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
- 2000-12-05 to 2026-09-01
- 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 | $13.50 | $13.50 | 2,324 | — | — |
| 2017-12-28 | $9.75 | $9.75 | 4,308 | — | — |
| 2017-12-27 | $8.00 | $8.00 | 5,324 | — | — |
| 2017-12-26 | $7.15 | $7.15 | 1,546 | — | — |
| 2017-12-22 | $6.50 | $6.50 | 1,274 | — | — |
| 2017-12-21 | $6.50 | $6.50 | 374 | — | — |
| 2017-12-20 | $6.50 | $6.50 | 1,074 | — | — |
| 2017-12-19 | $6.75 | $6.75 | 492 | — | — |
| 2017-12-18 | $6.50 | $6.50 | 4,112 | — | — |
| 2017-12-15 | $6.50 | $6.50 | 720 | — | — |
| 2017-12-14 | $5.50 | $5.50 | 486 | — | — |
| 2017-12-13 | $5.64 | $5.64 | 170 | — | — |
| 2017-12-12 | $6.70 | $6.70 | 100 | — | — |
| 2017-12-11 | $6.70 | $6.70 | 132 | — | — |
| 2017-12-08 | $5.50 | $5.50 | 180 | — | — |
| 2017-12-07 | $5.00 | $5.00 | 2,048 | — | — |
| 2017-12-06 | $6.75 | $6.75 | 1,794 | — | — |
| 2017-12-05 | $6.50 | $6.50 | 20 | — | — |
| 2017-12-04 | $5.60 | $5.60 | 36 | — | — |
| 2017-12-01 | $6.50 | $6.50 | 2,200 | — | — |
| 2017-11-30 | $6.50 | $6.50 | 2,200 | — | — |
| 2017-11-29 | $6.00 | $6.00 | 2,030 | — | — |
| 2017-11-28 | $5.50 | $5.50 | 406 | — | — |
| 2017-11-27 | $5.50 | $5.50 | 2 | — | — |
| 2017-11-24 | $5.50 | $5.50 | 240 | — | — |
| 2017-11-22 | $5.50 | $5.50 | 8 | — | — |
| 2017-11-21 | $5.75 | $5.75 | 1,240 | — | — |
| 2017-11-20 | $5.75 | $5.75 | 304 | — | — |
| 2017-11-17 | $5.25 | $5.25 | 222 | — | — |
| 2017-11-16 | $4.85 | $4.85 | 138 | — | — |
| 2017-11-15 | $5.00 | $5.00 | 1,410 | — | — |
| 2017-11-14 | $5.25 | $5.25 | 6,370 | — | — |
| 2017-11-13 | $4.89 | $4.89 | 404 | — | — |
| 2017-11-10 | $4.50 | $4.50 | 500 | — | — |
| 2017-11-09 | $4.75 | $4.75 | 32 | — | — |
| 2017-11-08 | $4.03 | $4.03 | 214 | — | — |
| 2017-11-07 | $4.50 | $4.50 | 0 | — | — |
| 2017-11-06 | $4.50 | $4.50 | 1,766 | — | — |
| 2017-11-03 | $4.88 | $4.88 | 392 | — | — |
| 2017-11-02 | $4.50 | $4.50 | 68 | — | — |
| 2017-11-01 | $4.49 | $4.49 | 18 | — | — |
| 2017-10-31 | $3.50 | $3.50 | 694 | — | — |
| 2017-10-30 | $3.75 | $3.75 | 800 | — | — |
| 2017-10-27 | $4.00 | $4.00 | 418 | — | — |
| 2017-10-26 | $4.89 | $4.89 | 352 | — | — |
| 2017-10-25 | $4.00 | $4.00 | 1,032 | — | — |
| 2017-10-24 | $3.52 | $3.52 | 2,244 | — | — |
