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
- 2005-03-24 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 | $4.55 | $4.55 | 277,100 | — | — |
| 2017-12-28 | $4.60 | $4.60 | 171,900 | — | — |
| 2017-12-27 | $4.45 | $4.45 | 343,600 | — | — |
| 2017-12-26 | $4.55 | $4.55 | 394,800 | — | — |
| 2017-12-22 | $4.30 | $4.30 | 350,400 | — | — |
| 2017-12-21 | $4.43 | $4.43 | 295,300 | — | — |
| 2017-12-20 | $4.60 | $4.60 | 270,000 | — | — |
| 2017-12-19 | $4.70 | $4.70 | 385,400 | — | — |
| 2017-12-18 | $4.60 | $4.60 | 571,600 | — | — |
| 2017-12-15 | $4.50 | $4.50 | 493,300 | — | — |
| 2017-12-14 | $4.45 | $4.45 | 337,100 | — | — |
| 2017-12-13 | $4.55 | $4.55 | 289,600 | — | — |
| 2017-12-12 | $4.30 | $4.30 | 204,800 | — | — |
| 2017-12-11 | $4.25 | $4.25 | 292,100 | — | — |
| 2017-12-08 | $4.30 | $4.30 | 252,000 | — | — |
| 2017-12-07 | $4.35 | $4.35 | 446,600 | — | — |
| 2017-12-06 | $4.30 | $4.30 | 285,600 | — | — |
| 2017-12-05 | $4.55 | $4.55 | 180,700 | — | — |
| 2017-12-04 | $4.55 | $4.55 | 257,900 | — | — |
| 2017-12-01 | $4.50 | $4.50 | 165,100 | — | — |
| 2017-11-30 | $4.50 | $4.50 | 903,100 | — | — |
| 2017-11-29 | $4.65 | $4.65 | 393,700 | — | — |
| 2017-11-28 | $4.60 | $4.60 | 397,400 | — | — |
| 2017-11-27 | $4.50 | $4.50 | 300,700 | — | — |
| 2017-11-24 | $4.70 | $4.70 | 113,200 | — | — |
| 2017-11-22 | $4.65 | $4.65 | 252,900 | — | — |
| 2017-11-21 | $4.80 | $4.80 | 676,100 | — | — |
| 2017-11-20 | $4.70 | $4.70 | 776,600 | — | — |
| 2017-11-17 | $4.35 | $4.35 | 441,100 | — | — |
| 2017-11-16 | $4.15 | $4.15 | 686,900 | — | — |
| 2017-11-15 | $4.20 | $4.20 | 506,500 | — | — |
| 2017-11-14 | $4.40 | $4.40 | 208,300 | — | — |
| 2017-11-13 | $4.60 | $4.60 | 358,600 | — | — |
| 2017-11-10 | $4.65 | $4.65 | 160,100 | — | — |
| 2017-11-09 | $4.70 | $4.70 | 398,100 | — | — |
| 2017-11-08 | $4.65 | $4.65 | 1,078,400 | — | — |
| 2017-11-07 | $4.45 | $4.45 | 707,200 | — | — |
| 2017-11-06 | $4.50 | $4.50 | 400,600 | — | — |
| 2017-11-03 | $4.58 | $4.58 | 315,900 | — | — |
| 2017-11-02 | $4.75 | $4.75 | 213,600 | — | — |
| 2017-11-01 | $4.85 | $4.85 | 177,900 | — | — |
| 2017-10-31 | $4.80 | $4.80 | 290,400 | — | — |
| 2017-10-30 | $4.70 | $4.70 | 210,300 | — | — |
| 2017-10-27 | $4.70 | $4.70 | 269,300 | — | — |
| 2017-10-26 | $4.65 | $4.65 | 409,200 | — | — |
| 2017-10-25 | $4.85 | $4.85 | 435,300 | — | — |
| 2017-10-24 | $4.80 | $4.80 | 397,500 | — | — |
| 2017-10-23 | $4.85 | $4.85 | 313,400 | — | — |
| 2017-10-20 | $5.00 | $5.00 | 263,400 | — | — |
