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
- 2014-05-02 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 | $6.80 | $6.80 | 71,100 | — | — |
| 2017-12-28 | $6.55 | $6.55 | 69,100 | — | — |
| 2017-12-27 | $6.75 | $6.75 | 106,200 | — | — |
| 2017-12-26 | $6.90 | $6.90 | 154,200 | — | — |
| 2017-12-22 | $6.70 | $6.70 | 62,300 | — | — |
| 2017-12-21 | $6.40 | $6.40 | 50,800 | — | — |
| 2017-12-20 | $6.35 | $6.35 | 52,500 | — | — |
| 2017-12-19 | $6.45 | $6.45 | 40,800 | — | — |
| 2017-12-18 | $6.45 | $6.45 | 86,900 | — | — |
| 2017-12-15 | $6.45 | $6.45 | 79,600 | — | — |
| 2017-12-14 | $6.50 | $6.50 | 32,400 | — | — |
| 2017-12-13 | $6.50 | $6.50 | 38,200 | — | — |
| 2017-12-12 | $6.60 | $6.60 | 92,600 | — | — |
| 2017-12-11 | $6.80 | $6.80 | 49,600 | — | — |
| 2017-12-08 | $6.95 | $6.95 | 161,800 | — | — |
| 2017-12-07 | $6.50 | $6.50 | 64,200 | — | — |
| 2017-12-06 | $6.40 | $6.40 | 99,100 | — | — |
| 2017-12-05 | $6.40 | $6.40 | 72,800 | — | — |
| 2017-12-04 | $6.45 | $6.45 | 54,500 | — | — |
| 2017-12-01 | $6.50 | $6.50 | 87,400 | — | — |
| 2017-11-30 | $6.65 | $6.65 | 75,800 | — | — |
| 2017-11-29 | $6.80 | $6.80 | 70,600 | — | — |
| 2017-11-28 | $6.80 | $6.80 | 135,300 | — | — |
| 2017-11-27 | $6.85 | $6.85 | 303,300 | — | — |
| 2017-11-24 | $6.40 | $6.40 | 66,000 | — | — |
| 2017-11-22 | $6.35 | $6.35 | 93,600 | — | — |
| 2017-11-21 | $6.10 | $6.10 | 114,600 | — | — |
| 2017-11-20 | $6.25 | $6.25 | 91,500 | — | — |
| 2017-11-17 | $6.15 | $6.15 | 38,300 | — | — |
| 2017-11-16 | $6.10 | $6.10 | 85,200 | — | — |
| 2017-11-15 | $6.20 | $6.20 | 109,200 | — | — |
| 2017-11-14 | $6.05 | $6.05 | 105,100 | — | — |
| 2017-11-13 | $6.00 | $6.00 | 75,500 | — | — |
| 2017-11-10 | $5.95 | $5.95 | 126,900 | — | — |
| 2017-11-09 | $5.70 | $5.70 | 232,100 | — | — |
| 2017-11-08 | $5.80 | $5.80 | 124,000 | — | — |
| 2017-11-07 | $5.95 | $5.95 | 151,500 | — | — |
| 2017-11-06 | $6.10 | $6.10 | 67,500 | — | — |
| 2017-11-03 | $6.20 | $6.20 | 106,900 | — | — |
| 2017-11-02 | $6.10 | $6.10 | 160,300 | — | — |
| 2017-11-01 | $6.30 | $6.30 | 51,600 | — | — |
| 2017-10-31 | $6.30 | $6.30 | 101,500 | — | — |
| 2017-10-30 | $6.25 | $6.25 | 133,600 | — | — |
| 2017-10-27 | $6.35 | $6.35 | 163,800 | — | — |
| 2017-10-26 | $6.25 | $6.25 | 228,300 | — | — |
| 2017-10-25 | $6.40 | $6.40 | 991,800 | — | — |
| 2017-10-24 | $6.20 | $6.20 | 324,700 | — | — |
| 2017-10-23 | $6.35 | $6.35 | 189,700 | — | — |