| 2017-10-23 | $4.89 | $4.89 | 4,346 | — | — |
| 2017-10-20 | $4.00 | $4.00 | 3,812 | — | — |
| 2017-10-19 | $3.90 | $3.90 | 1,310 | — | — |
| 2017-10-18 | $3.75 | $3.75 | 6 | — | — |
| 2017-10-17 | $3.50 | $3.50 | 242 | — | — |
| 2017-10-16 | $4.50 | $4.50 | 2,064 | — | — |
| 2017-10-13 | $3.38 | $3.38 | 5,150 | — | — |
| 2017-10-12 | $3.50 | $3.50 | 13,046 | — | — |
| 2017-10-11 | $4.00 | $4.00 | 100 | — | — |
| 2017-10-10 | $4.00 | $4.00 | 1,560 | — | — |
| 2017-10-09 | $3.80 | $3.80 | 836 | — | — |
| 2017-10-06 | $4.00 | $4.00 | 8,350 | — | — |
| 2017-10-05 | $4.50 | $4.50 | 2,828 | — | — |
| 2017-10-04 | $3.88 | $3.88 | 1,954 | — | — |
| 2017-10-03 | $4.00 | $4.00 | 2,380 | — | — |
| 2017-10-02 | $4.50 | $4.50 | 4,300 | — | — |
| 2017-09-29 | $4.10 | $4.10 | 2,200 | — | — |
| 2017-09-28 | $4.11 | $4.11 | 8 | — | — |
| 2017-09-27 | $4.50 | $4.50 | 9,636 | — | — |
| 2017-09-26 | $4.50 | $4.50 | 1,000 | — | — |
| 2017-09-25 | $5.00 | $5.00 | 202 | — | — |
| 2017-09-22 | $4.75 | $4.75 | 604 | — | — |
| 2017-09-21 | $4.75 | $4.75 | 1,092 | — | — |
| 2017-09-20 | $4.75 | $4.75 | 926 | — | — |
| 2017-09-19 | $5.00 | $5.00 | 2,480 | — | — |
| 2017-09-18 | $5.00 | $5.00 | 8,584 | — | — |
| 2017-09-15 | $4.95 | $4.95 | 486 | — | — |
| 2017-09-14 | $4.95 | $4.95 | 4,592 | — | — |
| 2017-09-13 | $4.76 | $4.76 | 2,040 | — | — |
| 2017-09-12 | $5.75 | $5.75 | 10,964 | — | — |
| 2017-09-11 | $6.00 | $6.00 | 2,728 | — | — |
| 2017-09-08 | $6.50 | $6.50 | 3,130 | — | — |
| 2017-09-07 | $7.50 | $7.50 | 11,466 | — | — |
| 2017-09-06 | $3.75 | $3.75 | 2,822 | — | — |
| 2017-09-05 | $3.78 | $3.78 | 660 | — | — |
| 2017-09-01 | $3.50 | $3.50 | 2,092 | — | — |
| 2017-08-31 | $3.65 | $3.65 | 50 | — | — |
| 2017-08-30 | $3.20 | $3.20 | 2,842 | — | — |
| 2017-08-29 | $3.75 | $3.75 | 2,424 | — | — |
| 2017-08-28 | $4.00 | $4.00 | 1,558 | — | — |
| 2017-08-25 | $4.25 | $4.25 | 4,406 | — | — |
| 2017-08-24 | $2.75 | $2.75 | 3,802 | — | — |
| 2017-08-23 | $2.50 | $2.50 | 2,172 | — | — |
| 2017-08-22 | $2.13 | $2.13 | 258 | — | — |
| 2017-08-21 | $2.11 | $2.11 | 404 | — | — |
| 2017-08-18 | $2.12 | $2.12 | 0 | — | — |
| 2017-08-17 | $2.12 | $2.12 | 50 | — | — |
| 2017-08-16 | $2.00 | $2.00 | 1,912 | — | — |
| 2017-08-15 | $1.76 | $1.76 | 30 | — | — |
| 2017-08-14 | $1.76 | $1.76 | 0 | — | — |
