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
- 2012-09-25 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 | $5.28 | $5.28 | 17,100 | — | — |
| 2017-12-28 | $5.40 | $5.40 | 2,450 | — | — |
| 2017-12-27 | $5.40 | $5.40 | 2,100 | — | — |
| 2017-12-26 | $5.40 | $5.40 | 1,500 | — | — |
| 2017-12-22 | $5.42 | $5.42 | 4,100 | — | — |
| 2017-12-21 | $5.36 | $5.36 | 2,900 | — | — |
| 2017-12-20 | $5.48 | $5.48 | 2,900 | — | — |
| 2017-12-19 | $5.38 | $5.38 | 2,200 | — | — |
| 2017-12-18 | $5.40 | $5.40 | 4,650 | — | — |
| 2017-12-15 | $5.48 | $5.48 | 6,450 | — | — |
| 2017-12-14 | $5.50 | $5.50 | 4,200 | — | — |
| 2017-12-13 | $5.42 | $5.42 | 3,550 | — | — |
| 2017-12-12 | $5.44 | $5.44 | 14,250 | — | — |
| 2017-12-11 | $5.44 | $5.44 | 3,850 | — | — |
| 2017-12-08 | $5.50 | $5.50 | 12,450 | — | — |
| 2017-12-07 | $5.48 | $5.48 | 7,800 | — | — |
| 2017-12-06 | $5.46 | $5.46 | 1,750 | — | — |
| 2017-12-05 | $5.58 | $5.58 | 3,500 | — | — |
| 2017-12-04 | $5.48 | $5.48 | 2,800 | — | — |
| 2017-12-01 | $5.56 | $5.56 | 7,500 | — | — |
| 2017-11-30 | $5.58 | $5.58 | 4,250 | — | — |
| 2017-11-29 | $5.60 | $5.60 | 3,700 | — | — |
| 2017-11-28 | $5.50 | $5.50 | 17,350 | — | — |
| 2017-11-27 | $5.70 | $5.70 | 5,200 | — | — |
| 2017-11-24 | $5.84 | $5.84 | 2,750 | — | — |
| 2017-11-22 | $5.80 | $5.80 | 10,350 | — | — |
| 2017-11-21 | $5.98 | $5.98 | 4,300 | — | — |
| 2017-11-20 | $5.96 | $5.96 | 1,550 | — | — |
| 2017-11-17 | $6.18 | $6.18 | 1,200 | — | — |
| 2017-11-16 | $6.46 | $6.46 | 1,750 | — | — |
| 2017-11-15 | $6.50 | $6.50 | 19,650 | — | — |
| 2017-11-14 | $6.50 | $6.50 | 16,400 | — | — |
| 2017-11-13 | $6.60 | $6.60 | 6,250 | — | — |
| 2017-11-10 | $6.50 | $6.50 | 10,400 | — | — |
| 2017-11-09 | $6.30 | $6.30 | 8,650 | — | — |
| 2017-11-08 | $6.14 | $6.14 | 7,400 | — | — |
| 2017-11-07 | $6.20 | $6.20 | 250 | — | — |
| 2017-11-06 | $6.28 | $6.28 | 3,200 | — | — |
| 2017-11-03 | $6.30 | $6.30 | 4,700 | — | — |
| 2017-11-02 | $6.18 | $6.18 | 2,500 | — | — |
| 2017-11-01 | $6.18 | $6.18 | 3,650 | — | — |
| 2017-10-31 | $6.18 | $6.18 | 3,600 | — | — |
| 2017-10-30 | $6.08 | $6.08 | 3,500 | — | — |
| 2017-10-27 | $6.10 | $6.10 | 6,300 | — | — |
| 2017-10-26 | $6.08 | $6.08 | 2,400 | — | — |
| 2017-10-25 | $6.10 | $6.10 | 9,600 | — | — |
| 2017-10-24 | $5.98 | $5.98 | 2,500 | — | — |
| 2017-10-23 | $5.84 | $5.84 | 1,550 | — | — |
