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
- 2008-11-04 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 | $6.00 | $6.00 | 9,200 | — | — |
| 2017-12-28 | $6.59 | $6.59 | 5,200 | — | — |
| 2017-12-27 | $6.67 | $6.67 | 400 | — | — |
| 2017-12-26 | $6.57 | $6.57 | 9,000 | — | — |
| 2017-12-22 | $6.53 | $6.53 | 2,400 | — | — |
| 2017-12-21 | $6.63 | $6.62 | 4,600 | — | — |
| 2017-12-20 | $6.52 | $6.52 | 8,000 | — | — |
| 2017-12-19 | $5.75 | $5.75 | 4,000 | — | — |
| 2017-12-18 | $5.11 | $5.10 | 0 | — | — |
| 2017-12-15 | $5.11 | $5.10 | 0 | — | — |
| 2017-12-14 | $5.11 | $5.10 | 1,000 | — | — |
| 2017-12-13 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-12 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-11 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-08 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-07 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-06 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-05 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-04 | $5.03 | $5.03 | 0 | — | — |
| 2017-12-01 | $5.03 | $5.03 | 0 | — | — |
| 2017-11-30 | $5.03 | $5.03 | 10,800 | — | — |
| 2017-11-29 | $5.80 | $5.80 | 0 | — | — |
| 2017-11-28 | $5.80 | $5.80 | 52,200 | — | — |
| 2017-11-27 | $5.76 | $5.76 | 0 | — | — |
| 2017-11-24 | $5.76 | $5.76 | 18,600 | — | — |
| 2017-11-22 | $6.07 | $6.07 | 0 | — | — |
| 2017-11-21 | $6.07 | $6.07 | 5,600 | — | — |
| 2017-11-20 | $5.85 | $5.85 | 0 | — | — |
| 2017-11-17 | $5.85 | $5.85 | 0 | — | — |
| 2017-11-16 | $5.85 | $5.85 | 0 | — | — |
| 2017-11-15 | $5.85 | $5.85 | 0 | — | — |
| 2017-11-14 | $5.85 | $5.85 | 4,200 | — | — |
| 2017-11-13 | $6.23 | $6.23 | 0 | — | — |
| 2017-11-10 | $6.23 | $6.23 | 600 | — | — |
| 2017-11-09 | $6.27 | $6.26 | 7,200 | — | — |
| 2017-11-08 | $6.25 | $6.25 | 0 | — | — |
| 2017-11-07 | $6.25 | $6.25 | 2,000 | — | — |
| 2017-11-06 | $6.25 | $6.25 | 2,400 | — | — |
| 2017-11-03 | $6.08 | $6.08 | 200 | — | — |
| 2017-11-02 | $6.10 | $6.10 | 0 | — | — |
| 2017-11-01 | $6.10 | $6.10 | 0 | — | — |
| 2017-10-31 | $6.10 | $6.10 | 0 | — | — |
| 2017-10-30 | $6.10 | $6.10 | 200 | — | — |
| 2017-10-27 | $5.98 | $5.98 | 0 | — | — |
| 2017-10-26 | $5.98 | $5.98 | 0 | — | — |
| 2017-10-25 | $5.98 | $5.98 | 0 | — | — |
| 2017-10-24 | $5.98 | $5.98 | 0 | — | — |
| 2017-10-23 | $5.98 | $5.98 | 0 | — | — |
| 2017-10-20 | $5.98 | $5.98 | 0 | — | — |
| 2017-10-19 | $5.98 | $5.98 | 3,000 | — | — |
| 2017-10-18 | $6.20 | $6.20 | 3,000 | — | — |
| 2017-10-17 | $6.65 | $6.65 | 0 | — | — |
| 2017-10-16 | $6.65 | $6.65 | 2,400 | — | — |
| 2017-10-13 | $6.54 | $6.53 | 0 | — | — |
| 2017-10-12 | $6.54 | $6.53 | 200 | — | — |
| 2017-10-11 | $6.50 | $6.49 | 400 | — | — |
| 2017-10-10 | $6.35 | $6.35 | 1,400 | — | — |
| 2017-10-09 | $6.29 | $6.29 | 200 | — | — |
| 2017-10-06 | $6.29 | $6.29 | 2,000 | — | — |
| 2017-10-05 | $6.21 | $6.21 | 3,800 | — | — |
| 2017-10-04 | $6.03 | $6.03 | 400 | — | — |