| 2017-08-11 | $1.76 | $1.76 | 100 | — | — |
| 2017-08-10 | $1.76 | $1.76 | 206 | — | — |
| 2017-08-09 | $1.76 | $1.76 | 0 | — | — |
| 2017-08-08 | $1.76 | $1.76 | 0 | — | — |
| 2017-08-07 | $1.76 | $1.76 | 4,654 | — | — |
| 2017-08-04 | $1.98 | $1.98 | 200 | — | — |
| 2017-08-03 | $1.88 | $1.88 | 2,700 | — | — |
| 2017-08-02 | $2.44 | $2.44 | 8,604 | — | — |
| 2017-08-01 | $1.75 | $1.75 | 1,734 | — | — |
| 2017-07-31 | $2.20 | $2.20 | 526 | — | — |
| 2017-07-28 | $2.00 | $2.00 | 960 | — | — |
| 2017-07-27 | $2.20 | $2.20 | 226 | — | — |
| 2017-07-26 | $2.00 | $2.00 | 2,196 | — | — |
| 2017-07-25 | $2.15 | $2.15 | 5,054 | — | — |
| 2017-07-24 | $2.26 | $2.26 | 4,986 | — | — |
| 2017-07-21 | $3.45 | $3.45 | 0 | — | — |
| 2017-07-20 | $3.45 | $3.45 | 0 | — | — |
| 2017-07-19 | $3.45 | $3.45 | 212 | — | — |
| 2017-07-18 | $3.50 | $3.50 | 200 | — | — |
| 2017-07-17 | $3.50 | $3.50 | 1,858 | — | — |
| 2017-07-14 | $3.50 | $3.50 | 1,652 | — | — |
| 2017-07-13 | $3.00 | $3.00 | 0 | — | — |
| 2017-07-12 | $3.00 | $3.00 | 0 | — | — |
| 2017-07-11 | $3.00 | $3.00 | 0 | — | — |
| 2017-07-10 | $3.00 | $3.00 | 0 | — | — |
| 2017-07-07 | $3.00 | $3.00 | 884 | — | — |
| 2017-07-06 | $3.50 | $3.50 | 256 | — | — |
| 2017-07-05 | $3.50 | $3.50 | 20 | — | — |
| 2017-07-03 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-30 | $3.50 | $3.50 | 100 | — | — |
| 2017-06-29 | $3.00 | $3.00 | 70 | — | — |
| 2017-06-28 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-27 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-26 | $3.50 | $3.50 | 0 | — | — |
| 2017-06-23 | $3.50 | $3.50 | 2,956 | — | — |
| 2017-06-22 | $3.45 | $3.45 | 0 | — | — |
| 2017-06-21 | $3.45 | $3.45 | 0 | — | — |
| 2017-06-20 | $3.45 | $3.45 | 0 | — | — |
| 2017-06-19 | $3.45 | $3.45 | 0 | — | — |
| 2017-06-16 | $3.45 | $3.45 | 0 | — | — |
| 2017-06-15 | $3.45 | $3.45 | 0 | — | — |
| 2017-06-14 | $3.45 | $3.45 | 70 | — | — |
| 2017-06-13 | $3.45 | $3.45 | 576 | — | — |
| 2017-06-12 | $2.30 | $2.30 | 0 | — | — |
| 2017-06-09 | $2.30 | $2.30 | 12 | — | — |
| 2017-06-08 | $2.50 | $2.50 | 0 | — | — |
| 2017-06-07 | $2.50 | $2.50 | 0 | — | — |
| 2017-06-06 | $2.50 | $2.50 | 0 | — | — |
| 2017-06-05 | $2.50 | $2.50 | 1,482 | — | — |
| 2017-06-02 | $2.75 | $2.75 | 0 | — | — |
| 2017-06-01 | $2.75 | $2.75 | 0 | — | — |