| 2017-10-20 | $5.80 | $5.80 | 4,050 | — | — |
| 2017-10-19 | $6.06 | $6.06 | 2,600 | — | — |
| 2017-10-18 | $6.10 | $6.10 | 52,900 | — | — |
| 2017-10-17 | $5.60 | $5.60 | 8,500 | — | — |
| 2017-10-16 | $5.90 | $5.90 | 8,350 | — | — |
| 2017-10-13 | $6.00 | $6.00 | 1,400 | — | — |
| 2017-10-12 | $6.00 | $6.00 | 2,800 | — | — |
| 2017-10-11 | $6.10 | $6.10 | 5,450 | — | — |
| 2017-10-10 | $6.12 | $6.12 | 3,350 | — | — |
| 2017-10-09 | $6.10 | $6.10 | 16,350 | — | — |
| 2017-10-06 | $5.66 | $5.66 | 5,700 | — | — |
| 2017-10-05 | $5.50 | $5.50 | 15,200 | — | — |
| 2017-10-04 | $5.58 | $5.58 | 3,450 | — | — |
| 2017-10-03 | $5.40 | $5.40 | 4,850 | — | — |
| 2017-10-02 | $5.52 | $5.52 | 6,850 | — | — |
| 2017-09-29 | $5.20 | $5.20 | 4,400 | — | — |
| 2017-09-28 | $5.20 | $5.20 | 4,350 | — | — |
| 2017-09-27 | $5.10 | $5.10 | 2,650 | — | — |
| 2017-09-26 | $5.06 | $5.06 | 3,600 | — | — |
| 2017-09-25 | $5.00 | $5.00 | 13,400 | — | — |
| 2017-09-22 | $4.94 | $4.94 | 16,150 | — | — |
| 2017-09-21 | $4.90 | $4.90 | 2,700 | — | — |
| 2017-09-20 | $4.92 | $4.92 | 2,200 | — | — |
| 2017-09-19 | $4.88 | $4.88 | 17,750 | — | — |
| 2017-09-18 | $4.92 | $4.92 | 36,600 | — | — |
| 2017-09-15 | $4.79 | $4.79 | 16,100 | — | — |
| 2017-09-14 | $4.84 | $4.84 | 11,350 | — | — |
| 2017-09-13 | $4.72 | $4.72 | 2,850 | — | — |
| 2017-09-12 | $4.64 | $4.64 | 10,150 | — | — |
| 2017-09-11 | $4.42 | $4.42 | 11,900 | — | — |
| 2017-09-08 | $4.30 | $4.30 | 4,850 | — | — |
| 2017-09-07 | $4.20 | $4.20 | 6,300 | — | — |
| 2017-09-06 | $4.20 | $4.20 | 500 | — | — |
| 2017-09-05 | $4.30 | $4.30 | 1,350 | — | — |
| 2017-09-01 | $4.30 | $4.30 | 1,200 | — | — |
| 2017-08-31 | $4.12 | $4.12 | 4,100 | — | — |
| 2017-08-30 | $4.20 | $4.20 | 50 | — | — |
| 2017-08-29 | $4.12 | $4.12 | 700 | — | — |
| 2017-08-28 | $4.30 | $4.30 | 2,300 | — | — |
| 2017-08-25 | $4.06 | $4.06 | 9,200 | — | — |
| 2017-08-24 | $4.07 | $4.07 | 3,300 | — | — |
| 2017-08-23 | $4.16 | $4.16 | 250 | — | — |
| 2017-08-22 | $4.04 | $4.04 | 1,550 | — | — |
| 2017-08-21 | $4.04 | $4.04 | 6,750 | — | — |
| 2017-08-18 | $4.20 | $4.20 | 6,400 | — | — |
| 2017-08-17 | $4.20 | $4.20 | 2,750 | — | — |
| 2017-08-16 | $4.26 | $4.26 | 23,500 | — | — |
| 2017-08-15 | $4.40 | $4.40 | 25,650 | — | — |
| 2017-08-14 | $4.44 | $4.44 | 66,450 | — | — |
| 2017-08-11 | $4.28 | $4.28 | 8,700 | — | — |
| 2017-08-10 | $4.28 | $4.28 | 5,900 | — | — |
