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
- 2014-11-05 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 | $2.83 | $2.83 | 36,800 | — | — |
| 2017-12-28 | $2.80 | $2.80 | 91,200 | — | — |
| 2017-12-27 | $2.85 | $2.85 | 134,700 | — | — |
| 2017-12-26 | $2.90 | $2.90 | 278,200 | — | — |
| 2017-12-22 | $2.50 | $2.50 | 135,500 | — | — |
| 2017-12-21 | $2.55 | $2.55 | 146,100 | — | — |
| 2017-12-20 | $2.50 | $2.50 | 308,000 | — | — |
| 2017-12-19 | $2.45 | $2.45 | 12,100 | — | — |
| 2017-12-18 | $2.50 | $2.50 | 56,500 | — | — |
| 2017-12-15 | $2.45 | $2.45 | 109,200 | — | — |
| 2017-12-14 | $2.40 | $2.40 | 56,100 | — | — |
| 2017-12-13 | $2.55 | $2.55 | 25,000 | — | — |
| 2017-12-12 | $2.45 | $2.45 | 32,800 | — | — |
| 2017-12-11 | $2.50 | $2.50 | 28,100 | — | — |
| 2017-12-08 | $2.45 | $2.45 | 181,600 | — | — |
| 2017-12-07 | $2.35 | $2.35 | 21,500 | — | — |
| 2017-12-06 | $2.40 | $2.40 | 19,400 | — | — |
| 2017-12-05 | $2.40 | $2.40 | 29,200 | — | — |
| 2017-12-04 | $2.35 | $2.35 | 44,900 | — | — |
| 2017-12-01 | $2.30 | $2.30 | 77,900 | — | — |
| 2017-11-30 | $2.45 | $2.45 | 59,000 | — | — |
| 2017-11-29 | $2.30 | $2.30 | 30,500 | — | — |
| 2017-11-28 | $2.35 | $2.35 | 19,900 | — | — |
| 2017-11-27 | $2.33 | $2.33 | 102,700 | — | — |
| 2017-11-24 | $2.30 | $2.30 | 19,600 | — | — |
| 2017-11-22 | $2.33 | $2.33 | 74,300 | — | — |
| 2017-11-21 | $2.35 | $2.35 | 30,600 | — | — |
| 2017-11-20 | $2.38 | $2.38 | 140,000 | — | — |
| 2017-11-17 | $2.40 | $2.40 | 521,500 | — | — |
| 2017-11-16 | $2.20 | $2.20 | 204,900 | — | — |
| 2017-11-15 | $2.20 | $2.20 | 151,700 | — | — |
| 2017-11-14 | $2.20 | $2.20 | 130,200 | — | — |
| 2017-11-13 | $2.33 | $2.33 | 118,400 | — | — |
| 2017-11-10 | $2.45 | $2.45 | 113,000 | — | — |
| 2017-11-09 | $2.45 | $2.45 | 145,400 | — | — |
| 2017-11-08 | $2.60 | $2.60 | 324,400 | — | — |
| 2017-11-07 | $3.15 | $3.15 | 15,200 | — | — |
| 2017-11-06 | $3.15 | $3.15 | 17,800 | — | — |
| 2017-11-03 | $3.13 | $3.13 | 13,100 | — | — |
| 2017-11-02 | $3.06 | $3.06 | 19,300 | — | — |
| 2017-11-01 | $3.10 | $3.10 | 31,400 | — | — |
| 2017-10-31 | $3.10 | $3.10 | 5,500 | — | — |
| 2017-10-30 | $3.10 | $3.10 | 30,100 | — | — |
| 2017-10-27 | $2.90 | $2.90 | 83,600 | — | — |
| 2017-10-26 | $3.00 | $3.00 | 12,400 | — | — |
| 2017-10-25 | $2.95 | $2.95 | 45,500 | — | — |
| 2017-10-24 | $3.10 | $3.10 | 29,600 | — | — |
| 2017-10-23 | $3.10 | $3.10 | 28,700 | — | — |