| 2017-05-31 | $2.75 | $2.75 | 188 | — | — |
| 2017-05-30 | $3.40 | $3.40 | 10 | — | — |
| 2017-05-26 | $2.50 | $2.50 | 0 | — | — |
| 2017-05-25 | $2.50 | $2.50 | 0 | — | — |
| 2017-05-24 | $2.50 | $2.50 | 0 | — | — |
| 2017-05-23 | $2.50 | $2.50 | 0 | — | — |
| 2017-05-22 | $2.50 | $2.50 | 180 | — | — |
| 2017-05-19 | $2.50 | $2.50 | 1,604 | — | — |
| 2017-05-18 | $2.50 | $2.50 | 4,200 | — | — |
| 2017-05-17 | $3.25 | $3.25 | 0 | — | — |
| 2017-05-16 | $3.25 | $3.25 | 12 | — | — |
| 2017-05-15 | $3.25 | $3.25 | 558 | — | — |
| 2017-05-12 | $3.50 | $3.50 | 3,640 | — | — |
| 2017-05-11 | $3.50 | $3.50 | 0 | — | — |
| 2017-05-10 | $3.50 | $3.50 | 0 | — | — |
| 2017-05-09 | $3.50 | $3.50 | 72 | — | — |
| 2017-05-08 | $3.50 | $3.50 | 420 | — | — |
| 2017-05-05 | $3.50 | $3.50 | 40 | — | — |
| 2017-05-04 | $3.26 | $3.26 | 0 | — | — |
| 2017-05-03 | $3.26 | $3.26 | 3,746 | — | — |
| 2017-05-02 | $3.87 | $3.87 | 658 | — | — |
| 2017-05-01 | $3.20 | $3.20 | 142 | — | — |
| 2017-04-28 | $3.20 | $3.20 | 0 | — | — |
| 2017-04-27 | $3.20 | $3.20 | 4,790 | — | — |
| 2017-04-26 | $4.25 | $4.25 | 0 | — | — |
| 2017-04-25 | $4.25 | $4.25 | 200 | — | — |
| 2017-04-24 | $4.00 | $4.00 | 0 | — | — |
| 2017-04-21 | $4.00 | $4.00 | 1,206 | — | — |
| 2017-04-20 | $4.00 | $4.00 | 0 | — | — |
| 2017-04-19 | $4.00 | $4.00 | 0 | — | — |
| 2017-04-18 | $4.00 | $4.00 | 0 | — | — |
| 2017-04-17 | $4.00 | $4.00 | 0 | — | — |
| 2017-04-13 | $4.00 | $4.00 | 276 | — | — |
| 2017-04-12 | $4.18 | $4.18 | 0 | — | — |
| 2017-04-11 | $4.18 | $4.18 | 0 | — | — |
| 2017-04-10 | $4.18 | $4.18 | 0 | — | — |
| 2017-04-07 | $4.18 | $4.18 | 0 | — | — |
| 2017-04-06 | $4.18 | $4.18 | 0 | — | — |
| 2017-04-05 | $4.18 | $4.18 | 94 | — | — |
| 2017-04-04 | $4.18 | $4.18 | 92 | — | — |
| 2017-04-03 | $5.50 | $5.50 | 800 | — | — |
| 2017-03-31 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-30 | $6.00 | $6.00 | 0 | — | — |
| 2017-03-29 | $6.00 | $6.00 | 716 | — | — |
| 2017-03-28 | $6.00 | $6.00 | 16 | — | — |
| 2017-03-27 | $6.00 | $6.00 | 40 | — | — |
| 2017-03-24 | $6.00 | $6.00 | 40 | — | — |
| 2017-03-23 | $6.00 | $6.00 | 738 | — | — |
| 2017-03-22 | $5.00 | $5.00 | 2,250 | — | — |
| 2017-03-21 | $4.00 | $4.00 | 500 | — | — |
| 2017-03-20 | $3.00 | $3.00 | 0 | — | — |