| 2017-08-09 | $4.20 | $4.20 | 11,400 | — | — |
| 2017-08-08 | $4.00 | $4.00 | 5,000 | — | — |
| 2017-08-07 | $4.00 | $4.00 | 3,300 | — | — |
| 2017-08-04 | $4.00 | $4.00 | 0 | — | — |
| 2017-08-03 | $4.00 | $4.00 | 1,100 | — | — |
| 2017-08-02 | $4.00 | $4.00 | 1,650 | — | — |
| 2017-08-01 | $4.00 | $4.00 | 12,400 | — | — |
| 2017-07-31 | $4.36 | $4.36 | 1,200 | — | — |
| 2017-07-28 | $4.36 | $4.36 | 800 | — | — |
| 2017-07-27 | $3.90 | $3.90 | 450 | — | — |
| 2017-07-26 | $3.98 | $3.98 | 18,950 | — | — |
| 2017-07-25 | $4.04 | $4.04 | 8,350 | — | — |
| 2017-07-24 | $4.30 | $4.30 | 2,750 | — | — |
| 2017-07-21 | $4.10 | $4.10 | 9,350 | — | — |
| 2017-07-20 | $4.30 | $4.30 | 3,500 | — | — |
| 2017-07-19 | $4.04 | $4.04 | 10,750 | — | — |
| 2017-07-18 | $4.02 | $4.02 | 12,000 | — | — |
| 2017-07-17 | $4.02 | $4.02 | 8,550 | — | — |
| 2017-07-14 | $3.96 | $3.96 | 2,200 | — | — |
| 2017-07-13 | $3.90 | $3.90 | 1,400 | — | — |
| 2017-07-12 | $3.96 | $3.96 | 13,050 | — | — |
| 2017-07-11 | $4.10 | $4.10 | 10,850 | — | — |
| 2017-07-10 | $3.88 | $3.88 | 9,350 | — | — |
| 2017-07-07 | $3.64 | $3.64 | 3,650 | — | — |
| 2017-07-06 | $3.72 | $3.72 | 0 | — | — |
| 2017-07-05 | $3.72 | $3.72 | 13,450 | — | — |
| 2017-07-03 | $3.64 | $3.64 | 1,500 | — | — |
| 2017-06-30 | $3.76 | $3.76 | 1,300 | — | — |
| 2017-06-29 | $3.70 | $3.70 | 1,250 | — | — |
| 2017-06-28 | $3.80 | $3.80 | 6,300 | — | — |
| 2017-06-27 | $3.82 | $3.82 | 11,450 | — | — |
| 2017-06-26 | $3.76 | $3.76 | 5,400 | — | — |
| 2017-06-23 | $3.92 | $3.92 | 3,200 | — | — |
| 2017-06-22 | $3.90 | $3.90 | 13,100 | — | — |
| 2017-06-21 | $3.82 | $3.82 | 3,300 | — | — |
| 2017-06-20 | $4.00 | $4.00 | 2,500 | — | — |
| 2017-06-19 | $3.84 | $3.84 | 8,550 | — | — |
| 2017-06-16 | $4.14 | $4.14 | 3,350 | — | — |
| 2017-06-15 | $4.00 | $4.00 | 2,850 | — | — |
| 2017-06-14 | $4.18 | $4.18 | 2,250 | — | — |
| 2017-06-13 | $3.80 | $3.80 | 10,700 | — | — |
| 2017-06-12 | $4.00 | $4.00 | 9,550 | — | — |
| 2017-06-09 | $4.00 | $4.00 | 17,700 | — | — |
| 2017-06-08 | $4.06 | $4.06 | 1,450 | — | — |
| 2017-06-07 | $4.06 | $4.06 | 6,000 | — | — |
| 2017-06-06 | $4.06 | $4.06 | 10,300 | — | — |
| 2017-06-05 | $4.30 | $4.30 | 1,400 | — | — |
| 2017-06-02 | $4.26 | $4.26 | 3,350 | — | — |
| 2017-06-01 | $4.28 | $4.28 | 2,450 | — | — |
| 2017-05-31 | $4.26 | $4.26 | 2,050 | — | — |
