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
- 1997-02-04 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 | $5.45 | $5.45 | 667,900 | — | — |
| 2017-12-28 | $5.20 | $5.20 | 386,400 | — | — |
| 2017-12-27 | $5.10 | $5.10 | 306,800 | — | — |
| 2017-12-26 | $5.20 | $5.20 | 380,400 | — | — |
| 2017-12-22 | $5.15 | $5.15 | 663,600 | — | — |
| 2017-12-21 | $4.90 | $4.90 | 492,800 | — | — |
| 2017-12-20 | $5.10 | $5.10 | 231,000 | — | — |
| 2017-12-19 | $5.00 | $5.00 | 539,800 | — | — |
| 2017-12-18 | $4.85 | $4.85 | 398,800 | — | — |
| 2017-12-15 | $4.70 | $4.70 | 492,800 | — | — |
| 2017-12-14 | $4.60 | $4.60 | 411,500 | — | — |
| 2017-12-13 | $4.85 | $4.85 | 221,600 | — | — |
| 2017-12-12 | $4.75 | $4.75 | 254,600 | — | — |
| 2017-12-11 | $4.85 | $4.85 | 369,100 | — | — |
| 2017-12-08 | $4.72 | $4.72 | 488,100 | — | — |
| 2017-12-07 | $4.90 | $4.90 | 1,045,600 | — | — |
| 2017-12-06 | $5.10 | $5.10 | 700,700 | — | — |
| 2017-12-05 | $5.05 | $5.05 | 630,700 | — | — |
| 2017-12-04 | $4.85 | $4.85 | 789,900 | — | — |
| 2017-12-01 | $4.50 | $4.50 | 633,700 | — | — |
| 2017-11-30 | $4.45 | $4.45 | 766,100 | — | — |
| 2017-11-29 | $4.05 | $4.05 | 488,900 | — | — |
| 2017-11-28 | $4.10 | $4.10 | 144,100 | — | — |
| 2017-11-27 | $4.20 | $4.20 | 236,900 | — | — |
| 2017-11-24 | $4.25 | $4.25 | 72,800 | — | — |
| 2017-11-22 | $4.35 | $4.35 | 426,200 | — | — |
| 2017-11-21 | $4.30 | $4.30 | 1,033,500 | — | — |
| 2017-11-20 | $3.85 | $3.85 | 207,800 | — | — |
| 2017-11-17 | $3.80 | $3.80 | 275,800 | — | — |
| 2017-11-16 | $3.75 | $3.75 | 214,200 | — | — |
| 2017-11-15 | $3.65 | $3.65 | 262,300 | — | — |
| 2017-11-14 | $3.80 | $3.80 | 372,000 | — | — |
| 2017-11-13 | $3.90 | $3.90 | 316,800 | — | — |
| 2017-11-10 | $4.05 | $4.05 | 521,700 | — | — |
| 2017-11-09 | $4.20 | $4.20 | 384,300 | — | — |
| 2017-11-08 | $4.00 | $4.00 | 481,500 | — | — |
| 2017-11-07 | $4.22 | $4.22 | 2,136,300 | — | — |
| 2017-11-06 | $4.30 | $4.30 | 769,600 | — | — |
| 2017-11-03 | $4.40 | $4.40 | 436,800 | — | — |
| 2017-11-02 | $4.40 | $4.40 | 191,200 | — | — |
| 2017-11-01 | $4.40 | $4.40 | 292,100 | — | — |
| 2017-10-31 | $4.55 | $4.55 | 305,700 | — | — |
| 2017-10-30 | $4.40 | $4.40 | 380,900 | — | — |
| 2017-10-27 | $4.35 | $4.35 | 351,200 | — | — |
| 2017-10-26 | $4.50 | $4.50 | 408,700 | — | — |
| 2017-10-25 | $4.25 | $4.25 | 329,400 | — | — |
| 2017-10-24 | $4.30 | $4.30 | 452,200 | — | — |
| 2017-10-23 | $4.40 | $4.40 | 558,300 | — | — |
