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
- 1980-03-18 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 | $5.05 | $7.69 | 21,700 | — | — |
| 2017-12-28 | $4.75 | $7.23 | 1,000 | — | — |
| 2017-12-27 | $4.65 | $7.08 | 2,900 | — | — |
| 2017-12-26 | $4.75 | $7.21 | 8,400 | — | — |
| 2017-12-22 | $4.90 | $7.44 | 12,300 | — | — |
| 2017-12-21 | $4.75 | $7.21 | 5,200 | — | — |
| 2017-12-20 | $4.70 | $7.14 | 8,100 | — | — |
| 2017-12-19 | $4.50 | $6.83 | 25,500 | — | — |
| 2017-12-18 | $4.65 | $7.06 | 5,900 | — | — |
| 2017-12-15 | $4.90 | $7.44 | 48,700 | — | — |
| 2017-12-14 | $5.15 | $7.82 | 19,300 | — | — |
| 2017-12-13 | $5.15 | $7.82 | 14,500 | — | — |
| 2017-12-12 | $5.40 | $8.20 | 14,900 | — | — |
| 2017-12-11 | $5.20 | $7.89 | 2,000 | — | — |
| 2017-12-08 | $5.28 | $8.02 | 1,000 | — | — |
| 2017-12-07 | $5.25 | $7.97 | 5,100 | — | — |
| 2017-12-06 | $5.35 | $8.12 | 3,500 | — | — |
| 2017-12-05 | $5.40 | $8.20 | 2,100 | — | — |
| 2017-12-04 | $5.40 | $8.20 | 9,800 | — | — |
| 2017-12-01 | $5.65 | $8.58 | 2,500 | — | — |
| 2017-11-30 | $5.65 | $8.58 | 6,800 | — | — |
| 2017-11-29 | $5.70 | $8.65 | 7,400 | — | — |
| 2017-11-28 | $5.75 | $8.73 | 2,100 | — | — |
| 2017-11-27 | $5.75 | $8.73 | 5,700 | — | — |
| 2017-11-24 | $5.70 | $8.65 | 2,500 | — | — |
| 2017-11-22 | $5.55 | $8.43 | 5,300 | — | — |
| 2017-11-21 | $5.35 | $8.12 | 3,100 | — | — |
| 2017-11-20 | $5.25 | $7.97 | 2,900 | — | — |
| 2017-11-17 | $5.15 | $7.82 | 1,000 | — | — |
| 2017-11-16 | $5.15 | $7.82 | 400 | — | — |
| 2017-11-15 | $5.10 | $7.74 | 22,800 | — | — |
| 2017-11-14 | $5.20 | $7.89 | 2,500 | — | — |
| 2017-11-13 | $5.20 | $7.89 | 1,200 | — | — |
| 2017-11-10 | $5.20 | $7.89 | 8,200 | — | — |
| 2017-11-09 | $5.10 | $7.74 | 2,200 | — | — |
| 2017-11-08 | $5.35 | $8.12 | 7,100 | — | — |
| 2017-11-07 | $5.45 | $8.27 | 11,500 | — | — |
| 2017-11-06 | $5.40 | $8.20 | 16,900 | — | — |
| 2017-11-03 | $5.65 | $8.58 | 3,000 | — | — |
| 2017-11-02 | $5.55 | $8.43 | 6,200 | — | — |
| 2017-11-01 | $5.70 | $8.65 | 13,400 | — | — |
| 2017-10-31 | $5.90 | $8.96 | 9,200 | — | — |
| 2017-10-30 | $5.70 | $8.65 | 10,000 | — | — |
| 2017-10-27 | $5.90 | $8.96 | 8,100 | — | — |
| 2017-10-26 | $5.80 | $8.81 | 2,600 | — | — |
| 2017-10-25 | $5.55 | $8.43 | 700 | — | — |
| 2017-10-24 | $5.70 | $8.65 | 700 | — | — |
| 2017-10-23 | $5.75 | $8.73 | 17,600 | — | — |
