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
- 1998-05-19 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 | $6.50 | $6.50 | 25,250 | — | — |
| 2017-12-28 | $6.30 | $6.30 | 9,830 | — | — |
| 2017-12-27 | $6.40 | $6.40 | 10,620 | — | — |
| 2017-12-26 | $6.50 | $6.50 | 15,680 | — | — |
| 2017-12-22 | $7.00 | $7.00 | 12,750 | — | — |
| 2017-12-21 | $6.90 | $6.90 | 88,620 | — | — |
| 2017-12-20 | $6.50 | $6.50 | 8,070 | — | — |
| 2017-12-19 | $6.50 | $6.50 | 6,880 | — | — |
| 2017-12-18 | $6.50 | $6.50 | 67,050 | — | — |
| 2017-12-15 | $6.20 | $6.20 | 19,560 | — | — |
| 2017-12-14 | $6.30 | $6.30 | 14,140 | — | — |
| 2017-12-13 | $6.40 | $6.40 | 2,830 | — | — |
| 2017-12-12 | $6.50 | $6.50 | 3,300 | — | — |
| 2017-12-11 | $6.50 | $6.50 | 5,950 | — | — |
| 2017-12-08 | $6.50 | $6.50 | 16,100 | — | — |
| 2017-12-07 | $6.50 | $6.50 | 5,040 | — | — |
| 2017-12-06 | $6.50 | $6.50 | 7,590 | — | — |
| 2017-12-05 | $6.60 | $6.60 | 5,070 | — | — |
| 2017-12-04 | $6.60 | $6.60 | 4,210 | — | — |
| 2017-12-01 | $6.80 | $6.80 | 10,500 | — | — |
| 2017-11-30 | $6.80 | $6.80 | 17,600 | — | — |
| 2017-11-29 | $6.90 | $6.90 | 17,070 | — | — |
| 2017-11-28 | $7.00 | $7.00 | 13,310 | — | — |
| 2017-11-27 | $6.90 | $6.90 | 34,690 | — | — |
| 2017-11-24 | $6.70 | $6.70 | 12,890 | — | — |
| 2017-11-22 | $6.50 | $6.50 | 31,330 | — | — |
| 2017-11-21 | $6.10 | $6.10 | 19,360 | — | — |
| 2017-11-20 | $5.90 | $5.90 | 17,500 | — | — |
| 2017-11-17 | $5.80 | $5.80 | 21,940 | — | — |
| 2017-11-16 | $5.50 | $5.50 | 10,250 | — | — |
| 2017-11-15 | $5.70 | $5.70 | 21,990 | — | — |
| 2017-11-14 | $5.90 | $5.90 | 5,800 | — | — |
| 2017-11-13 | $5.80 | $5.80 | 5,790 | — | — |
| 2017-11-10 | $5.90 | $5.90 | 9,050 | — | — |
| 2017-11-09 | $5.90 | $5.90 | 17,400 | — | — |
| 2017-11-08 | $5.70 | $5.70 | 11,060 | — | — |
| 2017-11-07 | $5.80 | $5.80 | 5,750 | — | — |
| 2017-11-06 | $5.60 | $5.60 | 19,260 | — | — |
| 2017-11-03 | $5.60 | $5.60 | 7,340 | — | — |
| 2017-11-02 | $5.40 | $5.40 | 4,940 | — | — |
| 2017-11-01 | $5.50 | $5.50 | 11,810 | — | — |
| 2017-10-31 | $5.30 | $5.30 | 8,930 | — | — |
| 2017-10-30 | $5.30 | $5.30 | 7,230 | — | — |
| 2017-10-27 | $5.40 | $5.40 | 9,030 | — | — |
| 2017-10-26 | $5.20 | $5.20 | 8,000 | — | — |
| 2017-10-25 | $5.20 | $5.20 | 12,300 | — | — |
| 2017-10-24 | $5.40 | $5.40 | 2,130 | — | — |
| 2017-10-23 | $5.30 | $5.30 | 9,370 | — | — |