| 2017-10-03 | $5.87 | $5.86 | 0 | — | — |
| 2017-10-02 | $5.87 | $5.86 | 0 | — | — |
| 2017-09-29 | $5.87 | $5.86 | 0 | — | — |
| 2017-09-28 | $5.87 | $5.86 | 10,000 | — | — |
| 2017-09-27 | $5.83 | $5.83 | 0 | — | — |
| 2017-09-26 | $5.83 | $5.83 | 0 | — | — |
| 2017-09-25 | $5.83 | $5.83 | 2,000 | — | — |
| 2017-09-22 | $5.88 | $5.88 | 10,000 | — | — |
| 2017-09-21 | $5.96 | $5.96 | 0 | — | — |
| 2017-09-20 | $5.96 | $5.96 | 45,000 | — | — |
| 2017-09-19 | $6.07 | $6.06 | 5,200 | — | — |
| 2017-09-18 | $5.90 | $5.90 | 0 | — | — |
| 2017-09-15 | $5.90 | $5.90 | 0 | — | — |
| 2017-09-14 | $5.90 | $5.90 | 0 | — | — |
| 2017-09-13 | $5.90 | $5.90 | 4,400 | — | — |
| 2017-09-12 | $5.83 | $5.82 | 138,200 | — | — |
| 2017-09-11 | $5.43 | $5.42 | 1,400 | — | — |
| 2017-09-08 | $5.82 | $5.82 | 20,600 | — | — |
| 2017-09-07 | $5.59 | $5.59 | 20,800 | — | — |
| 2017-09-06 | $5.57 | $5.57 | 0 | — | — |
| 2017-09-05 | $5.57 | $5.57 | 0 | — | — |
| 2017-09-01 | $5.57 | $5.57 | 200 | — | — |
| 2017-08-31 | $5.48 | $5.48 | 1,200 | — | — |
| 2017-08-30 | $5.50 | $5.50 | 48,200 | — | — |
| 2017-08-29 | $5.61 | $5.61 | 0 | — | — |
| 2017-08-28 | $5.61 | $5.61 | 200 | — | — |
| 2017-08-25 | $5.62 | $5.62 | 5,200 | — | — |
| 2017-08-24 | $5.55 | $5.55 | 0 | — | — |
| 2017-08-23 | $5.55 | $5.55 | 0 | — | — |
| 2017-08-22 | $5.55 | $5.55 | 39,000 | — | — |
| 2017-08-21 | $5.65 | $5.65 | 400 | — | — |
| 2017-08-18 | $5.15 | $5.15 | 0 | — | — |
| 2017-08-17 | $5.15 | $5.15 | 0 | — | — |
| 2017-08-16 | $5.15 | $5.15 | 0 | — | — |
| 2017-08-15 | $5.15 | $5.15 | 0 | — | — |
| 2017-08-14 | $5.15 | $5.15 | 3,000 | — | — |
| 2017-08-11 | $4.95 | $4.95 | 0 | — | — |
| 2017-08-10 | $4.95 | $4.95 | 400 | — | — |
| 2017-08-09 | $4.97 | $4.97 | 0 | — | — |
| 2017-08-08 | $4.97 | $4.97 | 0 | — | — |
| 2017-08-07 | $4.97 | $4.97 | 35,200 | — | — |
| 2017-08-04 | $4.93 | $4.92 | 7,800 | — | — |
| 2017-08-03 | $4.46 | $4.46 | 0 | — | — |
| 2017-08-02 | $4.46 | $4.46 | 0 | — | — |
| 2017-08-01 | $4.46 | $4.46 | 0 | — | — |
| 2017-07-31 | $4.46 | $4.46 | 0 | — | — |
| 2017-07-28 | $4.46 | $4.46 | 0 | — | — |
| 2017-07-27 | $4.46 | $4.46 | 0 | — | — |
| 2017-07-26 | $4.46 | $4.46 | 4,400 | — | — |
| 2017-07-25 | $4.40 | $4.39 | 8,800 | — | — |
| 2017-07-24 | $4.58 | $4.57 | 0 | — | — |
| 2017-07-21 | $4.58 | $4.57 | 0 | — | — |
| 2017-07-20 | $4.58 | $4.57 | 7,000 | — | — |
| 2017-07-19 | $4.48 | $4.48 | 0 | — | — |
| 2017-07-18 | $4.48 | $4.48 | 24,000 | — | — |
| 2017-07-17 | $4.29 | $4.28 | 800 | — | — |
| 2017-07-14 | $4.12 | $4.11 | 0 | — | — |
| 2017-07-13 | $4.12 | $4.11 | 0 | — | — |
| 2017-07-12 | $4.12 | $4.11 | 0 | — | — |
| 2017-07-11 | $4.12 | $4.11 | 0 | — | — |
| 2017-07-10 | $4.12 | $4.11 | 0 | — | — |
| 2017-07-07 | $4.12 | $4.11 | 200 | — | — |
| 2017-07-06 | $4.21 | $4.21 | 200 | — | — |
| 2017-07-05 | $4.28 | $4.27 | 0 | — | — |
| 2017-07-03 | $4.28 | $4.27 | 0 | — | — |
| 2017-06-30 | $4.28 | $4.27 | 1,000 | — | — |