| 2017-10-20 | $6.75 | $6.75 | 156,200 | — | — |
| 2017-10-19 | $6.75 | $6.75 | 220,500 | — | — |
| 2017-10-18 | $6.45 | $6.45 | 187,300 | — | — |
| 2017-10-17 | $6.65 | $6.65 | 340,800 | — | — |
| 2017-10-16 | $7.00 | $7.00 | 219,100 | — | — |
| 2017-10-13 | $7.18 | $7.17 | 230,700 | — | — |
| 2017-10-12 | $7.30 | $7.30 | 181,300 | — | — |
| 2017-10-11 | $7.55 | $7.55 | 493,300 | — | — |
| 2017-10-10 | $7.70 | $7.70 | 526,200 | — | — |
| 2017-10-09 | $7.75 | $7.75 | 278,700 | — | — |
| 2017-10-06 | $7.35 | $7.35 | 394,300 | — | — |
| 2017-10-05 | $7.75 | $7.75 | 229,800 | — | — |
| 2017-10-04 | $7.65 | $7.65 | 438,100 | — | — |
| 2017-10-03 | $7.50 | $7.50 | 478,500 | — | — |
| 2017-10-02 | $7.35 | $7.35 | 500,100 | — | — |
| 2017-09-29 | $7.20 | $7.20 | 555,700 | — | — |
| 2017-09-28 | $7.30 | $7.30 | 436,600 | — | — |
| 2017-09-27 | $7.30 | $7.30 | 415,900 | — | — |
| 2017-09-26 | $7.20 | $7.20 | 653,800 | — | — |
| 2017-09-25 | $7.65 | $7.65 | 621,700 | — | — |
| 2017-09-22 | $8.05 | $8.05 | 1,303,300 | — | — |
| 2017-09-21 | $7.95 | $7.95 | 3,226,400 | — | — |
| 2017-09-20 | $7.60 | $7.60 | 1,689,800 | — | — |
| 2017-09-19 | $7.25 | $7.25 | 6,087,800 | — | — |
| 2017-09-18 | $9.10 | $9.10 | 992,800 | — | — |
| 2017-09-15 | $8.90 | $8.90 | 6,112,100 | — | — |
| 2017-09-14 | $10.80 | $10.80 | 10,131,500 | — | — |
| 2017-09-13 | $6.35 | $6.35 | 2,811,500 | — | — |
| 2017-09-12 | $5.65 | $5.65 | 11,196,200 | — | — |
| 2017-09-11 | $4.20 | $4.20 | 21,200 | — | — |
| 2017-09-08 | $4.15 | $4.15 | 30,000 | — | — |
| 2017-09-07 | $4.20 | $4.20 | 17,100 | — | — |
| 2017-09-06 | $4.05 | $4.05 | 23,500 | — | — |
| 2017-09-05 | $4.30 | $4.30 | 14,900 | — | — |
| 2017-09-01 | $4.30 | $4.30 | 21,300 | — | — |
| 2017-08-31 | $4.15 | $4.15 | 23,500 | — | — |
| 2017-08-30 | $4.25 | $4.25 | 9,900 | — | — |
| 2017-08-29 | $4.30 | $4.30 | 11,200 | — | — |
| 2017-08-28 | $4.20 | $4.20 | 37,100 | — | — |
| 2017-08-25 | $4.20 | $4.20 | 19,900 | — | — |
| 2017-08-24 | $4.18 | $4.18 | 11,500 | — | — |
| 2017-08-23 | $4.10 | $4.10 | 9,600 | — | — |
| 2017-08-22 | $4.15 | $4.15 | 13,100 | — | — |
| 2017-08-21 | $3.90 | $3.90 | 34,800 | — | — |
| 2017-08-18 | $4.25 | $4.25 | 7,700 | — | — |
| 2017-08-17 | $4.30 | $4.30 | 5,400 | — | — |
| 2017-08-16 | $4.25 | $4.25 | 18,800 | — | — |
| 2017-08-15 | $4.15 | $4.15 | 17,300 | — | — |
| 2017-08-14 | $4.30 | $4.30 | 17,900 | — | — |
| 2017-08-11 | $4.40 | $4.40 | 9,300 | — | — |