| 2017-10-20 | $5.50 | $5.50 | 13,670 | — | — |
| 2017-10-19 | $5.70 | $5.70 | 17,070 | — | — |
| 2017-10-18 | $5.70 | $5.70 | 13,930 | — | — |
| 2017-10-17 | $6.10 | $6.10 | 10,460 | — | — |
| 2017-10-16 | $6.10 | $6.10 | 16,940 | — | — |
| 2017-10-13 | $6.20 | $6.20 | 3,670 | — | — |
| 2017-10-12 | $6.00 | $6.00 | 19,480 | — | — |
| 2017-10-11 | $6.20 | $6.20 | 11,180 | — | — |
| 2017-10-10 | $6.30 | $6.30 | 8,780 | — | — |
| 2017-10-09 | $6.50 | $6.50 | 9,520 | — | — |
| 2017-10-06 | $6.70 | $6.70 | 11,950 | — | — |
| 2017-10-05 | $6.20 | $6.20 | 12,660 | — | — |
| 2017-10-04 | $6.40 | $6.40 | 4,980 | — | — |
| 2017-10-03 | $6.40 | $6.40 | 13,030 | — | — |
| 2017-10-02 | $6.60 | $6.60 | 13,100 | — | — |
| 2017-09-29 | $6.50 | $6.50 | 15,940 | — | — |
| 2017-09-28 | $6.70 | $6.70 | 11,070 | — | — |
| 2017-09-27 | $6.50 | $6.50 | 32,650 | — | — |
| 2017-09-26 | $6.40 | $6.40 | 28,070 | — | — |
| 2017-09-25 | $6.30 | $6.30 | 35,560 | — | — |
| 2017-09-22 | $5.80 | $5.80 | 5,780 | — | — |
| 2017-09-21 | $5.70 | $5.70 | 11,140 | — | — |
| 2017-09-20 | $5.50 | $5.50 | 25,750 | — | — |
| 2017-09-19 | $5.50 | $5.50 | 20,030 | — | — |
| 2017-09-18 | $5.40 | $5.40 | 7,320 | — | — |
| 2017-09-15 | $5.60 | $5.60 | 38,530 | — | — |
| 2017-09-14 | $5.40 | $5.40 | 26,030 | — | — |
| 2017-09-13 | $5.80 | $5.80 | 56,470 | — | — |
| 2017-09-12 | $6.40 | $6.40 | 30,530 | — | — |
| 2017-09-11 | $6.60 | $6.60 | 8,540 | — | — |
| 2017-09-08 | $6.60 | $6.60 | 19,780 | — | — |
| 2017-09-07 | $6.50 | $6.50 | 17,310 | — | — |
| 2017-09-06 | $5.90 | $5.90 | 15,440 | — | — |
| 2017-09-05 | $5.90 | $5.90 | 8,510 | — | — |
| 2017-09-01 | $5.70 | $5.70 | 14,180 | — | — |
| 2017-08-31 | $5.40 | $5.40 | 10,340 | — | — |
| 2017-08-30 | $5.50 | $5.50 | 7,760 | — | — |
| 2017-08-29 | $5.20 | $5.20 | 3,550 | — | — |
| 2017-08-28 | $5.00 | $5.00 | 15,300 | — | — |
| 2017-08-25 | $5.50 | $5.50 | 37,470 | — | — |
| 2017-08-24 | $5.30 | $5.30 | 35,550 | — | — |
| 2017-08-23 | $5.20 | $5.20 | 9,630 | — | — |
| 2017-08-22 | $5.00 | $5.00 | 44,990 | — | — |
| 2017-08-21 | $4.50 | $4.50 | 14,980 | — | — |
| 2017-08-18 | $4.60 | $4.60 | 4,580 | — | — |
| 2017-08-17 | $4.50 | $4.50 | 5,700 | — | — |
| 2017-08-16 | $4.40 | $4.40 | 30,080 | — | — |
| 2017-08-15 | $4.20 | $4.20 | 9,230 | — | — |
| 2017-08-14 | $4.40 | $4.40 | 7,370 | — | — |
| 2017-08-11 | $4.20 | $4.20 | 14,370 | — | — |
| 2017-08-10 | $4.20 | $4.20 | 570 | — | — |