| 2017-06-29 | $4.22 | $4.22 | 0 | — | — |
| 2017-06-28 | $4.22 | $4.22 | 1,200 | — | — |
| 2017-06-27 | $4.44 | $4.44 | 0 | — | — |
| 2017-06-26 | $4.44 | $4.44 | 0 | — | — |
| 2017-06-23 | $4.44 | $4.44 | 0 | — | — |
| 2017-06-22 | $4.44 | $4.44 | 0 | — | — |
| 2017-06-21 | $4.44 | $4.44 | 0 | — | — |
| 2017-06-20 | $4.44 | $4.44 | 1,200 | — | — |
| 2017-06-19 | $4.60 | $4.60 | 0 | — | — |
| 2017-06-16 | $4.60 | $4.60 | 39,800 | — | — |
| 2017-06-15 | $4.59 | $4.59 | 400 | — | — |
| 2017-06-14 | $4.47 | $4.47 | 0 | — | — |
| 2017-06-13 | $4.47 | $4.47 | 0 | — | — |
| 2017-06-12 | $4.47 | $4.47 | 0 | — | — |
| 2017-06-09 | $4.47 | $4.47 | 1,200 | — | — |
| 2017-06-08 | $4.67 | $4.66 | 13,000 | — | — |
| 2017-06-07 | $4.73 | $4.73 | 0 | — | — |
| 2017-06-06 | $4.73 | $4.73 | 800 | — | — |
| 2017-06-05 | $4.72 | $4.72 | 400 | — | — |
| 2017-06-02 | $4.76 | $4.76 | 126,400 | — | — |
| 2017-06-01 | $4.79 | $4.78 | 51,800 | — | — |
| 2017-05-31 | $4.73 | $4.73 | 800 | — | — |
| 2017-05-30 | $4.70 | $4.70 | 17,000 | — | — |
| 2017-05-26 | $4.65 | $4.65 | 35,200 | — | — |
| 2017-05-25 | $4.39 | $4.38 | 0 | — | — |
| 2017-05-24 | $4.39 | $4.38 | 1,200 | — | — |
| 2017-05-23 | $4.61 | $4.61 | 0 | — | — |
| 2017-05-22 | $4.61 | $4.61 | 4,800 | — | — |
| 2017-05-19 | $4.09 | $4.09 | 0 | — | — |
| 2017-05-18 | $4.09 | $4.09 | 9,000 | — | — |
| 2017-05-17 | $4.06 | $4.06 | 4,400 | — | — |
| 2017-05-16 | $4.07 | $4.07 | 2,600 | — | — |
| 2017-05-15 | $4.07 | $4.07 | 22,200 | — | — |
| 2017-05-12 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-11 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-10 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-09 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-08 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-05 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-04 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-03 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-02 | $4.13 | $4.12 | 0 | — | — |
| 2017-05-01 | $4.13 | $4.12 | 0 | — | — |
| 2017-04-28 | $4.13 | $4.12 | 0 | — | — |
| 2017-04-27 | $4.13 | $4.12 | 0 | — | — |
| 2017-04-26 | $4.13 | $4.12 | 0 | — | — |
| 2017-04-25 | $4.13 | $4.12 | 200 | — | — |
| 2017-04-24 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-21 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-20 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-19 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-18 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-17 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-13 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-12 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-11 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-10 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-07 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-06 | $4.38 | $4.38 | 0 | — | — |
| 2017-04-05 | $4.38 | $4.38 | 200 | — | — |