| 2017-10-20 | $5.70 | $8.65 | 15,400 | — | — |
| 2017-10-19 | $5.75 | $8.73 | 18,500 | — | — |
| 2017-10-18 | $5.80 | $8.81 | 14,300 | — | — |
| 2017-10-17 | $5.65 | $8.58 | 2,000 | — | — |
| 2017-10-16 | $5.70 | $8.65 | 12,300 | — | — |
| 2017-10-13 | $5.40 | $8.20 | 18,000 | — | — |
| 2017-10-12 | $5.65 | $8.58 | 8,300 | — | — |
| 2017-10-11 | $5.70 | $8.65 | 9,400 | — | — |
| 2017-10-10 | $5.68 | $8.62 | 10,600 | — | — |
| 2017-10-09 | $5.78 | $8.78 | 9,000 | — | — |
| 2017-10-06 | $5.80 | $8.81 | 32,000 | — | — |
| 2017-10-05 | $5.70 | $8.65 | 19,000 | — | — |
| 2017-10-04 | $5.80 | $8.81 | 22,600 | — | — |
| 2017-10-03 | $5.65 | $8.58 | 39,400 | — | — |
| 2017-10-02 | $5.55 | $8.43 | 28,800 | — | — |
| 2017-09-29 | $5.50 | $8.35 | 20,800 | — | — |
| 2017-09-28 | $5.45 | $8.27 | 9,200 | — | — |
| 2017-09-27 | $5.35 | $8.12 | 6,100 | — | — |
| 2017-09-26 | $5.40 | $8.20 | 2,700 | — | — |
| 2017-09-25 | $5.30 | $8.05 | 33,000 | — | — |
| 2017-09-22 | $5.70 | $8.65 | 6,200 | — | — |
| 2017-09-21 | $5.75 | $8.73 | 8,800 | — | — |
| 2017-09-20 | $5.80 | $8.81 | 3,900 | — | — |
| 2017-09-19 | $5.80 | $8.81 | 21,100 | — | — |
| 2017-09-18 | $5.95 | $9.03 | 45,800 | — | — |
| 2017-09-15 | $5.65 | $8.58 | 35,700 | — | — |
| 2017-09-14 | $6.00 | $9.11 | 39,800 | — | — |
| 2017-09-13 | $5.95 | $9.03 | 11,000 | — | — |
| 2017-09-12 | $5.90 | $8.96 | 12,000 | — | — |
| 2017-09-11 | $5.90 | $8.96 | 13,100 | — | — |
| 2017-09-08 | $5.85 | $8.88 | 7,200 | — | — |
| 2017-09-07 | $5.70 | $8.65 | 8,700 | — | — |
| 2017-09-06 | $5.70 | $8.65 | 12,600 | — | — |
| 2017-09-05 | $5.50 | $8.35 | 12,800 | — | — |
| 2017-09-01 | $5.25 | $7.97 | 5,900 | — | — |
| 2017-08-31 | $5.20 | $7.89 | 5,100 | — | — |
| 2017-08-30 | $5.20 | $7.89 | 2,200 | — | — |
| 2017-08-29 | $5.09 | $7.73 | 200 | — | — |
| 2017-08-28 | $5.10 | $7.74 | 11,600 | — | — |
| 2017-08-25 | $5.00 | $7.59 | 3,500 | — | — |
| 2017-08-24 | $4.90 | $7.44 | 6,200 | — | — |
| 2017-08-23 | $5.10 | $7.74 | 4,900 | — | — |
| 2017-08-22 | $5.00 | $7.59 | 3,900 | — | — |
| 2017-08-21 | $5.35 | $8.12 | 47,500 | — | — |
| 2017-08-18 | $5.35 | $8.12 | 8,600 | — | — |
| 2017-08-17 | $5.50 | $8.35 | 8,000 | — | — |
| 2017-08-16 | $5.55 | $8.43 | 2,200 | — | — |
| 2017-08-15 | $5.50 | $8.35 | 2,200 | — | — |
| 2017-08-14 | $5.45 | $8.27 | 7,400 | — | — |
| 2017-08-11 | $5.35 | $8.12 | 2,600 | — | — |
| 2017-08-10 | $5.34 | $8.11 | 400 | — | — |