| 2017-10-20 | $4.20 | $4.20 | 723,000 | — | — |
| 2017-10-19 | $4.50 | $4.50 | 998,800 | — | — |
| 2017-10-18 | $4.65 | $4.65 | 216,800 | — | — |
| 2017-10-17 | $4.60 | $4.60 | 414,800 | — | — |
| 2017-10-16 | $4.70 | $4.70 | 908,800 | — | — |
| 2017-10-13 | $4.85 | $4.85 | 486,000 | — | — |
| 2017-10-12 | $4.95 | $4.95 | 1,176,200 | — | — |
| 2017-10-11 | $4.95 | $4.95 | 696,100 | — | — |
| 2017-10-10 | $4.65 | $4.65 | 786,300 | — | — |
| 2017-10-09 | $4.60 | $4.60 | 1,388,600 | — | — |
| 2017-10-06 | $4.90 | $4.90 | 1,503,900 | — | — |
| 2017-10-05 | $5.30 | $5.30 | 4,327,800 | — | — |
| 2017-10-04 | $5.98 | $5.98 | 597,200 | — | — |
| 2017-10-03 | $5.95 | $5.95 | 1,261,400 | — | — |
| 2017-10-02 | $5.85 | $5.85 | 1,568,900 | — | — |
| 2017-09-29 | $6.00 | $6.00 | 2,078,200 | — | — |
| 2017-09-28 | $5.60 | $5.60 | 1,351,700 | — | — |
| 2017-09-27 | $5.50 | $5.50 | 1,776,500 | — | — |
| 2017-09-26 | $4.90 | $4.90 | 436,900 | — | — |
| 2017-09-25 | $4.85 | $4.85 | 606,300 | — | — |
| 2017-09-22 | $4.95 | $4.95 | 317,700 | — | — |
| 2017-09-21 | $4.95 | $4.95 | 448,300 | — | — |
| 2017-09-20 | $4.95 | $4.95 | 844,100 | — | — |
| 2017-09-19 | $4.85 | $4.85 | 949,600 | — | — |
| 2017-09-18 | $4.85 | $4.85 | 1,100,100 | — | — |
| 2017-09-15 | $4.55 | $4.55 | 349,700 | — | — |
| 2017-09-14 | $4.40 | $4.40 | 315,900 | — | — |
| 2017-09-13 | $4.50 | $4.50 | 396,100 | — | — |
| 2017-09-12 | $4.30 | $4.30 | 529,400 | — | — |
| 2017-09-11 | $4.40 | $4.40 | 464,200 | — | — |
| 2017-09-08 | $4.45 | $4.45 | 485,800 | — | — |
| 2017-09-07 | $4.45 | $4.45 | 600,900 | — | — |
| 2017-09-06 | $4.30 | $4.30 | 617,100 | — | — |
| 2017-09-05 | $4.30 | $4.30 | 527,200 | — | — |
| 2017-09-01 | $4.35 | $4.35 | 473,300 | — | — |
| 2017-08-31 | $4.30 | $4.30 | 606,300 | — | — |
| 2017-08-30 | $4.15 | $4.15 | 2,305,600 | — | — |
| 2017-08-29 | $4.10 | $4.10 | 1,965,900 | — | — |
| 2017-08-28 | $3.65 | $3.65 | 652,300 | — | — |
| 2017-08-25 | $3.50 | $3.50 | 82,800 | — | — |
| 2017-08-24 | $3.45 | $3.45 | 309,000 | — | — |
| 2017-08-23 | $3.45 | $3.45 | 275,600 | — | — |
| 2017-08-22 | $3.45 | $3.45 | 356,800 | — | — |
| 2017-08-21 | $3.40 | $3.40 | 132,800 | — | — |
| 2017-08-18 | $3.40 | $3.40 | 367,400 | — | — |
| 2017-08-17 | $3.35 | $3.35 | 481,600 | — | — |
| 2017-08-16 | $3.50 | $3.50 | 549,000 | — | — |
| 2017-08-15 | $3.65 | $3.65 | 857,300 | — | — |
| 2017-08-14 | $3.65 | $3.65 | 1,513,000 | — | — |
| 2017-08-11 | $3.50 | $3.50 | 599,600 | — | — |
| 2017-08-10 | $3.35 | $3.35 | 623,200 | — | — |
