | $4.04 | 1,600 | — | — |
| 2017-05-23 | $4.20 | $4.20 | 28,300 | — | — |
| 2017-05-22 | $3.85 | $3.85 | 42,100 | — | — |
| 2017-05-19 | $3.80 | $3.80 | 27,600 | — | — |
| 2017-05-18 | $3.90 | $3.90 | 5,000 | — | — |
| 2017-05-17 | $3.94 | $3.94 | 65,000 | — | — |
| 2017-05-16 | $3.64 | $3.64 | 34,100 | — | — |
| 2017-05-15 | $3.73 | $3.73 | 7,800 | — | — |
| 2017-05-12 | $3.71 | $3.71 | 0 | — | — |
| 2017-05-11 | $3.71 | $3.71 | 2,200 | — | — |
| 2017-05-10 | $3.78 | $3.78 | 22,700 | — | — |
| 2017-05-09 | $3.70 | $3.70 | 47,200 | — | — |
| 2017-05-08 | $3.52 | $3.52 | 77,800 | — | — |
| 2017-05-05 | $3.75 | $3.75 | 43,700 | — | — |
| 2017-05-04 | $4.20 | $4.20 | 7,400 | — | — |
| 2017-05-03 | $4.14 | $4.14 | 9,500 | — | — |
| 2017-05-02 | $4.06 | $4.06 | 6,700 | — | — |
| 2017-05-01 | $4.11 | $4.11 | 2,900 | — | — |
| 2017-04-28 | $4.12 | $4.12 | 2,200 | — | — |
| 2017-04-27 | $4.05 | $4.05 | 2,800 | — | — |
| 2017-04-26 | $4.17 | $4.17 | 3,100 | — | — |
| 2017-04-25 | $4.05 | $4.05 | 4,300 | — | — |
| 2017-04-24 | $4.12 | $4.12 | 1,200 | — | — |
| 2017-04-21 | $4.31 | $4.31 | 2,900 | — | — |
| 2017-04-20 | $4.06 | $4.06 | 3,200 | — | — |
| 2017-04-19 | $4.10 | $4.10 | 1,800 | — | — |
| 2017-04-18 | $4.20 | $4.20 | 2,700 | — | — |
| 2017-04-17 | $4.21 | $4.21 | 6,400 | — | — |
| 2017-04-13 | $4.45 | $4.45 | 2,000 | — | — |
| 2017-04-12 | $4.65 | $4.65 | 2,900 | — | — |
| 2017-04-11 | $4.26 | $4.26 | 4,600 | — | — |
| 2017-04-10 | $4.19 | $4.19 | 500 | — | — |
| 2017-04-07 | $4.26 | $4.26 | 6,400 | — | — |
| 2017-04-06 | $4.28 | $4.28 | 2,100 | — | — |
| 2017-04-05 | $4.14 | $4.14 | 4,500 | — | — |
| 2017-04-04 | $4.40 | $4.40 | 5,000 | — | — |
| 2017-04-03 | $4.31 | $4.31 | 4,000 | — | — |
| 2017-03-31 | $4.39 | $4.39 | 2,600 | — | — |
| 2017-03-30 | $4.40 | $4.40 | 4,500 | — | — |
| 2017-03-29 | $4.36 | $4.36 | 2,500 | — | — |
| 2017-03-28 | $4.40 | $4.40 | 9,700 | — | — |
| 2017-03-27 | $4.41 | $4.41 | 6,100 | — | — |
| 2017-03-24 | $4.50 | $4.50 | 6,200 | — | — |
| 2017-03-23 | $4.38 | $4.38 | 4,800 | — | — |
| 2017-03-22 | $4.45 | $4.45 | 2,500 | — | — |
| 2017-03-21 | $4.56 | $4.56 | 2,500 | — | — |
| 2017-03-20 | $4.43 | $4.43 | 7,500 | — | — |
| 2017-03-17 | $4.42 | $4.42 | 1,200 | — | — |
| 2017-03-16 | $4.65 | $4.65 | 1,700 | — | — |