| 2017-10-19 | $4.85 | $4.85 | 234,800 | — | — |
| 2017-10-18 | $4.95 | $4.95 | 301,800 | — | — |
| 2017-10-17 | $4.90 | $4.90 | 346,600 | — | — |
| 2017-10-16 | $5.20 | $5.20 | 550,400 | — | — |
| 2017-10-13 | $5.15 | $5.15 | 295,200 | — | — |
| 2017-10-12 | $5.20 | $5.20 | 398,900 | — | — |
| 2017-10-11 | $5.55 | $5.55 | 491,700 | — | — |
| 2017-10-10 | $5.50 | $5.50 | 351,500 | — | — |
| 2017-10-09 | $5.45 | $5.45 | 297,800 | — | — |
| 2017-10-06 | $5.43 | $5.43 | 449,100 | — | — |
| 2017-10-05 | $5.70 | $5.70 | 681,900 | — | — |
| 2017-10-04 | $5.68 | $5.68 | 194,600 | — | — |
| 2017-10-03 | $5.75 | $5.75 | 332,100 | — | — |
| 2017-10-02 | $5.70 | $5.70 | 288,300 | — | — |
| 2017-09-29 | $5.55 | $5.55 | 255,600 | — | — |
| 2017-09-28 | $5.55 | $5.55 | 676,200 | — | — |
| 2017-09-27 | $5.80 | $5.80 | 1,197,200 | — | — |
| 2017-09-26 | $5.90 | $5.90 | 398,200 | — | — |
| 2017-09-25 | $5.70 | $5.70 | 525,600 | — | — |
| 2017-09-22 | $5.50 | $5.50 | 203,100 | — | — |
| 2017-09-21 | $5.45 | $5.45 | 324,300 | — | — |
| 2017-09-20 | $5.40 | $5.40 | 356,900 | — | — |
| 2017-09-19 | $5.45 | $5.45 | 303,900 | — | — |
| 2017-09-18 | $5.40 | $5.40 | 530,100 | — | — |
| 2017-09-15 | $5.20 | $5.20 | 666,700 | — | — |
| 2017-09-14 | $5.35 | $5.35 | 524,000 | — | — |
| 2017-09-13 | $5.30 | $5.30 | 491,200 | — | — |
| 2017-09-12 | $5.20 | $5.20 | 722,200 | — | — |
| 2017-09-11 | $5.15 | $5.15 | 305,700 | — | — |
| 2017-09-08 | $5.20 | $5.20 | 405,200 | — | — |
| 2017-09-07 | $5.10 | $5.10 | 274,000 | — | — |
| 2017-09-06 | $5.20 | $5.20 | 625,700 | — | — |
| 2017-09-05 | $4.95 | $4.95 | 335,100 | — | — |
| 2017-09-01 | $5.00 | $5.00 | 362,400 | — | — |
| 2017-08-31 | $5.00 | $5.00 | 657,600 | — | — |
| 2017-08-30 | $4.75 | $4.75 | 775,300 | — | — |
| 2017-08-29 | $4.35 | $4.35 | 443,300 | — | — |
| 2017-08-28 | $4.30 | $4.30 | 500,700 | — | — |
| 2017-08-25 | $4.30 | $4.30 | 345,800 | — | — |
| 2017-08-24 | $4.25 | $4.25 | 519,500 | — | — |
| 2017-08-23 | $4.25 | $4.25 | 476,300 | — | — |
| 2017-08-22 | $4.40 | $4.40 | 675,600 | — | — |
| 2017-08-21 | $4.30 | $4.30 | 602,800 | — | — |
| 2017-08-18 | $4.50 | $4.50 | 499,200 | — | — |
| 2017-08-17 | $4.40 | $4.40 | 1,045,700 | — | — |
| 2017-08-16 | $4.55 | $4.55 | 482,900 | — | — |
| 2017-08-15 | $4.55 | $4.55 | 617,300 | — | — |
| 2017-08-14 | $4.90 | $4.90 | 641,600 | — | — |
| 2017-08-11 | $4.85 | $4.85 | 668,800 | — | — |
| 2017-08-10 | $5.05 | $5.05 | 541,700 | — | — |