| 2017-08-09 | $5.45 | $8.27 | 5,900 | — | — |
| 2017-08-08 | $5.40 | $8.20 | 6,200 | — | — |
| 2017-08-07 | $5.50 | $8.35 | 8,100 | — | — |
| 2017-08-04 | $5.45 | $8.27 | 2,900 | — | — |
| 2017-08-03 | $5.45 | $8.27 | 5,000 | — | — |
| 2017-08-02 | $5.35 | $8.12 | 27,800 | — | — |
| 2017-08-01 | $5.44 | $8.26 | 2,400 | — | — |
| 2017-07-31 | $5.45 | $8.27 | 12,200 | — | — |
| 2017-07-28 | $5.40 | $8.20 | 1,700 | — | — |
| 2017-07-27 | $5.50 | $8.35 | 9,600 | — | — |
| 2017-07-26 | $5.50 | $8.35 | 10,200 | — | — |
| 2017-07-25 | $5.45 | $8.27 | 40,500 | — | — |
| 2017-07-24 | $5.60 | $8.50 | 9,000 | — | — |
| 2017-07-21 | $5.65 | $8.58 | 6,000 | — | — |
| 2017-07-20 | $5.65 | $8.58 | 15,900 | — | — |
| 2017-07-19 | $5.70 | $8.65 | 23,600 | — | — |
| 2017-07-18 | $5.45 | $8.27 | 11,400 | — | — |
| 2017-07-17 | $5.30 | $8.05 | 20,500 | — | — |
| 2017-07-14 | $5.25 | $7.97 | 9,300 | — | — |
| 2017-07-13 | $5.30 | $8.05 | 13,100 | — | — |
| 2017-07-12 | $5.30 | $8.05 | 16,600 | — | — |
| 2017-07-11 | $5.20 | $7.89 | 2,200 | — | — |
| 2017-07-10 | $5.35 | $8.12 | 14,300 | — | — |
| 2017-07-07 | $5.15 | $7.82 | 11,200 | — | — |
| 2017-07-06 | $5.05 | $7.67 | 8,600 | — | — |
| 2017-07-05 | $5.25 | $7.97 | 6,800 | — | — |
| 2017-07-03 | $5.34 | $8.11 | 11,600 | — | — |
| 2017-06-30 | $5.35 | $8.12 | 7,200 | — | — |
| 2017-06-29 | $5.35 | $8.12 | 6,900 | — | — |
| 2017-06-28 | $5.30 | $8.05 | 18,500 | — | — |
| 2017-06-27 | $5.35 | $8.12 | 12,200 | — | — |
| 2017-06-26 | $5.25 | $7.97 | 28,900 | — | — |
| 2017-06-23 | $5.10 | $7.74 | 26,600 | — | — |
| 2017-06-22 | $5.05 | $7.67 | 16,000 | — | — |
| 2017-06-21 | $4.95 | $7.52 | 16,300 | — | — |
| 2017-06-20 | $5.00 | $7.59 | 22,900 | — | — |
| 2017-06-19 | $4.55 | $6.91 | 11,100 | — | — |
| 2017-06-16 | $4.65 | $7.06 | 16,200 | — | — |
| 2017-06-15 | $4.90 | $7.44 | 15,400 | — | — |
| 2017-06-14 | $4.95 | $7.52 | 32,800 | — | — |
| 2017-06-13 | $4.90 | $7.44 | 18,500 | — | — |
| 2017-06-12 | $4.85 | $7.36 | 20,700 | — | — |
| 2017-06-09 | $4.50 | $6.83 | 7,900 | — | — |
| 2017-06-08 | $4.45 | $6.76 | 4,600 | — | — |
| 2017-06-07 | $4.55 | $6.91 | 1,800 | — | — |
| 2017-06-06 | $4.55 | $6.91 | 2,000 | — | — |
| 2017-06-05 | $4.55 | $6.91 | 4,900 | — | — |
| 2017-06-02 | $4.50 | $6.83 | 7,200 | — | — |
| 2017-06-01 | $4.55 | $6.91 | 3,000 | — | — |
| 2017-05-31 | $4.55 | $6.91 | 3,800 | — | — |