| 2017-08-09 | $4.20 | $4.20 | 4,550 | — | — |
| 2017-08-08 | $4.20 | $4.20 | 20,400 | — | — |
| 2017-08-07 | $4.50 | $4.50 | 5,410 | — | — |
| 2017-08-04 | $4.50 | $4.50 | 4,850 | — | — |
| 2017-08-03 | $4.30 | $4.30 | 13,330 | — | — |
| 2017-08-02 | $4.40 | $4.40 | 1,930 | — | — |
| 2017-08-01 | $4.40 | $4.40 | 1,960 | — | — |
| 2017-07-31 | $4.40 | $4.40 | 6,820 | — | — |
| 2017-07-28 | $4.60 | $4.60 | 2,060 | — | — |
| 2017-07-27 | $4.60 | $4.60 | 2,530 | — | — |
| 2017-07-26 | $4.80 | $4.80 | 6,380 | — | — |
| 2017-07-25 | $4.70 | $4.70 | 8,410 | — | — |
| 2017-07-24 | $4.70 | $4.70 | 10,910 | — | — |
| 2017-07-21 | $4.70 | $4.70 | 48,680 | — | — |
| 2017-07-20 | $4.30 | $4.30 | 2,860 | — | — |
| 2017-07-19 | $4.20 | $4.20 | 1,090 | — | — |
| 2017-07-18 | $4.10 | $4.10 | 13,010 | — | — |
| 2017-07-17 | $4.30 | $4.30 | 4,270 | — | — |
| 2017-07-14 | $4.30 | $4.30 | 6,970 | — | — |
| 2017-07-13 | $4.40 | $4.40 | 23,420 | — | — |
| 2017-07-12 | $4.20 | $4.20 | 2,410 | — | — |
| 2017-07-11 | $4.20 | $4.20 | 8,800 | — | — |
| 2017-07-10 | $4.60 | $4.60 | 2,790 | — | — |
| 2017-07-07 | $4.50 | $4.50 | 6,820 | — | — |
| 2017-07-06 | $4.40 | $4.40 | 3,810 | — | — |
| 2017-07-05 | $4.30 | $4.30 | 5,030 | — | — |
| 2017-07-03 | $4.50 | $4.50 | 960 | — | — |
| 2017-06-30 | $4.60 | $4.60 | 13,300 | — | — |
| 2017-06-29 | $4.60 | $4.60 | 8,520 | — | — |
| 2017-06-28 | $4.60 | $4.60 | 12,350 | — | — |
| 2017-06-27 | $4.50 | $4.50 | 14,010 | — | — |
| 2017-06-26 | $4.40 | $4.40 | 15,280 | — | — |
| 2017-06-23 | $4.40 | $4.40 | 3,140 | — | — |
| 2017-06-22 | $4.40 | $4.40 | 16,680 | — | — |
| 2017-06-21 | $4.00 | $4.00 | 31,340 | — | — |
| 2017-06-20 | $4.20 | $4.20 | 9,230 | — | — |
| 2017-06-19 | $4.20 | $4.20 | 3,920 | — | — |
| 2017-06-16 | $4.20 | $4.20 | 8,350 | — | — |
| 2017-06-15 | $4.30 | $4.30 | 2,760 | — | — |
| 2017-06-14 | $4.10 | $4.10 | 1,180 | — | — |
| 2017-06-13 | $4.10 | $4.10 | 5,840 | — | — |
| 2017-06-12 | $4.20 | $4.20 | 8,630 | — | — |
| 2017-06-09 | $4.60 | $4.60 | 7,560 | — | — |
| 2017-06-08 | $4.20 | $4.20 | 8,080 | — | — |
| 2017-06-07 | $4.20 | $4.20 | 4,640 | — | — |
| 2017-06-06 | $4.10 | $4.10 | 11,000 | — | — |
| 2017-06-05 | $4.30 | $4.30 | 2,380 | — | — |
| 2017-06-02 | $4.40 | $4.40 | 4,710 | — | — |
| 2017-06-01 | $4.20 | $4.20 | 8,340 | — | — |
| 2017-05-31 | $4.50 | $4.50 | 8,410 | — | — |
| 2017-05-30 | $4.30 | $4.30 | 7,510 | — | — |