| 2017-08-10 | $4.45 | $4.45 | 23,500 | — | — |
| 2017-08-09 | $4.35 | $4.35 | 7,900 | — | — |
| 2017-08-08 | $4.45 | $4.45 | 41,200 | — | — |
| 2017-08-07 | $4.70 | $4.70 | 28,800 | — | — |
| 2017-08-04 | $4.40 | $4.40 | 16,300 | — | — |
| 2017-08-03 | $4.40 | $4.40 | 23,400 | — | — |
| 2017-08-02 | $4.65 | $4.65 | 21,100 | — | — |
| 2017-08-01 | $4.70 | $4.70 | 74,800 | — | — |
| 2017-07-31 | $4.75 | $4.75 | 17,800 | — | — |
| 2017-07-28 | $4.90 | $4.90 | 26,600 | — | — |
| 2017-07-27 | $4.75 | $4.75 | 74,800 | — | — |
| 2017-07-26 | $4.95 | $4.95 | 78,800 | — | — |
| 2017-07-25 | $4.65 | $4.65 | 19,800 | — | — |
| 2017-07-24 | $4.70 | $4.70 | 47,000 | — | — |
| 2017-07-21 | $4.75 | $4.75 | 21,600 | — | — |
| 2017-07-20 | $4.78 | $4.78 | 16,300 | — | — |
| 2017-07-19 | $4.88 | $4.88 | 46,900 | — | — |
| 2017-07-18 | $4.75 | $4.75 | 15,000 | — | — |
| 2017-07-17 | $4.85 | $4.85 | 31,400 | — | — |
| 2017-07-14 | $4.95 | $4.95 | 21,100 | — | — |
| 2017-07-13 | $5.00 | $5.00 | 18,000 | — | — |
| 2017-07-12 | $4.90 | $4.90 | 17,600 | — | — |
| 2017-07-11 | $4.85 | $4.85 | 41,000 | — | — |
| 2017-07-10 | $4.90 | $4.90 | 49,200 | — | — |
| 2017-07-07 | $4.90 | $4.90 | 66,300 | — | — |
| 2017-07-06 | $4.70 | $4.70 | 36,000 | — | — |
| 2017-07-05 | $4.70 | $4.70 | 16,800 | — | — |
| 2017-07-03 | $4.70 | $4.70 | 7,700 | — | — |
| 2017-06-30 | $4.65 | $4.65 | 311,300 | — | — |
| 2017-06-29 | $4.55 | $4.55 | 8,200 | — | — |
| 2017-06-28 | $4.50 | $4.50 | 32,400 | — | — |
| 2017-06-27 | $4.45 | $4.45 | 35,400 | — | — |
| 2017-06-26 | $4.45 | $4.45 | 69,800 | — | — |
| 2017-06-23 | $4.40 | $4.40 | 11,000 | — | — |
| 2017-06-22 | $4.25 | $4.25 | 24,300 | — | — |
| 2017-06-21 | $4.20 | $4.20 | 74,100 | — | — |
| 2017-06-20 | $4.25 | $4.25 | 45,800 | — | — |
| 2017-06-19 | $4.45 | $4.45 | 95,800 | — | — |
| 2017-06-16 | $4.30 | $4.30 | 79,600 | — | — |
| 2017-06-15 | $4.15 | $4.15 | 132,200 | — | — |
| 2017-06-14 | $4.65 | $4.65 | 460,900 | — | — |
| 2017-06-13 | $5.10 | $5.10 | 54,200 | — | — |
| 2017-06-12 | $5.05 | $5.05 | 60,600 | — | — |
| 2017-06-09 | $5.05 | $5.05 | 163,500 | — | — |
| 2017-06-08 | $5.15 | $5.15 | 115,300 | — | — |
| 2017-06-07 | $5.25 | $5.25 | 139,000 | — | — |
| 2017-06-06 | $5.25 | $5.25 | 68,200 | — | — |
| 2017-06-05 | $5.20 | $5.20 | 99,200 | — | — |
| 2017-06-02 | $5.45 | $5.45 | 198,500 | — | — |
| 2017-06-01 | $5.30 | $5.30 | 93,800 | — | — |
| 2017-05-31 | $5.05 | $5.05 | 85,800 | — | — |