| 2017-05-30 | $4.55 | $6.91 | 2,000 | — | — |
| 2017-05-26 | $4.55 | $6.91 | 700 | — | — |
| 2017-05-25 | $4.50 | $6.83 | 5,800 | — | — |
| 2017-05-24 | $4.55 | $6.91 | 4,800 | — | — |
| 2017-05-23 | $4.60 | $6.98 | 10,200 | — | — |
| 2017-05-22 | $4.55 | $6.91 | 9,200 | — | — |
| 2017-05-19 | $4.45 | $6.76 | 14,100 | — | — |
| 2017-05-18 | $4.25 | $6.45 | 3,500 | — | — |
| 2017-05-17 | $4.15 | $6.30 | 36,400 | — | — |
| 2017-05-16 | $4.30 | $6.53 | 3,700 | — | — |
| 2017-05-15 | $4.20 | $6.38 | 1,800 | — | — |
| 2017-05-12 | $4.15 | $6.30 | 17,800 | — | — |
| 2017-05-11 | $4.05 | $6.15 | 9,800 | — | — |
| 2017-05-10 | $4.05 | $6.15 | 3,600 | — | — |
| 2017-05-09 | $4.00 | $6.07 | 16,300 | — | — |
| 2017-05-08 | $4.15 | $6.30 | 2,900 | — | — |
| 2017-05-05 | $4.20 | $6.38 | 12,600 | — | — |
| 2017-05-04 | $4.25 | $6.45 | 25,100 | — | — |
| 2017-05-03 | $4.30 | $6.53 | 8,100 | — | — |
| 2017-05-02 | $4.50 | $6.83 | 11,900 | — | — |
| 2017-05-01 | $4.60 | $6.98 | 9,000 | — | — |
| 2017-04-28 | $4.50 | $6.83 | 5,900 | — | — |
| 2017-04-27 | $4.50 | $6.83 | 6,700 | — | — |
| 2017-04-26 | $4.60 | $6.98 | 6,100 | — | — |
| 2017-04-25 | $4.65 | $7.06 | 20,900 | — | — |
| 2017-04-24 | $4.40 | $6.68 | 25,600 | — | — |
| 2017-04-21 | $4.45 | $6.76 | 25,300 | — | — |
| 2017-04-20 | $3.95 | $6.00 | 13,400 | — | — |
| 2017-04-19 | $3.85 | $5.85 | 3,900 | — | — |
| 2017-04-18 | $3.75 | $5.69 | 8,900 | — | — |
| 2017-04-17 | $3.80 | $5.77 | 3,300 | — | — |
| 2017-04-13 | $3.80 | $5.77 | 5,400 | — | — |
| 2017-04-12 | $3.65 | $5.54 | 13,300 | — | — |
| 2017-04-11 | $3.65 | $5.54 | 7,700 | — | — |
| 2017-04-10 | $3.70 | $5.62 | 5,300 | — | — |
| 2017-04-07 | $3.80 | $5.77 | 26,000 | — | — |
| 2017-04-06 | $3.80 | $5.77 | 8,500 | — | — |
| 2017-04-05 | $4.00 | $6.07 | 15,000 | — | — |
| 2017-04-04 | $3.80 | $5.77 | 6,400 | — | — |
| 2017-04-03 | $3.80 | $5.77 | 6,000 | — | — |
| 2017-03-31 | $3.95 | $6.00 | 800 | — | — |
| 2017-03-30 | $3.90 | $5.92 | 3,400 | — | — |
| 2017-03-29 | $3.75 | $5.69 | 16,100 | — | — |
| 2017-03-28 | $4.00 | $6.07 | 1,700 | — | — |
| 2017-03-27 | $4.00 | $6.07 | 600 | — | — |
| 2017-03-24 | $4.00 | $6.07 | 7,900 | — | — |
| 2017-03-23 | $3.85 | $5.85 | 1,900 | — | — |
| 2017-03-22 | $3.80 | $5.77 | 13,100 | — | — |
| 2017-03-21 | $3.95 | $6.00 | 300 | — | — |
| 2017-03-20 | $4.00 | $6.07 | 2,500 | — | — |
| 2017-03-17 | $4.15 | $6.30 | 2,700 | — | — |