| 2017-03-17 | $3.00 | $3.00 | 0 | — | — |
| 2017-03-16 | $3.00 | $3.00 | 72 | — | — |
| 2017-03-15 | $3.50 | $3.50 | 400 | — | — |
| 2017-03-14 | $4.46 | $4.46 | 0 | — | — |
| 2017-03-13 | $4.46 | $4.46 | 18 | — | — |
| 2017-03-10 | $3.00 | $3.00 | 0 | — | — |
| 2017-03-09 | $3.00 | $3.00 | 0 | — | — |
| 2017-03-08 | $3.00 | $3.00 | 0 | — | — |
| 2017-03-07 | $3.00 | $3.00 | 0 | — | — |
| 2017-03-06 | $3.00 | $3.00 | 0 | — | — |
| 2017-03-03 | $3.00 | $3.00 | 34 | — | — |
| 2017-03-02 | $3.09 | $3.09 | 40 | — | — |
| 2017-03-01 | $4.46 | $4.46 | 44 | — | — |
| 2017-02-28 | $3.00 | $3.00 | 0 | — | — |
| 2017-02-27 | $3.00 | $3.00 | 208 | — | — |
| 2017-02-24 | $3.38 | $3.38 | 200 | — | — |
| 2017-02-23 | $3.38 | $3.38 | 0 | — | — |
| 2017-02-22 | $3.38 | $3.38 | 0 | — | — |
| 2017-02-21 | $3.38 | $3.38 | 10 | — | — |
| 2017-02-17 | $3.44 | $3.44 | 10 | — | — |
| 2017-02-16 | $3.38 | $3.38 | 16 | — | — |
| 2017-02-15 | $3.58 | $3.58 | 8 | — | — |
| 2017-02-14 | $4.95 | $4.95 | 200 | — | — |
| 2017-02-13 | $4.98 | $4.98 | 20 | — | — |
| 2017-02-10 | $4.98 | $4.98 | 10 | — | — |
| 2017-02-09 | $3.44 | $3.44 | 0 | — | — |
| 2017-02-08 | $3.44 | $3.44 | 100 | — | — |
| 2017-02-07 | $3.38 | $3.38 | 0 | — | — |
| 2017-02-06 | $3.38 | $3.38 | 648 | — | — |
| 2017-02-03 | $3.38 | $3.38 | 802 | — | — |
| 2017-02-02 | $3.38 | $3.38 | 82 | — | — |
| 2017-02-01 | $4.50 | $4.50 | 0 | — | — |
| 2017-01-31 | $4.50 | $4.50 | 0 | — | — |
| 2017-01-30 | $4.50 | $4.50 | 0 | — | — |
| 2017-01-27 | $4.50 | $4.50 | 4,480 | — | — |
| 2017-01-26 | $4.00 | $4.00 | 334 | — | — |
| 2017-01-25 | $4.00 | $4.00 | 1,130 | — | — |
| 2017-01-24 | $3.75 | $3.75 | 214 | — | — |
| 2017-01-23 | $4.00 | $4.00 | 120 | — | — |
| 2017-01-20 | $3.75 | $3.75 | 800 | — | — |
| 2017-01-19 | $4.50 | $4.50 | 0 | — | — |
| 2017-01-18 | $4.50 | $4.50 | 206 | — | — |
| 2017-01-17 | $4.50 | $4.50 | 1,000 | — | — |
| 2017-01-13 | $4.25 | $4.25 | 1,414 | — | — |
| 2017-01-12 | $6.00 | $6.00 | 0 | — | — |
| 2017-01-11 | $6.00 | $6.00 | 32 | — | — |
| 2017-01-10 | $6.00 | $6.00 | 180 | — | — |
| 2017-01-09 | $5.02 | $5.02 | 30 | — | — |
| 2017-01-06 | $5.02 | $5.02 | 116 | — | — |
| 2017-01-05 | $5.02 | $5.02 | 0 | — | — |
| 2017-01-04 | $5.02 | $5.02 | 42 | — | — |
| 2017-01-03 | $5.02 | $5.02 | 72 | — | — |