| 2017-08-09 | $5.25 | $5.25 | 647,100 | — | — |
| 2017-08-08 | $5.35 | $5.35 | 649,500 | — | — |
| 2017-08-07 | $5.60 | $5.60 | 648,100 | — | — |
| 2017-08-04 | $5.75 | $5.75 | 829,500 | — | — |
| 2017-08-03 | $5.65 | $5.65 | 2,264,100 | — | — |
| 2017-08-02 | $5.70 | $5.70 | 817,600 | — | — |
| 2017-08-01 | $5.75 | $5.75 | 1,193,700 | — | — |
| 2017-07-31 | $6.25 | $6.25 | 974,600 | — | — |
| 2017-07-28 | $6.20 | $6.20 | 765,500 | — | — |
| 2017-07-27 | $6.20 | $6.20 | 490,700 | — | — |
| 2017-07-26 | $6.20 | $6.20 | 763,300 | — | — |
| 2017-07-25 | $6.30 | $6.30 | 594,200 | — | — |
| 2017-07-24 | $6.08 | $6.08 | 551,500 | — | — |
| 2017-07-21 | $6.15 | $6.15 | 717,900 | — | — |
| 2017-07-20 | $6.15 | $6.15 | 443,500 | — | — |
| 2017-07-19 | $6.10 | $6.10 | 448,300 | — | — |
| 2017-07-18 | $6.05 | $6.05 | 736,800 | — | — |
| 2017-07-17 | $6.15 | $6.15 | 903,300 | — | — |
| 2017-07-14 | $6.30 | $6.30 | 764,300 | — | — |
| 2017-07-13 | $6.20 | $6.20 | 922,000 | — | — |
| 2017-07-12 | $6.25 | $6.25 | 1,506,400 | — | — |
| 2017-07-11 | $6.30 | $6.30 | 567,600 | — | — |
| 2017-07-10 | $6.15 | $6.15 | 636,200 | — | — |
| 2017-07-07 | $6.35 | $6.35 | 864,700 | — | — |
| 2017-07-06 | $6.35 | $6.35 | 915,700 | — | — |
| 2017-07-05 | $6.30 | $6.30 | 635,200 | — | — |
| 2017-07-03 | $6.30 | $6.30 | 216,700 | — | — |
| 2017-06-30 | $6.25 | $6.25 | 376,100 | — | — |
| 2017-06-29 | $6.20 | $6.20 | 414,100 | — | — |
| 2017-06-28 | $6.25 | $6.25 | 843,600 | — | — |
| 2017-06-27 | $6.25 | $6.25 | 734,100 | — | — |
| 2017-06-26 | $6.20 | $6.20 | 453,900 | — | — |
| 2017-06-23 | $6.00 | $6.00 | 2,173,100 | — | — |
| 2017-06-22 | $5.85 | $5.85 | 350,700 | — | — |
| 2017-06-21 | $5.80 | $5.80 | 834,700 | — | — |
| 2017-06-20 | $6.00 | $6.00 | 715,300 | — | — |
| 2017-06-19 | $6.00 | $6.00 | 229,200 | — | — |
| 2017-06-16 | $6.00 | $6.00 | 424,300 | — | — |
| 2017-06-15 | $6.00 | $6.00 | 359,300 | — | — |
| 2017-06-14 | $6.10 | $6.10 | 343,100 | — | — |
| 2017-06-13 | $6.40 | $6.40 | 502,800 | — | — |
| 2017-06-12 | $6.25 | $6.25 | 527,700 | — | — |
| 2017-06-09 | $6.05 | $6.05 | 367,200 | — | — |
| 2017-06-08 | $5.95 | $5.95 | 347,800 | — | — |
| 2017-06-07 | $5.85 | $5.85 | 828,800 | — | — |
| 2017-06-06 | $5.75 | $5.75 | 890,100 | — | — |
| 2017-06-05 | $5.90 | $5.90 | 496,000 | — | — |
| 2017-06-02 | $6.05 | $6.05 | 344,900 | — | — |
| 2017-06-01 | $6.10 | $6.10 | 489,800 | — | — |
| 2017-05-31 | $5.90 | $5.90 | 798,000 | — | — |
| 2017-05-30 | $5.95 | $5.95 | 659,000 | — | — |