| 2017-10-20 | $3.25 | $3.25 | 10,500 | — | — |
| 2017-10-19 | $3.20 | $3.20 | 44,300 | — | — |
| 2017-10-18 | $3.25 | $3.25 | 171,200 | — | — |
| 2017-10-17 | $3.20 | $3.20 | 142,300 | — | — |
| 2017-10-16 | $3.13 | $3.13 | 116,900 | — | — |
| 2017-10-13 | $3.13 | $3.13 | 30,600 | — | — |
| 2017-10-12 | $3.13 | $3.13 | 36,700 | — | — |
| 2017-10-11 | $3.10 | $3.10 | 7,700 | — | — |
| 2017-10-10 | $3.10 | $3.10 | 17,900 | — | — |
| 2017-10-09 | $3.15 | $3.15 | 12,400 | — | — |
| 2017-10-06 | $3.00 | $3.00 | 51,000 | — | — |
| 2017-10-05 | $2.95 | $2.95 | 86,500 | — | — |
| 2017-10-04 | $2.93 | $2.93 | 16,600 | — | — |
| 2017-10-03 | $2.85 | $2.85 | 34,900 | — | — |
| 2017-10-02 | $2.95 | $2.95 | 37,000 | — | — |
| 2017-09-29 | $2.95 | $2.95 | 10,900 | — | — |
| 2017-09-28 | $2.90 | $2.90 | 20,000 | — | — |
| 2017-09-27 | $3.00 | $3.00 | 43,300 | — | — |
| 2017-09-26 | $2.95 | $2.95 | 29,200 | — | — |
| 2017-09-25 | $2.93 | $2.93 | 16,600 | — | — |
| 2017-09-22 | $2.90 | $2.90 | 51,900 | — | — |
| 2017-09-21 | $2.90 | $2.90 | 27,000 | — | — |
| 2017-09-20 | $2.90 | $2.90 | 19,000 | — | — |
| 2017-09-19 | $2.95 | $2.95 | 21,600 | — | — |
| 2017-09-18 | $3.05 | $3.05 | 7,400 | — | — |
| 2017-09-15 | $3.15 | $3.15 | 9,500 | — | — |
| 2017-09-14 | $3.10 | $3.10 | 28,500 | — | — |
| 2017-09-13 | $3.23 | $3.23 | 27,700 | — | — |
| 2017-09-12 | $3.15 | $3.15 | 11,700 | — | — |
| 2017-09-11 | $3.15 | $3.15 | 181,000 | — | — |
| 2017-09-08 | $3.05 | $3.05 | 15,000 | — | — |
| 2017-09-07 | $3.00 | $3.00 | 14,500 | — | — |
| 2017-09-06 | $2.90 | $2.90 | 45,900 | — | — |
| 2017-09-05 | $3.20 | $3.20 | 8,400 | — | — |
| 2017-09-01 | $3.20 | $3.20 | 23,500 | — | — |
| 2017-08-31 | $3.15 | $3.15 | 39,400 | — | — |
| 2017-08-30 | $3.25 | $3.25 | 25,100 | — | — |
| 2017-08-29 | $3.13 | $3.13 | 9,000 | — | — |
| 2017-08-28 | $3.18 | $3.18 | 32,700 | — | — |
| 2017-08-25 | $3.15 | $3.15 | 58,700 | — | — |
| 2017-08-24 | $3.25 | $3.25 | 48,500 | — | — |
| 2017-08-23 | $3.10 | $3.10 | 20,600 | — | — |
| 2017-08-22 | $3.10 | $3.10 | 35,000 | — | — |
| 2017-08-21 | $3.05 | $3.05 | 25,900 | — | — |
| 2017-08-18 | $2.95 | $2.95 | 66,700 | — | — |
| 2017-08-17 | $2.80 | $2.80 | 56,100 | — | — |
| 2017-08-16 | $2.65 | $2.65 | 132,500 | — | — |
| 2017-08-15 | $2.45 | $2.45 | 162,500 | — | — |
| 2017-08-14 | $2.50 | $2.50 | 240,000 | — | — |
| 2017-08-11 | $2.70 | $2.70 | 30,300 | — | — |
| 2017-08-10 | $2.75 | $2.75 | 56,800 | — | — |