| 2017-04-04 | $4.40 | $4.40 | 400 | — | — |
| 2017-04-03 | $4.25 | $4.25 | 200 | — | — |
| 2017-03-31 | $4.20 | $4.20 | 15,200 | — | — |
| 2017-03-30 | $3.97 | $3.97 | 200 | — | — |
| 2017-03-29 | $4.01 | $4.01 | 0 | — | — |
| 2017-03-28 | $4.01 | $4.01 | 200 | — | — |
| 2017-03-27 | $4.04 | $4.03 | 2,000 | — | — |
| 2017-03-24 | $4.07 | $4.06 | 200 | — | — |
| 2017-03-23 | $4.25 | $4.25 | 0 | — | — |
| 2017-03-22 | $4.25 | $4.25 | 1,200 | — | — |
| 2017-03-21 | $4.33 | $4.33 | 0 | — | — |
| 2017-03-20 | $4.33 | $4.33 | 13,200 | — | — |
| 2017-03-17 | $4.09 | $4.09 | 1,600 | — | — |
| 2017-03-16 | $4.15 | $4.15 | 400 | — | — |
| 2017-03-15 | $4.00 | $4.00 | 24,400 | — | — |
| 2017-03-14 | $3.96 | $3.95 | 14,200 | — | — |
| 2017-03-13 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-10 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-09 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-08 | $3.88 | $3.88 | 0 | — | — |
| 2017-03-07 | $3.88 | $3.88 | 28,800 | — | — |
| 2017-03-06 | $3.97 | $3.97 | 1,000 | — | — |
| 2017-03-03 | $4.19 | $4.18 | 0 | — | — |
| 2017-03-02 | $4.19 | $4.18 | 5,400 | — | — |
| 2017-03-01 | $4.40 | $4.40 | 0 | — | — |
| 2017-02-28 | $4.40 | $4.40 | 0 | — | — |
| 2017-02-27 | $4.40 | $4.40 | 400 | — | — |
| 2017-02-24 | $4.44 | $4.44 | 1,800 | — | — |
| 2017-02-23 | $4.44 | $4.44 | 0 | — | — |
| 2017-02-22 | $4.44 | $4.44 | 400 | — | — |
| 2017-02-21 | $4.45 | $4.44 | 0 | — | — |
| 2017-02-17 | $4.45 | $4.44 | 12,000 | — | — |
| 2017-02-16 | $4.40 | $4.40 | 12,200 | — | — |
| 2017-02-15 | $4.06 | $4.06 | 10,000 | — | — |
| 2017-02-14 | $4.18 | $4.18 | 0 | — | — |
| 2017-02-13 | $4.18 | $4.18 | 0 | — | — |
| 2017-02-10 | $4.18 | $4.18 | 0 | — | — |
| 2017-02-09 | $4.18 | $4.18 | 0 | — | — |
| 2017-02-08 | $4.18 | $4.18 | 400 | — | — |
| 2017-02-07 | $4.08 | $4.08 | 0 | — | — |
| 2017-02-06 | $4.08 | $4.08 | 11,000 | — | — |
| 2017-02-03 | $4.17 | $4.17 | 800 | — | — |
| 2017-02-02 | $4.22 | $4.22 | 15,800 | — | — |
| 2017-02-01 | $4.20 | $4.20 | 200 | — | — |
| 2017-01-31 | $4.27 | $4.27 | 6,800 | — | — |
| 2017-01-30 | $4.61 | $4.61 | 0 | — | — |
| 2017-01-27 | $4.61 | $4.61 | 0 | — | — |
| 2017-01-26 | $4.61 | $4.61 | 4,200 | — | — |
| 2017-01-25 | $4.63 | $4.63 | 0 | — | — |
| 2017-01-24 | $4.63 | $4.63 | 10,600 | — | — |
| 2017-01-23 | $4.41 | $4.41 | 200 | — | — |
| 2017-01-20 | $4.39 | $4.38 | 3,400 | — | — |
| 2017-01-19 | $4.32 | $4.32 | 2,400 | — | — |
| 2017-01-18 | $4.15 | $4.15 | 7,400 | — | — |
| 2017-01-17 | $4.34 | $4.34 | 0 | — | — |
| 2017-01-13 | $4.34 | $4.34 | 0 | — | — |
| 2017-01-12 | $4.34 | $4.34 | 0 | — | — |
| 2017-01-11 | $4.34 | $4.34 | 0 | — | — |
| 2017-01-10 | $4.34 | $4.34 | 0 | — | — |
| 2017-01-09 | $4.34 | $4.34 | 114,000 | — | — |
| 2017-01-06 | $4.36 | $4.36 | 2,400 | — | — |
| 2017-01-05 | $4.27 | $4.27 | 0 | — | — |
| 2017-01-04 | $4.27 | $4.27 | 200 | — | — |
| 2017-01-03 | $4.29 | $4.29 | 0 | — | — |