| 2017-05-26 | $6.25 | $6.25 | 637,400 | — | — |
| 2017-05-25 | $6.30 | $6.30 | 626,000 | — | — |
| 2017-05-24 | $6.45 | $6.45 | 733,900 | — | — |
| 2017-05-23 | $6.35 | $6.35 | 1,037,100 | — | — |
| 2017-05-22 | $6.45 | $6.45 | 471,300 | — | — |
| 2017-05-19 | $6.33 | $6.33 | 458,000 | — | — |
| 2017-05-18 | $6.50 | $6.50 | 650,500 | — | — |
| 2017-05-17 | $6.30 | $6.30 | 856,700 | — | — |
| 2017-05-16 | $6.90 | $6.90 | 664,300 | — | — |
| 2017-05-15 | $6.80 | $6.80 | 688,400 | — | — |
| 2017-05-12 | $6.90 | $6.90 | 417,900 | — | — |
| 2017-05-11 | $7.10 | $7.10 | 850,200 | — | — |
| 2017-05-10 | $7.15 | $7.15 | 1,482,100 | — | — |
| 2017-05-09 | $7.00 | $7.00 | 782,800 | — | — |
| 2017-05-08 | $7.00 | $7.00 | 645,500 | — | — |
| 2017-05-05 | $6.90 | $6.90 | 863,600 | — | — |
| 2017-05-04 | $6.65 | $6.65 | 771,000 | — | — |
| 2017-05-03 | $6.50 | $6.50 | 411,000 | — | — |
| 2017-05-02 | $6.55 | $6.55 | 461,200 | — | — |
| 2017-05-01 | $6.80 | $6.80 | 706,500 | — | — |
| 2017-04-28 | $6.80 | $6.80 | 517,900 | — | — |
| 2017-04-27 | $6.65 | $6.65 | 1,155,200 | — | — |
| 2017-04-26 | $6.75 | $6.75 | 1,349,300 | — | — |
| 2017-04-25 | $6.70 | $6.70 | 1,166,700 | — | — |
| 2017-04-24 | $6.80 | $6.80 | 898,800 | — | — |
| 2017-04-21 | $6.75 | $6.75 | 351,200 | — | — |
| 2017-04-20 | $6.85 | $6.85 | 427,100 | — | — |
| 2017-04-19 | $6.85 | $6.85 | 516,700 | — | — |
| 2017-04-18 | $6.85 | $6.85 | 457,400 | — | — |
| 2017-04-17 | $6.80 | $6.80 | 961,300 | — | — |
| 2017-04-13 | $6.95 | $6.95 | 507,900 | — | — |
| 2017-04-12 | $6.95 | $6.95 | 396,500 | — | — |
| 2017-04-11 | $7.15 | $7.15 | 955,500 | — | — |
| 2017-04-10 | $6.90 | $6.90 | 557,500 | — | — |
| 2017-04-07 | $7.05 | $7.05 | 418,700 | — | — |
| 2017-04-06 | $7.05 | $7.05 | 483,100 | — | — |
| 2017-04-05 | $6.75 | $6.75 | 686,900 | — | — |
| 2017-04-04 | $7.05 | $7.05 | 613,900 | — | — |
| 2017-04-03 | $7.05 | $7.05 | 591,900 | — | — |
| 2017-03-31 | $6.85 | $6.85 | 1,322,000 | — | — |
| 2017-03-30 | $6.75 | $6.75 | 852,000 | — | — |
| 2017-03-29 | $7.15 | $7.15 | 644,000 | — | — |
| 2017-03-28 | $6.80 | $6.80 | 539,700 | — | — |
| 2017-03-27 | $6.80 | $6.80 | 569,100 | — | — |
| 2017-03-24 | $6.80 | $6.80 | 762,200 | — | — |
| 2017-03-23 | $6.80 | $6.80 | 462,800 | — | — |
| 2017-03-22 | $6.90 | $6.90 | 567,000 | — | — |
| 2017-03-21 | $7.10 | $7.10 | 758,100 | — | — |
| 2017-03-20 | $7.10 | $7.10 | 427,900 | — | — |
| 2017-03-17 | $6.80 | $6.80 | 2,007,200 | — | — |