| 2017-08-09 | $2.75 | $2.75 | 83,700 | — | — |
| 2017-08-08 | $2.90 | $2.90 | 32,900 | — | — |
| 2017-08-07 | $3.05 | $3.05 | 33,400 | — | — |
| 2017-08-04 | $3.00 | $3.00 | 30,300 | — | — |
| 2017-08-03 | $3.20 | $3.20 | 19,500 | — | — |
| 2017-08-02 | $3.15 | $3.15 | 25,500 | — | — |
| 2017-08-01 | $3.20 | $3.20 | 21,400 | — | — |
| 2017-07-31 | $3.10 | $3.10 | 10,400 | — | — |
| 2017-07-28 | $3.10 | $3.10 | 22,400 | — | — |
| 2017-07-27 | $3.20 | $3.20 | 32,700 | — | — |
| 2017-07-26 | $3.35 | $3.35 | 19,000 | — | — |
| 2017-07-25 | $3.30 | $3.30 | 13,500 | — | — |
| 2017-07-24 | $3.35 | $3.35 | 82,700 | — | — |
| 2017-07-21 | $3.35 | $3.35 | 12,400 | — | — |
| 2017-07-20 | $3.30 | $3.30 | 6,500 | — | — |
| 2017-07-19 | $3.40 | $3.40 | 30,500 | — | — |
| 2017-07-18 | $3.48 | $3.48 | 59,400 | — | — |
| 2017-07-17 | $3.40 | $3.40 | 43,100 | — | — |
| 2017-07-14 | $3.40 | $3.40 | 131,000 | — | — |
| 2017-07-13 | $3.25 | $3.25 | 41,600 | — | — |
| 2017-07-12 | $3.30 | $3.30 | 30,800 | — | — |
| 2017-07-11 | $3.35 | $3.35 | 47,400 | — | — |
| 2017-07-10 | $3.30 | $3.30 | 19,400 | — | — |
| 2017-07-07 | $3.30 | $3.30 | 82,300 | — | — |
| 2017-07-06 | $3.25 | $3.25 | 55,700 | — | — |
| 2017-07-05 | $3.25 | $3.25 | 55,000 | — | — |
| 2017-07-03 | $3.20 | $3.20 | 30,600 | — | — |
| 2017-06-30 | $3.15 | $3.15 | 116,100 | — | — |
| 2017-06-29 | $3.15 | $3.15 | 82,400 | — | — |
| 2017-06-28 | $3.10 | $3.10 | 245,000 | — | — |
| 2017-06-27 | $3.00 | $3.00 | 924,000 | — | — |
| 2017-06-26 | $3.80 | $3.80 | 100,900 | — | — |
| 2017-06-23 | $4.10 | $4.10 | 90,000 | — | — |
| 2017-06-22 | $4.05 | $4.05 | 59,300 | — | — |
| 2017-06-21 | $4.00 | $4.00 | 46,800 | — | — |
| 2017-06-20 | $3.95 | $3.95 | 8,700 | — | — |
| 2017-06-19 | $3.85 | $3.85 | 34,200 | — | — |
| 2017-06-16 | $4.00 | $4.00 | 31,200 | — | — |
| 2017-06-15 | $3.85 | $3.85 | 35,500 | — | — |
| 2017-06-14 | $3.95 | $3.95 | 37,000 | — | — |
| 2017-06-13 | $3.95 | $3.95 | 39,300 | — | — |
| 2017-06-12 | $3.85 | $3.85 | 65,800 | — | — |
| 2017-06-09 | $4.00 | $4.00 | 61,600 | — | — |
| 2017-06-08 | $3.95 | $3.95 | 38,600 | — | — |
| 2017-06-07 | $4.00 | $4.00 | 293,800 | — | — |
| 2017-06-06 | $3.85 | $3.85 | 208,500 | — | — |
| 2017-06-05 | $3.90 | $3.90 | 16,700 | — | — |
| 2017-06-02 | $3.70 | $3.70 | 64,200 | — | — |
| 2017-06-01 | $3.85 | $3.85 | 37,500 | — | — |
| 2017-05-31 | $3.65 | $3.65 | 40,200 | — | — |
| 2017-05-30 | $3.75 | $3.75 | 80,300 | — | — |