| 2017-05-30 | $4.90 | $4.90 | 188,500 | — | — |
| 2017-05-26 | $4.75 | $4.75 | 42,200 | — | — |
| 2017-05-25 | $4.75 | $4.75 | 89,000 | — | — |
| 2017-05-24 | $4.63 | $4.63 | 66,400 | — | — |
| 2017-05-23 | $4.60 | $4.60 | 158,200 | — | — |
| 2017-05-22 | $4.35 | $4.35 | 59,100 | — | — |
| 2017-05-19 | $4.45 | $4.45 | 63,600 | — | — |
| 2017-05-18 | $4.40 | $4.40 | 37,000 | — | — |
| 2017-05-17 | $4.45 | $4.45 | 112,400 | — | — |
| 2017-05-16 | $4.25 | $4.25 | 57,400 | — | — |
| 2017-05-15 | $4.15 | $4.15 | 28,800 | — | — |
| 2017-05-12 | $3.95 | $3.95 | 30,200 | — | — |
| 2017-05-11 | $4.00 | $4.00 | 66,700 | — | — |
| 2017-05-10 | $4.10 | $4.10 | 30,300 | — | — |
| 2017-05-09 | $4.05 | $4.05 | 44,600 | — | — |
| 2017-05-08 | $3.95 | $3.95 | 50,900 | — | — |
| 2017-05-05 | $3.95 | $3.95 | 33,300 | — | — |
| 2017-05-04 | $4.05 | $4.05 | 96,400 | — | — |
| 2017-05-03 | $4.13 | $4.13 | 55,500 | — | — |
| 2017-05-02 | $4.15 | $4.15 | 284,900 | — | — |
| 2017-05-01 | $4.35 | $4.35 | 24,700 | — | — |
| 2017-04-28 | $4.35 | $4.35 | 51,200 | — | — |
| 2017-04-27 | $4.35 | $4.35 | 35,900 | — | — |
| 2017-04-26 | $4.40 | $4.40 | 94,800 | — | — |
| 2017-04-25 | $4.30 | $4.30 | 238,800 | — | — |
| 2017-04-24 | $4.10 | $4.10 | 256,300 | — | — |
| 2017-04-21 | $4.40 | $4.40 | 263,200 | — | — |
| 2017-04-20 | $4.35 | $4.35 | 1,832,900 | — | — |
| 2017-04-19 | $5.20 | $5.20 | 183,100 | — | — |
| 2017-04-18 | $4.80 | $4.80 | 16,800 | — | — |
| 2017-04-17 | $4.85 | $4.85 | 8,200 | — | — |
| 2017-04-13 | $4.84 | $4.84 | 6,800 | — | — |
| 2017-04-12 | $5.00 | $5.00 | 6,600 | — | — |
| 2017-04-11 | $4.90 | $4.90 | 6,000 | — | — |
| 2017-04-10 | $4.90 | $4.90 | 4,800 | — | — |
| 2017-04-07 | $5.10 | $5.10 | 12,100 | — | — |
| 2017-04-06 | $5.00 | $5.00 | 6,000 | — | — |
| 2017-04-05 | $4.95 | $4.95 | 22,000 | — | — |
| 2017-04-04 | $5.20 | $5.20 | 18,400 | — | — |
| 2017-04-03 | $5.25 | $5.25 | 68,700 | — | — |
| 2017-03-31 | $5.00 | $5.00 | 20,000 | — | — |
| 2017-03-30 | $5.05 | $5.05 | 38,600 | — | — |
| 2017-03-29 | $5.15 | $5.15 | 8,900 | — | — |
| 2017-03-28 | $5.00 | $5.00 | 12,100 | — | — |
| 2017-03-27 | $5.05 | $5.05 | 13,900 | — | — |
| 2017-03-24 | $5.05 | $5.05 | 9,300 | — | — |
| 2017-03-23 | $4.95 | $4.95 | 2,900 | — | — |
| 2017-03-22 | $5.00 | $5.00 | 12,100 | — | — |
| 2017-03-21 | $4.95 | $4.95 | 50,000 | — | — |
| 2017-03-20 | $5.25 | $5.25 | 10,600 | — | — |
| 2017-03-17 | $5.30 | $5.30 | 26,900 | — | — |