| 2017-03-16 | $6.65 | $6.65 | 1,060,900 | — | — |
| 2017-03-15 | $6.75 | $6.75 | 1,427,600 | — | — |
| 2017-03-14 | $7.00 | $7.00 | 315,000 | — | — |
| 2017-03-13 | $7.20 | $7.20 | 328,900 | — | — |
| 2017-03-10 | $7.25 | $7.25 | 264,100 | — | — |
| 2017-03-09 | $7.20 | $7.20 | 784,400 | — | — |
| 2017-03-08 | $7.35 | $7.35 | 675,900 | — | — |
| 2017-03-07 | $7.35 | $7.35 | 437,700 | — | — |
| 2017-03-06 | $7.30 | $7.30 | 694,100 | — | — |
| 2017-03-03 | $7.65 | $7.65 | 527,400 | — | — |
| 2017-03-02 | $7.90 | $7.90 | 1,620,900 | — | — |
| 2017-03-01 | $8.35 | $8.35 | 694,100 | — | — |
| 2017-02-28 | $7.85 | $7.85 | 756,000 | — | — |
| 2017-02-27 | $7.60 | $7.60 | 319,200 | — | — |
| 2017-02-24 | $7.60 | $7.60 | 308,900 | — | — |
| 2017-02-23 | $7.55 | $7.55 | 248,900 | — | — |
| 2017-02-22 | $7.50 | $7.50 | 354,800 | — | — |
| 2017-02-21 | $7.65 | $7.65 | 356,200 | — | — |
| 2017-02-17 | $7.80 | $7.80 | 466,900 | — | — |
| 2017-02-16 | $7.95 | $7.95 | 442,400 | — | — |
| 2017-02-15 | $7.90 | $7.90 | 406,200 | — | — |
| 2017-02-14 | $7.75 | $7.75 | 422,200 | — | — |
| 2017-02-13 | $7.45 | $7.45 | 364,200 | — | — |
| 2017-02-10 | $7.65 | $7.65 | 568,600 | — | — |
| 2017-02-09 | $7.95 | $7.95 | 1,072,000 | — | — |
| 2017-02-08 | $7.25 | $7.25 | 628,400 | — | — |
| 2017-02-07 | $7.05 | $7.05 | 461,100 | — | — |
| 2017-02-06 | $6.85 | $6.85 | 277,300 | — | — |
| 2017-02-03 | $6.95 | $6.95 | 303,700 | — | — |
| 2017-02-02 | $7.05 | $7.05 | 450,800 | — | — |
| 2017-02-01 | $7.15 | $7.15 | 403,400 | — | — |
| 2017-01-31 | $7.10 | $7.10 | 522,800 | — | — |
| 2017-01-30 | $6.85 | $6.85 | 569,800 | — | — |
| 2017-01-27 | $7.00 | $7.00 | 568,200 | — | — |
| 2017-01-26 | $7.10 | $7.10 | 1,465,200 | — | — |
| 2017-01-25 | $7.50 | $7.50 | 1,189,100 | — | — |
| 2017-01-24 | $8.15 | $8.15 | 683,100 | — | — |
| 2017-01-23 | $8.05 | $8.05 | 621,900 | — | — |
| 2017-01-20 | $8.05 | $8.05 | 470,500 | — | — |
| 2017-01-19 | $8.10 | $8.10 | 318,100 | — | — |
| 2017-01-18 | $8.35 | $8.35 | 638,200 | — | — |
| 2017-01-17 | $8.15 | $8.15 | 581,800 | — | — |
| 2017-01-13 | $8.50 | $8.50 | 376,800 | — | — |
| 2017-01-12 | $8.45 | $8.45 | 336,400 | — | — |
| 2017-01-11 | $8.60 | $8.60 | 479,900 | — | — |
| 2017-01-10 | $8.80 | $8.80 | 399,000 | — | — |
| 2017-01-09 | $8.90 | $8.90 | 411,700 | — | — |
| 2017-01-06 | $9.10 | $9.10 | 710,700 | — | — |
| 2017-01-05 | $9.35 | $9.35 | 343,100 | — | — |
| 2017-01-04 | $9.75 | $9.75 | 513,300 | — | — |
| 2017-01-03 | $9.85 | $9.85 | 534,400 | — | — |