| 2017-05-26 | $4.50 | $4.50 | 7,690 | — | — |
| 2017-05-25 | $4.40 | $4.40 | 6,110 | — | — |
| 2017-05-24 | $4.50 | $4.50 | 9,390 | — | — |
| 2017-05-23 | $4.30 | $4.30 | 10,560 | — | — |
| 2017-05-22 | $4.30 | $4.30 | 21,360 | — | — |
| 2017-05-19 | $4.40 | $4.40 | 10,400 | — | — |
| 2017-05-18 | $4.00 | $4.00 | 4,950 | — | — |
| 2017-05-17 | $4.20 | $4.20 | 11,550 | — | — |
| 2017-05-16 | $4.40 | $4.40 | 30,430 | — | — |
| 2017-05-15 | $5.10 | $5.10 | 42,410 | — | — |
| 2017-05-12 | $5.00 | $5.00 | 14,000 | — | — |
| 2017-05-11 | $5.30 | $5.30 | 51,360 | — | — |
| 2017-05-10 | $4.60 | $4.60 | 18,750 | — | — |
| 2017-05-09 | $4.40 | $4.40 | 4,970 | — | — |
| 2017-05-08 | $4.30 | $4.30 | 17,030 | — | — |
| 2017-05-05 | $4.30 | $4.30 | 33,010 | — | — |
| 2017-05-04 | $4.10 | $4.10 | 17,160 | — | — |
| 2017-05-03 | $4.10 | $4.10 | 9,430 | — | — |
| 2017-05-02 | $4.20 | $4.20 | 5,240 | — | — |
| 2017-05-01 | $4.10 | $4.10 | 15,150 | — | — |
| 2017-04-28 | $4.40 | $4.40 | 23,460 | — | — |
| 2017-04-27 | $4.40 | $4.40 | 20,040 | — | — |
| 2017-04-26 | $4.50 | $4.50 | 18,820 | — | — |
| 2017-04-25 | $4.40 | $4.40 | 19,510 | — | — |
| 2017-04-24 | $4.40 | $4.40 | 66,900 | — | — |
| 2017-04-21 | $4.00 | $4.00 | 17,980 | — | — |
| 2017-04-20 | $4.10 | $4.10 | 14,670 | — | — |
| 2017-04-19 | $4.00 | $4.00 | 11,570 | — | — |
| 2017-04-18 | $4.20 | $4.20 | 15,060 | — | — |
| 2017-04-17 | $4.40 | $4.40 | 13,480 | — | — |
| 2017-04-13 | $4.40 | $4.40 | 29,050 | — | — |
| 2017-04-12 | $4.40 | $4.40 | 5,860 | — | — |
| 2017-04-11 | $4.20 | $4.20 | 11,860 | — | — |
| 2017-04-10 | $4.30 | $4.30 | 18,510 | — | — |
| 2017-04-07 | $4.40 | $4.40 | 12,390 | — | — |
| 2017-04-06 | $4.60 | $4.60 | 31,430 | — | — |
| 2017-04-05 | $4.20 | $4.20 | 33,540 | — | — |
| 2017-04-04 | $4.00 | $4.00 | 79,250 | — | — |
| 2017-04-03 | $4.30 | $4.30 | 69,080 | — | — |
| 2017-03-31 | $4.50 | $4.50 | 165,290 | — | — |
| 2017-03-30 | $6.90 | $6.90 | 27,310 | — | — |
| 2017-03-29 | $6.20 | $6.20 | 8,410 | — | — |
| 2017-03-28 | $5.80 | $5.80 | 13,550 | — | — |
| 2017-03-27 | $5.80 | $5.80 | 5,280 | — | — |
| 2017-03-24 | $5.80 | $5.80 | 6,640 | — | — |
| 2017-03-23 | $5.70 | $5.70 | 11,570 | — | — |
| 2017-03-22 | $5.60 | $5.60 | 14,140 | — | — |
| 2017-03-21 | $5.80 | $5.80 | 12,150 | — | — |
| 2017-03-20 | $6.00 | $6.00 | 3,570 | — | — |
| 2017-03-17 | $5.90 | $5.90 | 25,140 | — | — |