| 2017-05-30 | $4.26 | $4.26 | 4,250 | — | — |
| 2017-05-26 | $4.26 | $4.26 | 2,050 | — | — |
| 2017-05-25 | $4.26 | $4.26 | 5,950 | — | — |
| 2017-05-24 | $4.24 | $4.24 | 4,350 | — | — |
| 2017-05-23 | $4.40 | $4.40 | 7,750 | — | — |
| 2017-05-22 | $4.50 | $4.50 | 4,100 | — | — |
| 2017-05-19 | $4.44 | $4.44 | 1,600 | — | — |
| 2017-05-18 | $4.50 | $4.50 | 2,450 | — | — |
| 2017-05-17 | $4.50 | $4.50 | 10,450 | — | — |
| 2017-05-16 | $4.48 | $4.48 | 8,100 | — | — |
| 2017-05-15 | $4.48 | $4.48 | 50,850 | — | — |
| 2017-05-12 | $4.66 | $4.66 | 5,800 | — | — |
| 2017-05-11 | $4.78 | $4.78 | 60,500 | — | — |
| 2017-05-10 | $4.86 | $4.86 | 23,300 | — | — |
| 2017-05-09 | $4.80 | $4.80 | 38,500 | — | — |
| 2017-05-08 | $4.70 | $4.70 | 86,650 | — | — |
| 2017-05-05 | $4.50 | $4.50 | 2,200 | — | — |
| 2017-05-04 | $4.36 | $4.36 | 650 | — | — |
| 2017-05-03 | $4.40 | $4.40 | 1,600 | — | — |
| 2017-05-02 | $4.24 | $4.24 | 3,200 | — | — |
| 2017-05-01 | $4.18 | $4.18 | 2,900 | — | — |
| 2017-04-28 | $4.42 | $4.42 | 150 | — | — |
| 2017-04-27 | $4.42 | $4.42 | 4,700 | — | — |
| 2017-04-26 | $4.40 | $4.40 | 2,550 | — | — |
| 2017-04-25 | $4.22 | $4.22 | 300 | — | — |
| 2017-04-24 | $4.14 | $4.14 | 2,450 | — | — |
| 2017-04-21 | $4.30 | $4.30 | 2,050 | — | — |
| 2017-04-20 | $4.20 | $4.20 | 550 | — | — |
| 2017-04-19 | $4.30 | $4.30 | 500 | — | — |
| 2017-04-18 | $4.38 | $4.38 | 4,400 | — | — |
| 2017-04-17 | $4.20 | $4.20 | 2,500 | — | — |
| 2017-04-13 | $4.22 | $4.22 | 2,150 | — | — |
| 2017-04-12 | $4.40 | $4.40 | 1,050 | — | — |
| 2017-04-11 | $4.20 | $4.20 | 2,500 | — | — |
| 2017-04-10 | $4.30 | $4.30 | 3,150 | — | — |
| 2017-04-07 | $4.49 | $4.49 | 350 | — | — |
| 2017-04-06 | $4.58 | $4.58 | 4,400 | — | — |
| 2017-04-05 | $4.30 | $4.30 | 150 | — | — |
| 2017-04-04 | $4.30 | $4.30 | 2,600 | — | — |
| 2017-04-03 | $4.22 | $4.22 | 2,300 | — | — |
| 2017-03-31 | $4.30 | $4.30 | 15,000 | — | — |
| 2017-03-30 | $4.00 | $4.00 | 11,050 | — | — |
| 2017-03-29 | $4.40 | $4.40 | 3,900 | — | — |
| 2017-03-28 | $4.38 | $4.38 | 18,600 | — | — |
| 2017-03-27 | $3.60 | $3.60 | 37,600 | — | — |
| 2017-03-24 | $3.94 | $3.94 | 12,250 | — | — |
| 2017-03-23 | $4.20 | $4.20 | 500 | — | — |
| 2017-03-22 | $4.30 | $4.30 | 950 | — | — |
| 2017-03-21 | $4.22 | $4.22 | 2,750 | — | — |
| 2017-03-20 | $4.30 | $4.30 | 200 | — | — |
| 2017-03-17 | $4.34 | $4.34 | 550 | — | — |