| 2017-08-09 | $3.40 | $3.40 | 1,181,000 | — | — |
| 2017-08-08 | $3.00 | $3.00 | 370,900 | — | — |
| 2017-08-07 | $3.05 | $3.05 | 277,500 | — | — |
| 2017-08-04 | $3.10 | $3.10 | 138,900 | — | — |
| 2017-08-03 | $3.05 | $3.05 | 81,400 | — | — |
| 2017-08-02 | $3.05 | $3.05 | 498,600 | — | — |
| 2017-08-01 | $3.13 | $3.13 | 202,400 | — | — |
| 2017-07-31 | $3.25 | $3.25 | 197,100 | — | — |
| 2017-07-28 | $3.30 | $3.30 | 562,300 | — | — |
| 2017-07-27 | $3.40 | $3.40 | 230,300 | — | — |
| 2017-07-26 | $3.40 | $3.40 | 572,800 | — | — |
| 2017-07-25 | $3.35 | $3.35 | 346,100 | — | — |
| 2017-07-24 | $3.35 | $3.35 | 201,400 | — | — |
| 2017-07-21 | $3.40 | $3.40 | 763,300 | — | — |
| 2017-07-20 | $3.35 | $3.35 | 280,900 | — | — |
| 2017-07-19 | $3.15 | $3.15 | 162,600 | — | — |
| 2017-07-18 | $3.10 | $3.10 | 360,800 | — | — |
| 2017-07-17 | $3.30 | $3.30 | 137,100 | — | — |
| 2017-07-14 | $3.35 | $3.35 | 403,900 | — | — |
| 2017-07-13 | $3.25 | $3.25 | 203,000 | — | — |
| 2017-07-12 | $3.35 | $3.35 | 371,000 | — | — |
| 2017-07-11 | $3.40 | $3.40 | 449,400 | — | — |
| 2017-07-10 | $3.40 | $3.40 | 284,300 | — | — |
| 2017-07-07 | $3.50 | $3.50 | 463,900 | — | — |
| 2017-07-06 | $3.38 | $3.38 | 152,900 | — | — |
| 2017-07-05 | $3.35 | $3.35 | 339,600 | — | — |
| 2017-07-03 | $3.40 | $3.40 | 299,300 | — | — |
| 2017-06-30 | $3.30 | $3.30 | 448,900 | — | — |
| 2017-06-29 | $3.45 | $3.45 | 659,300 | — | — |
| 2017-06-28 | $3.35 | $3.35 | 820,800 | — | — |
| 2017-06-27 | $3.30 | $3.30 | 881,300 | — | — |
| 2017-06-26 | $3.20 | $3.20 | 944,400 | — | — |
| 2017-06-23 | $3.00 | $3.00 | 403,500 | — | — |
| 2017-06-22 | $2.85 | $2.85 | 431,200 | — | — |
| 2017-06-21 | $2.75 | $2.75 | 356,300 | — | — |
| 2017-06-20 | $2.70 | $2.70 | 287,000 | — | — |
| 2017-06-19 | $2.65 | $2.65 | 101,500 | — | — |
| 2017-06-16 | $2.55 | $2.55 | 148,900 | — | — |
| 2017-06-15 | $2.60 | $2.60 | 192,300 | — | — |
| 2017-06-14 | $2.65 | $2.65 | 84,400 | — | — |
| 2017-06-13 | $2.65 | $2.65 | 204,000 | — | — |
| 2017-06-12 | $2.75 | $2.75 | 170,400 | — | — |
| 2017-06-09 | $2.70 | $2.70 | 144,000 | — | — |
| 2017-06-08 | $2.75 | $2.75 | 102,900 | — | — |
| 2017-06-07 | $2.75 | $2.75 | 852,500 | — | — |
| 2017-06-06 | $2.83 | $2.83 | 242,900 | — | — |
| 2017-06-05 | $2.88 | $2.88 | 529,000 | — | — |
| 2017-06-02 | $3.03 | $3.03 | 454,400 | — | — |
| 2017-06-01 | $3.00 | $3.00 | 424,200 | — | — |
| 2017-05-31 | $2.95 | $2.95 | 260,600 | — | — |
| 2017-05-30 | $2.95 | $2.95 | 381,900 | — | — |