| 2017-03-16 | $6.00 | $6.00 | 8,550 | — | — |
| 2017-03-15 | $6.10 | $6.10 | 9,310 | — | — |
| 2017-03-14 | $6.10 | $6.10 | 20,390 | — | — |
| 2017-03-13 | $6.10 | $6.10 | 11,650 | — | — |
| 2017-03-10 | $6.20 | $6.20 | 11,570 | — | — |
| 2017-03-09 | $6.40 | $6.40 | 11,690 | — | — |
| 2017-03-08 | $6.40 | $6.40 | 6,080 | — | — |
| 2017-03-07 | $6.40 | $6.40 | 24,790 | — | — |
| 2017-03-06 | $6.50 | $6.50 | 37,410 | — | — |
| 2017-03-03 | $7.00 | $7.00 | 9,180 | — | — |
| 2017-03-02 | $7.10 | $7.10 | 3,790 | — | — |
| 2017-03-01 | $7.00 | $7.00 | 4,600 | — | — |
| 2017-02-28 | $7.10 | $7.10 | 30,030 | — | — |
| 2017-02-27 | $7.60 | $7.60 | 9,840 | — | — |
| 2017-02-24 | $7.70 | $7.70 | 13,920 | — | — |
| 2017-02-23 | $7.20 | $7.20 | 4,100 | — | — |
| 2017-02-22 | $7.30 | $7.30 | 8,580 | — | — |
| 2017-02-21 | $7.30 | $7.30 | 8,850 | — | — |
| 2017-02-17 | $7.40 | $7.40 | 3,020 | — | — |
| 2017-02-16 | $7.40 | $7.40 | 3,190 | — | — |
| 2017-02-15 | $7.50 | $7.50 | 2,320 | — | — |
| 2017-02-14 | $7.70 | $7.70 | 2,280 | — | — |
| 2017-02-13 | $7.40 | $7.40 | 900 | — | — |
| 2017-02-10 | $7.40 | $7.40 | 7,240 | — | — |
| 2017-02-09 | $7.60 | $7.60 | 4,490 | — | — |
| 2017-02-08 | $7.30 | $7.30 | 6,010 | — | — |
| 2017-02-07 | $7.50 | $7.50 | 6,560 | — | — |
| 2017-02-06 | $7.60 | $7.60 | 5,820 | — | — |
| 2017-02-03 | $7.50 | $7.50 | 3,580 | — | — |
| 2017-02-02 | $7.80 | $7.80 | 7,700 | — | — |
| 2017-02-01 | $7.50 | $7.50 | 2,250 | — | — |
| 2017-01-31 | $7.70 | $7.70 | 20,220 | — | — |
| 2017-01-30 | $7.60 | $7.60 | 12,620 | — | — |
| 2017-01-27 | $7.90 | $7.90 | 14,640 | — | — |
| 2017-01-26 | $7.60 | $7.60 | 25,750 | — | — |
| 2017-01-25 | $7.60 | $7.60 | 27,440 | — | — |
| 2017-01-24 | $7.80 | $7.80 | 6,850 | — | — |
| 2017-01-23 | $7.90 | $7.90 | 12,720 | — | — |
| 2017-01-20 | $8.30 | $8.30 | 27,920 | — | — |
| 2017-01-19 | $8.10 | $8.10 | 31,900 | — | — |
| 2017-01-18 | $8.40 | $8.40 | 7,940 | — | — |
| 2017-01-17 | $8.20 | $8.20 | 20,730 | — | — |
| 2017-01-13 | $8.20 | $8.20 | 13,180 | — | — |
| 2017-01-12 | $8.00 | $8.00 | 26,870 | — | — |
| 2017-01-11 | $8.10 | $8.10 | 30,320 | — | — |
| 2017-01-10 | $8.50 | $8.50 | 23,930 | — | — |
| 2017-01-09 | $8.20 | $8.20 | 6,580 | — | — |
| 2017-01-06 | $8.30 | $8.30 | 8,660 | — | — |
| 2017-01-05 | $8.50 | $8.50 | 22,610 | — | — |
| 2017-01-04 | $8.80 | $8.80 | 43,900 | — | — |
| 2017-01-03 | $8.70 | $8.70 | 44,690 | — | — |