| 2017-03-16 | $4.34 | $4.34 | 650 | — | — |
| 2017-03-15 | $4.33 | $4.33 | 6,000 | — | — |
| 2017-03-14 | $4.20 | $4.20 | 450 | — | — |
| 2017-03-13 | $4.60 | $4.60 | 2,550 | — | — |
| 2017-03-10 | $4.42 | $4.42 | 9,100 | — | — |
| 2017-03-09 | $4.30 | $4.30 | 0 | — | — |
| 2017-03-08 | $4.30 | $4.30 | 2,100 | — | — |
| 2017-03-07 | $4.30 | $4.30 | 7,100 | — | — |
| 2017-03-06 | $4.24 | $4.24 | 14,750 | — | — |
| 2017-03-03 | $4.10 | $4.10 | 9,000 | — | — |
| 2017-03-02 | $4.34 | $4.34 | 7,750 | — | — |
| 2017-03-01 | $4.40 | $4.40 | 17,350 | — | — |
| 2017-02-28 | $4.78 | $4.78 | 1,650 | — | — |
| 2017-02-27 | $4.80 | $4.80 | 6,400 | — | — |
| 2017-02-24 | $4.57 | $4.57 | 3,250 | — | — |
| 2017-02-23 | $4.44 | $4.44 | 6,500 | — | — |
| 2017-02-22 | $4.50 | $4.50 | 1,750 | — | — |
| 2017-02-21 | $4.74 | $4.74 | 1,900 | — | — |
| 2017-02-17 | $4.50 | $4.50 | 1,700 | — | — |
| 2017-02-16 | $4.52 | $4.52 | 1,300 | — | — |
| 2017-02-15 | $4.60 | $4.60 | 4,150 | — | — |
| 2017-02-14 | $4.58 | $4.58 | 6,450 | — | — |
| 2017-02-13 | $4.58 | $4.58 | 700 | — | — |
| 2017-02-10 | $4.76 | $4.76 | 0 | — | — |
| 2017-02-09 | $4.76 | $4.76 | 6,050 | — | — |
| 2017-02-08 | $4.76 | $4.76 | 2,850 | — | — |
| 2017-02-07 | $4.65 | $4.65 | 1,300 | — | — |
| 2017-02-06 | $4.58 | $4.58 | 3,200 | — | — |
| 2017-02-03 | $5.00 | $5.00 | 4,600 | — | — |
| 2017-02-02 | $4.58 | $4.58 | 2,750 | — | — |
| 2017-02-01 | $4.68 | $4.68 | 2,000 | — | — |
| 2017-01-31 | $4.66 | $4.66 | 4,950 | — | — |
| 2017-01-30 | $4.66 | $4.66 | 2,850 | — | — |
| 2017-01-27 | $4.58 | $4.58 | 2,050 | — | — |
| 2017-01-26 | $4.44 | $4.44 | 3,750 | — | — |
| 2017-01-25 | $5.00 | $5.00 | 6,950 | — | — |
| 2017-01-24 | $4.92 | $4.92 | 800 | — | — |
| 2017-01-23 | $4.80 | $4.80 | 14,750 | — | — |
| 2017-01-20 | $4.70 | $4.70 | 2,200 | — | — |
| 2017-01-19 | $4.80 | $4.80 | 3,450 | — | — |
| 2017-01-18 | $4.92 | $4.92 | 10,850 | — | — |
| 2017-01-17 | $4.70 | $4.70 | 9,650 | — | — |
| 2017-01-13 | $5.02 | $5.02 | 3,850 | — | — |
| 2017-01-12 | $5.00 | $5.00 | 900 | — | — |
| 2017-01-11 | $5.02 | $5.02 | 3,650 | — | — |
| 2017-01-10 | $5.00 | $5.00 | 1,950 | — | — |
| 2017-01-09 | $5.03 | $5.03 | 3,800 | — | — |
| 2017-01-06 | $5.14 | $5.14 | 3,600 | — | — |
| 2017-01-05 | $5.26 | $5.26 | 5,800 | — | — |
| 2017-01-04 | $5.28 | $5.28 | 4,400 | — | — |
| 2017-01-03 | $5.20 | $5.20 | 2,200 | — | — |