| 2017-03-16 | $3.95 | $6.00 | 800 | — | — |
| 2017-03-15 | $3.90 | $5.92 | 7,700 | — | — |
| 2017-03-14 | $3.90 | $5.92 | 15,500 | — | — |
| 2017-03-13 | $4.00 | $6.07 | 27,800 | — | — |
| 2017-03-10 | $3.95 | $6.00 | 1,600 | — | — |
| 2017-03-09 | $4.05 | $6.15 | 1,800 | — | — |
| 2017-03-08 | $4.10 | $6.22 | 33,100 | — | — |
| 2017-03-07 | $4.05 | $6.15 | 37,000 | — | — |
| 2017-03-06 | $4.05 | $6.15 | 2,200 | — | — |
| 2017-03-03 | $4.20 | $6.38 | 47,100 | — | — |
| 2017-03-02 | $4.15 | $6.30 | 55,300 | — | — |
| 2017-03-01 | $4.15 | $6.30 | 7,700 | — | — |
| 2017-02-28 | $4.15 | $6.30 | 7,000 | — | — |
| 2017-02-27 | $4.20 | $6.38 | 1,900 | — | — |
| 2017-02-24 | $4.15 | $6.30 | 900 | — | — |
| 2017-02-23 | $4.20 | $6.38 | 1,200 | — | — |
| 2017-02-22 | $4.25 | $6.45 | 4,000 | — | — |
| 2017-02-21 | $4.20 | $6.38 | 3,500 | — | — |
| 2017-02-17 | $4.20 | $6.38 | 0 | — | — |
| 2017-02-16 | $4.20 | $6.38 | 2,500 | — | — |
| 2017-02-15 | $4.25 | $6.45 | 2,900 | — | — |
| 2017-02-14 | $4.25 | $6.45 | 4,200 | — | — |
| 2017-02-13 | $4.25 | $6.45 | 5,500 | — | — |
| 2017-02-10 | $4.25 | $6.45 | 5,600 | — | — |
| 2017-02-09 | $4.15 | $6.30 | 8,800 | — | — |
| 2017-02-08 | $4.35 | $6.60 | 8,800 | — | — |
| 2017-02-07 | $4.30 | $6.53 | 500 | — | — |
| 2017-02-06 | $4.30 | $6.53 | 700 | — | — |
| 2017-02-03 | $4.32 | $6.56 | 8,400 | — | — |
| 2017-02-02 | $4.55 | $6.91 | 7,300 | — | — |
| 2017-02-01 | $4.45 | $6.76 | 1,400 | — | — |
| 2017-01-31 | $4.40 | $6.68 | 6,700 | — | — |
| 2017-01-30 | $4.40 | $6.68 | 4,400 | — | — |
| 2017-01-27 | $4.45 | $6.76 | 3,100 | — | — |
| 2017-01-26 | $4.50 | $6.83 | 9,100 | — | — |
| 2017-01-25 | $4.55 | $6.91 | 16,400 | — | — |
| 2017-01-24 | $4.46 | $6.77 | 12,500 | — | — |
| 2017-01-23 | $4.40 | $6.68 | 34,300 | — | — |
| 2017-01-20 | $4.01 | $6.09 | 900 | — | — |
| 2017-01-19 | $3.95 | $6.00 | 6,600 | — | — |
| 2017-01-18 | $3.95 | $6.00 | 14,400 | — | — |
| 2017-01-17 | $4.05 | $6.15 | 9,100 | — | — |
| 2017-01-13 | $4.10 | $6.22 | 2,900 | — | — |
| 2017-01-12 | $4.06 | $6.16 | 4,500 | — | — |
| 2017-01-11 | $4.20 | $6.38 | 2,500 | — | — |
| 2017-01-10 | $4.30 | $6.53 | 6,300 | — | — |
| 2017-01-09 | $4.35 | $6.60 | 9,900 | — | — |
| 2017-01-06 | $4.45 | $6.76 | 10,600 | — | — |
| 2017-01-05 | $4.35 | $6.60 | 16,100 | — | — |
| 2017-01-04 | $4.40 | $6.68 | 3,900 | — | — |
| 2017-01-03 | $4.40 | $6.68 | 15,200 | — | — |