| 2017-03-16 | $5.15 | $5.15 | 9,500 | — | — |
| 2017-03-15 | $5.35 | $5.35 | 24,600 | — | — |
| 2017-03-14 | $5.20 | $5.20 | 19,100 | — | — |
| 2017-03-13 | $5.30 | $5.30 | 15,700 | — | — |
| 2017-03-10 | $5.25 | $5.25 | 15,200 | — | — |
| 2017-03-09 | $5.20 | $5.20 | 47,900 | — | — |
| 2017-03-08 | $5.05 | $5.05 | 41,300 | — | — |
| 2017-03-07 | $4.90 | $4.90 | 53,800 | — | — |
| 2017-03-06 | $5.00 | $5.00 | 38,100 | — | — |
| 2017-03-03 | $5.10 | $5.10 | 38,100 | — | — |
| 2017-03-02 | $5.10 | $5.10 | 46,000 | — | — |
| 2017-03-01 | $4.95 | $4.95 | 43,800 | — | — |
| 2017-02-28 | $4.95 | $4.95 | 39,200 | — | — |
| 2017-02-27 | $4.95 | $4.95 | 112,400 | — | — |
| 2017-02-24 | $4.90 | $4.90 | 35,400 | — | — |
| 2017-02-23 | $5.05 | $5.05 | 56,500 | — | — |
| 2017-02-22 | $5.00 | $5.00 | 89,000 | — | — |
| 2017-02-21 | $5.05 | $5.05 | 31,200 | — | — |
| 2017-02-17 | $5.10 | $5.10 | 11,400 | — | — |
| 2017-02-16 | $4.95 | $4.95 | 77,300 | — | — |
| 2017-02-15 | $4.85 | $4.85 | 171,700 | — | — |
| 2017-02-14 | $4.50 | $4.50 | 723,600 | — | — |
| 2017-02-13 | $4.74 | $4.74 | 22,400 | — | — |
| 2017-02-10 | $4.70 | $4.70 | 77,000 | — | — |
| 2017-02-09 | $4.70 | $4.70 | 28,300 | — | — |
| 2017-02-08 | $4.85 | $4.85 | 35,800 | — | — |
| 2017-02-07 | $5.00 | $5.00 | 56,700 | — | — |
| 2017-02-06 | $4.80 | $4.80 | 24,600 | — | — |
| 2017-02-03 | $5.00 | $5.00 | 63,400 | — | — |
| 2017-02-02 | $5.35 | $5.35 | 14,700 | — | — |
| 2017-02-01 | $5.35 | $5.35 | 1,300 | — | — |
| 2017-01-31 | $5.45 | $5.45 | 26,100 | — | — |
| 2017-01-30 | $5.60 | $5.60 | 17,400 | — | — |
| 2017-01-27 | $5.90 | $5.90 | 31,600 | — | — |
| 2017-01-26 | $5.70 | $5.70 | 48,400 | — | — |
| 2017-01-25 | $5.65 | $5.65 | 26,100 | — | — |
| 2017-01-24 | $5.70 | $5.70 | 2,700 | — | — |
| 2017-01-23 | $5.55 | $5.55 | 11,900 | — | — |
| 2017-01-20 | $5.75 | $5.75 | 23,200 | — | — |
| 2017-01-19 | $5.30 | $5.30 | 0 | — | — |
| 2017-01-18 | $5.30 | $5.30 | 3,800 | — | — |
| 2017-01-17 | $5.15 | $5.15 | 900 | — | — |
| 2017-01-13 | $5.35 | $5.35 | 8,900 | — | — |
| 2017-01-12 | $5.20 | $5.20 | 22,600 | — | — |
| 2017-01-11 | $5.30 | $5.30 | 4,400 | — | — |
| 2017-01-10 | $5.25 | $5.25 | 6,800 | — | — |
| 2017-01-09 | $5.15 | $5.15 | 9,300 | — | — |
| 2017-01-06 | $5.45 | $5.45 | 20,400 | — | — |
| 2017-01-05 | $5.30 | $5.30 | 7,500 | — | — |
| 2017-01-04 | $5.15 | $5.15 | 22,700 | — | — |
| 2017-01-03 | $5.10 | $5.10 | 8,000 | — | — |