| 2017-03-15 | $4.69 | $4.69 | 300 | — | — |
| 2017-03-14 | $4.70 | $4.70 | 0 | — | — |
| 2017-03-13 | $4.70 | $4.70 | 8,300 | — | — |
| 2017-03-10 | $4.69 | $4.69 | 0 | — | — |
| 2017-03-09 | $4.69 | $4.69 | 20,200 | — | — |
| 2017-03-08 | $4.69 | $4.69 | 500 | — | — |
| 2017-03-07 | $4.68 | $4.68 | 3,600 | — | — |
| 2017-03-06 | $4.54 | $4.54 | 8,900 | — | — |
| 2017-03-03 | $4.60 | $4.60 | 1,000 | — | — |
| 2017-03-02 | $4.64 | $4.64 | 4,300 | — | — |
| 2017-03-01 | $4.57 | $4.57 | 200 | — | — |
| 2017-02-28 | $4.56 | $4.56 | 300 | — | — |
| 2017-02-27 | $4.67 | $4.67 | 700 | — | — |
| 2017-02-24 | $4.57 | $4.57 | 900 | — | — |
| 2017-02-23 | $4.56 | $4.56 | 1,500 | — | — |
| 2017-02-22 | $4.85 | $4.85 | 2,300 | — | — |
| 2017-02-21 | $4.80 | $4.80 | 1,000 | — | — |
| 2017-02-17 | $4.66 | $4.66 | 300 | — | — |
| 2017-02-16 | $4.66 | $4.66 | 1,500 | — | — |
| 2017-02-15 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-14 | $5.00 | $5.00 | 600 | — | — |
| 2017-02-13 | $4.90 | $4.90 | 900 | — | — |
| 2017-02-10 | $5.00 | $5.00 | 23,700 | — | — |
| 2017-02-09 | $4.85 | $4.85 | 2,400 | — | — |
| 2017-02-08 | $5.00 | $5.00 | 0 | — | — |
| 2017-02-07 | $5.00 | $5.00 | 32,500 | — | — |
| 2017-02-06 | $4.75 | $4.75 | 10,800 | — | — |
| 2017-02-03 | $4.73 | $4.73 | 40,000 | — | — |
| 2017-02-02 | $4.81 | $4.81 | 1,200 | — | — |
| 2017-02-01 | $4.80 | $4.80 | 3,500 | — | — |
| 2017-01-31 | $4.99 | $4.99 | 1,100 | — | — |
| 2017-01-30 | $4.55 | $4.55 | 1,500 | — | — |
| 2017-01-27 | $5.00 | $5.00 | 500 | — | — |
| 2017-01-26 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-25 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-24 | $5.00 | $5.00 | 0 | — | — |
| 2017-01-23 | $5.00 | $5.00 | 1,000 | — | — |
| 2017-01-20 | $4.99 | $4.99 | 1,600 | — | — |
| 2017-01-19 | $4.80 | $4.80 | 3,100 | — | — |
| 2017-01-18 | $4.80 | $4.80 | 500 | — | — |
| 2017-01-17 | $5.05 | $5.05 | 0 | — | — |
| 2017-01-13 | $5.05 | $5.05 | 0 | — | — |
| 2017-01-12 | $5.05 | $5.05 | 4,900 | — | — |
| 2017-01-11 | $5.07 | $5.07 | 200 | — | — |
| 2017-01-10 | $5.05 | $5.05 | 800 | — | — |
| 2017-01-09 | $5.07 | $5.07 | 0 | — | — |
| 2017-01-06 | $5.07 | $5.07 | 0 | — | — |
| 2017-01-05 | $5.07 | $5.07 | 0 | — | — |
| 2017-01-04 | $5.07 | $5.07 | 1,600 | — | — |
| 2017-01-03 | $5.24 | $5.24 | 2,300 | — | — |