| 2017-05-26 | $4.00 | $4.00 | 9,200 | — | — |
| 2017-05-25 | $3.95 | $3.95 | 9,800 | — | — |
| 2017-05-24 | $3.95 | $3.95 | 21,400 | — | — |
| 2017-05-23 | $4.05 | $4.05 | 12,800 | — | — |
| 2017-05-22 | $4.00 | $4.00 | 20,500 | — | — |
| 2017-05-19 | $4.00 | $4.00 | 20,200 | — | — |
| 2017-05-18 | $4.05 | $4.05 | 37,300 | — | — |
| 2017-05-17 | $4.00 | $4.00 | 63,200 | — | — |
| 2017-05-16 | $4.05 | $4.05 | 124,200 | — | — |
| 2017-05-15 | $4.15 | $4.15 | 79,600 | — | — |
| 2017-05-12 | $4.20 | $4.20 | 19,500 | — | — |
| 2017-05-11 | $4.18 | $4.18 | 37,400 | — | — |
| 2017-05-10 | $4.15 | $4.15 | 102,600 | — | — |
| 2017-05-09 | $4.15 | $4.15 | 76,100 | — | — |
| 2017-05-08 | $4.25 | $4.25 | 172,500 | — | — |
| 2017-05-05 | $4.20 | $4.20 | 227,900 | — | — |
| 2017-05-04 | $4.20 | $4.20 | 88,600 | — | — |
| 2017-05-03 | $4.05 | $4.05 | 90,800 | — | — |
| 2017-05-02 | $4.00 | $4.00 | 64,100 | — | — |
| 2017-05-01 | $4.00 | $4.00 | 88,300 | — | — |
| 2017-04-28 | $3.95 | $3.95 | 36,300 | — | — |
| 2017-04-27 | $4.10 | $4.10 | 56,900 | — | — |
| 2017-04-26 | $4.00 | $4.00 | 50,100 | — | — |
| 2017-04-25 | $3.90 | $3.90 | 59,600 | — | — |
| 2017-04-24 | $3.70 | $3.70 | 63,100 | — | — |
| 2017-04-21 | $3.75 | $3.75 | 34,600 | — | — |
| 2017-04-20 | $3.85 | $3.85 | 21,800 | — | — |
| 2017-04-19 | $3.85 | $3.85 | 15,800 | — | — |
| 2017-04-18 | $3.85 | $3.85 | 25,900 | — | — |
| 2017-04-17 | $3.90 | $3.90 | 34,700 | — | — |
| 2017-04-13 | $3.90 | $3.90 | 56,100 | — | — |
| 2017-04-12 | $3.85 | $3.85 | 53,800 | — | — |
| 2017-04-11 | $3.85 | $3.85 | 66,800 | — | — |
| 2017-04-10 | $3.85 | $3.85 | 25,600 | — | — |
| 2017-04-07 | $3.85 | $3.85 | 162,700 | — | — |
| 2017-04-06 | $3.85 | $3.85 | 86,800 | — | — |
| 2017-04-05 | $3.90 | $3.90 | 197,200 | — | — |
| 2017-04-04 | $4.15 | $4.15 | 182,100 | — | — |
| 2017-04-03 | $4.25 | $4.25 | 266,200 | — | — |
| 2017-03-31 | $4.00 | $4.00 | 245,100 | — | — |
| 2017-03-30 | $3.95 | $3.95 | 247,500 | — | — |
| 2017-03-29 | $4.10 | $4.10 | 200,100 | — | — |
| 2017-03-28 | $4.35 | $4.35 | 266,100 | — | — |
| 2017-03-27 | $4.55 | $4.55 | 508,400 | — | — |
| 2017-03-24 | $4.65 | $4.65 | 3,269,700 | — | — |
| 2017-03-23 | $9.85 | $9.85 | 321,800 | — | — |
| 2017-03-22 | $9.35 | $9.35 | 449,300 | — | — |
| 2017-03-21 | $8.40 | $8.40 | 69,500 | — | — |
| 2017-03-20 | $8.25 | $8.25 | 56,000 | — | — |
| 2017-03-17 | $8.10 | $8.10 | 56,200 | — | — |