| 2017-05-26 | $2.95 | $2.95 | 559,100 | — | — |
| 2017-05-25 | $2.80 | $2.80 | 260,500 | — | — |
| 2017-05-24 | $2.70 | $2.70 | 120,400 | — | — |
| 2017-05-23 | $2.75 | $2.75 | 261,600 | — | — |
| 2017-05-22 | $2.65 | $2.65 | 81,400 | — | — |
| 2017-05-19 | $2.65 | $2.65 | 58,700 | — | — |
| 2017-05-18 | $2.60 | $2.60 | 109,700 | — | — |
| 2017-05-17 | $2.65 | $2.65 | 160,400 | — | — |
| 2017-05-16 | $2.70 | $2.70 | 290,400 | — | — |
| 2017-05-15 | $2.65 | $2.65 | 192,900 | — | — |
| 2017-05-12 | $2.65 | $2.65 | 235,100 | — | — |
| 2017-05-11 | $2.55 | $2.55 | 184,000 | — | — |
| 2017-05-10 | $2.60 | $2.60 | 317,600 | — | — |
| 2017-05-09 | $2.55 | $2.55 | 83,200 | — | — |
| 2017-05-08 | $2.60 | $2.60 | 180,300 | — | — |
| 2017-05-05 | $2.60 | $2.60 | 365,700 | — | — |
| 2017-05-04 | $2.63 | $2.63 | 119,800 | — | — |
| 2017-05-03 | $2.63 | $2.63 | 105,800 | — | — |
| 2017-05-02 | $2.60 | $2.60 | 138,500 | — | — |
| 2017-05-01 | $2.65 | $2.65 | 144,800 | — | — |
| 2017-04-28 | $2.60 | $2.60 | 127,300 | — | — |
| 2017-04-27 | $2.65 | $2.65 | 83,500 | — | — |
| 2017-04-26 | $2.60 | $2.60 | 172,400 | — | — |
| 2017-04-25 | $2.65 | $2.65 | 167,100 | — | — |
| 2017-04-24 | $2.65 | $2.65 | 93,100 | — | — |
| 2017-04-21 | $2.60 | $2.60 | 156,100 | — | — |
| 2017-04-20 | $2.60 | $2.60 | 159,800 | — | — |
| 2017-04-19 | $2.60 | $2.60 | 158,500 | — | — |
| 2017-04-18 | $2.55 | $2.55 | 127,000 | — | — |
| 2017-04-17 | $2.55 | $2.55 | 99,900 | — | — |
| 2017-04-13 | $2.60 | $2.60 | 175,600 | — | — |
| 2017-04-12 | $2.60 | $2.60 | 157,500 | — | — |
| 2017-04-11 | $2.60 | $2.60 | 285,800 | — | — |
| 2017-04-10 | $2.65 | $2.65 | 162,200 | — | — |
| 2017-04-07 | $2.70 | $2.70 | 148,500 | — | — |
| 2017-04-06 | $2.70 | $2.70 | 453,800 | — | — |
| 2017-04-05 | $2.65 | $2.65 | 423,400 | — | — |
| 2017-04-04 | $2.68 | $2.68 | 265,000 | — | — |
| 2017-04-03 | $2.70 | $2.70 | 206,000 | — | — |
| 2017-03-31 | $2.80 | $2.80 | 763,900 | — | — |
| 2017-03-30 | $2.80 | $2.80 | 185,800 | — | — |
| 2017-03-29 | $2.75 | $2.75 | 231,500 | — | — |
| 2017-03-28 | $2.75 | $2.75 | 156,000 | — | — |
| 2017-03-27 | $2.85 | $2.85 | 147,000 | — | — |
| 2017-03-24 | $2.85 | $2.85 | 215,500 | — | — |
| 2017-03-23 | $2.80 | $2.80 | 468,000 | — | — |
| 2017-03-22 | $2.70 | $2.70 | 436,200 | — | — |
| 2017-03-21 | $2.75 | $2.75 | 415,500 | — | — |
| 2017-03-20 | $2.90 | $2.90 | 213,700 | — | — |
| 2017-03-17 | $2.90 | $2.90 | 320,400 | — | — |
| 2017-03-16 | $2.88 | $2.88 | 181,300 | — | — |
| 2017-03-15 | $2.90 | $2.90 | 536,900 | — | — |
| 2017-03-14 | $2.85 | $2.85 | 601,300 | — | — |
| 2017-03-13 | $2.85 | $2.85 | 627,800 | — | — |
| 2017-03-10 | $2.85 | $2.85 | 887,100 | — | — |
| 2017-03-09 | $2.90 | $2.90 | 316,200 | — | — |
| 2017-03-08 | $2.85 | $2.85 | 301,700 | — | — |
| 2017-03-07 | $2.80 | $2.80 | 248,600 | — | — |
| 2017-03-06 | $2.85 | $2.85 | 320,400 | — | — |
| 2017-03-03 | $2.90 | $2.90 | 544,400 | — | — |
| 2017-03-02 | $3.00 | $3.00 | 220,900 | — | — |
| 2017-03-01 | $2.98 | $2.98 | 381,100 | — | — |
| 2017-02-28 | $3.00 | $3.00 | 219,700 | — | — |
| 2017-02-27 | $2.95 | $2.95 | 260,600 | — | — |
| 2017-02-24 | $2.90 | $2.90 | 311,700 | — | — |
| 2017-02-23 | $2.95 | $2.95 | 567,400 | — | — |
| 2017-02-22 | $2.90 | $2.90 | 446,100 | — | — |
| 2017-02-21 | $3.05 | $3.05 | 1,754,800 | — | — |
| 2017-02-17 | $3.05 | $3.05 | 878,500 | — | — |
| 2017-02-16 | $2.95 | $2.95 | 203,300 | — | — |
| 2017-02-15 | $3.00 | $3.00 | 466,900 | — | — |
| 2017-02-14 | $2.90 | $2.90 | 376,400 | — | — |
| 2017-02-13 | $2.80 | $2.80 | 214,200 | — | — |
| 2017-02-10 | $2.75 | $2.75 | 306,700 | — | — |
| 2017-02-09 | $2.75 | $2.75 | 233,800 | — | — |
| 2017-02-08 | $2.75 | $2.75 | 244,200 | — | — |
| 2017-02-07 | $2.75 | $2.75 | 391,600 | — | — |
| 2017-02-06 | $2.70 | $2.70 | 276,400 | — | — |
| 2017-02-03 | $2.60 | $2.60 | 334,800 | — | — |
| 2017-02-02 | $2.60 | $2.60 | 530,500 | — | — |
| 2017-02-01 | $2.65 | $2.65 | 1,789,600 | — | — |
| 2017-01-31 | $2.60 | $2.60 | 334,200 | — | — |
| 2017-01-30 | $2.55 | $2.55 | 295,300 | — | — |
| 2017-01-27 | $2.60 | $2.60 | 306,900 | — | — |
| 2017-01-26 | $2.65 | $2.65 | 316,600 | — | — |
| 2017-01-25 | $2.70 | $2.70 | 519,700 | — | — |
| 2017-01-24 | $2.70 | $2.70 | 1,138,300 | — | — |
| 2017-01-23 | $2.50 | $2.50 | 1,506,200 | — | — |
| 2017-01-20 | $2.70 | $2.70 | 786,400 | — | — |
| 2017-01-19 | $2.75 | $2.75 | 871,000 | — | — |
| 2017-01-18 | $2.85 | $2.85 | 580,800 | — | — |
| 2017-01-17 | $2.80 | $2.80 | 805,200 | — | — |
| 2017-01-13 | $2.95 | $2.95 | 601,900 | — | — |
| 2017-01-12 | $2.85 | $2.85 | 446,600 | — | — |
| 2017-01-11 | $2.80 | $2.80 | 657,700 | — | — |
| 2017-01-10 | $2.85 | $2.85 | 811,100 | — | — |
| 2017-01-09 | $2.95 | $2.95 | 642,500 | — | — |
| 2017-01-06 | $2.95 | $2.95 | 497,900 | — | — |
| 2017-01-05 | $3.00 | $3.00 | 683,300 | — | — |
| 2017-01-04 | $3.10 | $3.10 | 1,450,200 | — | — |
| 2017-01-03 | $2.90 | $2.90 | 735,900 | — | — |