| 2017-03-16 | $8.20 | $8.20 | 46,300 | — | — |
| 2017-03-15 | $8.15 | $8.15 | 53,100 | — | — |
| 2017-03-14 | $8.30 | $8.30 | 114,400 | — | — |
| 2017-03-13 | $8.40 | $8.40 | 242,800 | — | — |
| 2017-03-10 | $8.35 | $8.35 | 78,400 | — | — |
| 2017-03-09 | $8.40 | $8.40 | 111,800 | — | — |
| 2017-03-08 | $8.35 | $8.35 | 87,800 | — | — |
| 2017-03-07 | $8.40 | $8.40 | 110,600 | — | — |
| 2017-03-06 | $8.20 | $8.20 | 140,000 | — | — |
| 2017-03-03 | $8.60 | $8.60 | 247,400 | — | — |
| 2017-03-02 | $8.15 | $8.15 | 65,100 | — | — |
| 2017-03-01 | $8.10 | $8.10 | 57,000 | — | — |
| 2017-02-28 | $8.05 | $8.05 | 27,400 | — | — |
| 2017-02-27 | $8.00 | $8.00 | 54,100 | — | — |
| 2017-02-24 | $7.75 | $7.75 | 33,100 | — | — |
| 2017-02-23 | $7.95 | $7.95 | 124,200 | — | — |
| 2017-02-22 | $8.20 | $8.20 | 89,900 | — | — |
| 2017-02-21 | $8.25 | $8.25 | 120,300 | — | — |
| 2017-02-17 | $8.30 | $8.30 | 56,000 | — | — |
| 2017-02-16 | $8.15 | $8.15 | 38,800 | — | — |
| 2017-02-15 | $8.30 | $8.30 | 93,200 | — | — |
| 2017-02-14 | $8.25 | $8.25 | 94,100 | — | — |
| 2017-02-13 | $8.20 | $8.20 | 216,600 | — | — |
| 2017-02-10 | $8.10 | $8.10 | 51,900 | — | — |
| 2017-02-09 | $8.03 | $8.03 | 59,000 | — | — |
| 2017-02-08 | $8.20 | $8.20 | 29,000 | — | — |
| 2017-02-07 | $8.15 | $8.15 | 25,400 | — | — |
| 2017-02-06 | $8.30 | $8.30 | 66,600 | — | — |
| 2017-02-03 | $8.20 | $8.20 | 50,300 | — | — |
| 2017-02-02 | $8.10 | $8.10 | 54,200 | — | — |
| 2017-02-01 | $8.10 | $8.10 | 68,700 | — | — |
| 2017-01-31 | $8.20 | $8.20 | 27,500 | — | — |
| 2017-01-30 | $8.05 | $8.05 | 9,400 | — | — |
| 2017-01-27 | $8.15 | $8.15 | 20,400 | — | — |
| 2017-01-26 | $8.20 | $8.20 | 13,900 | — | — |
| 2017-01-25 | $8.30 | $8.30 | 100,500 | — | — |
| 2017-01-24 | $8.05 | $8.05 | 18,300 | — | — |
| 2017-01-23 | $8.15 | $8.15 | 53,200 | — | — |
| 2017-01-20 | $8.20 | $8.20 | 24,800 | — | — |
| 2017-01-19 | $8.30 | $8.30 | 43,500 | — | — |
| 2017-01-18 | $8.40 | $8.40 | 42,900 | — | — |
| 2017-01-17 | $8.20 | $8.20 | 20,900 | — | — |
| 2017-01-13 | $8.35 | $8.35 | 20,900 | — | — |
| 2017-01-12 | $8.25 | $8.25 | 27,400 | — | — |
| 2017-01-11 | $8.30 | $8.30 | 31,300 | — | — |
| 2017-01-10 | $8.45 | $8.45 | 23,300 | — | — |
| 2017-01-09 | $8.45 | $8.45 | 86,300 | — | — |
| 2017-01-06 | $8.10 | $8.10 | 429,700 | — | — |
| 2017-01-05 | $7.75 | $7.75 | 27,600 | — | — |
| 2017-01-04 | $7.95 | $7.95 | 219,500 | — | — |
| 2017-01-03 | $7.85 | $7.85 | 32,800 | — | — |