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
- 2014-06-19 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 | $6.60 | $6.60 | 230,500 | — | — |
| 2017-12-28 | $6.65 | $6.65 | 305,600 | — | — |
| 2017-12-27 | $6.95 | $6.95 | 238,500 | — | — |
| 2017-12-26 | $6.95 | $6.95 | 303,900 | — | — |
| 2017-12-22 | $6.85 | $6.85 | 294,600 | — | — |
| 2017-12-21 | $6.55 | $6.55 | 183,300 | — | — |
| 2017-12-20 | $6.50 | $6.50 | 292,000 | — | — |
| 2017-12-19 | $6.35 | $6.35 | 480,200 | — | — |
| 2017-12-18 | $5.90 | $5.90 | 671,800 | — | — |
| 2017-12-15 | $5.90 | $5.90 | 466,000 | — | — |
| 2017-12-14 | $5.85 | $5.85 | 223,700 | — | — |
| 2017-12-13 | $6.05 | $6.05 | 193,300 | — | — |
| 2017-12-12 | $5.80 | $5.80 | 209,400 | — | — |
| 2017-12-11 | $6.00 | $6.00 | 377,000 | — | — |
| 2017-12-08 | $6.10 | $6.10 | 216,900 | — | — |
| 2017-12-07 | $5.95 | $5.95 | 217,500 | — | — |
| 2017-12-06 | $5.85 | $5.85 | 257,700 | — | — |
| 2017-12-05 | $5.75 | $5.75 | 245,900 | — | — |
| 2017-12-04 | $6.05 | $6.05 | 349,500 | — | — |
| 2017-12-01 | $6.55 | $6.55 | 282,700 | — | — |
| 2017-11-30 | $6.65 | $6.65 | 580,800 | — | — |
| 2017-11-29 | $6.40 | $6.40 | 304,200 | — | — |
| 2017-11-28 | $6.45 | $6.45 | 607,800 | — | — |
| 2017-11-27 | $5.95 | $5.95 | 291,000 | — | — |
| 2017-11-24 | $6.10 | $6.10 | 229,500 | — | — |
| 2017-11-22 | $6.40 | $6.40 | 513,500 | — | — |
| 2017-11-21 | $6.30 | $6.30 | 1,617,900 | — | — |
| 2017-11-20 | $5.60 | $5.60 | 255,100 | — | — |
| 2017-11-17 | $5.70 | $5.70 | 217,200 | — | — |
| 2017-11-16 | $5.60 | $5.60 | 386,500 | — | — |
| 2017-11-15 | $5.30 | $5.30 | 273,800 | — | — |
| 2017-11-14 | $5.25 | $5.25 | 586,100 | — | — |
| 2017-11-13 | $5.65 | $5.65 | 435,300 | — | — |
| 2017-11-10 | $5.75 | $5.75 | 440,800 | — | — |
| 2017-11-09 | $5.75 | $5.75 | 295,800 | — | — |
| 2017-11-08 | $5.65 | $5.65 | 273,100 | — | — |
| 2017-11-07 | $5.60 | $5.60 | 546,100 | — | — |
| 2017-11-06 | $5.50 | $5.50 | 516,000 | — | — |
| 2017-11-03 | $5.80 | $5.80 | 332,800 | — | — |
| 2017-11-02 | $5.75 | $5.75 | 591,800 | — | — |
| 2017-11-01 | $5.40 | $5.40 | 535,300 | — | — |
| 2017-10-31 | $5.35 | $5.35 | 455,300 | — | — |
| 2017-10-30 | $5.05 | $5.05 | 550,100 | — | — |
| 2017-10-27 | $5.05 | $5.05 | 543,200 | — | — |
| 2017-10-26 | $4.85 | $4.85 | 637,200 | — | — |
| 2017-10-25 | $5.15 | $5.15 | 389,300 | — | — |
| 2017-10-24 | $5.10 | $5.10 | 700,600 | — | — |
| 2017-10-23 | $5.25 | $5.25 | 885,000 | — | — |
| 2017-10-20 | $5.50 | $5.50 | 444,800 | — | — |
| 2017-10-19 | $5.70 | $5.70 | 1,039,100 | — | — |
| 2017-10-18 | $5.40 | $5.40 | 1,859,800 | — | — |
| 2017-10-17 | $5.50 | $5.50 | 2,727,400 | — | — |
| 2017-10-16 | $6.40 | $6.40 | 2,414,200 | — | — |
| 2017-10-13 | $7.28 | $7.28 | 3,026,400 | — | — |
| 2017-10-12 | $7.80 | $7.80 | 26,232,200 | — | — |
| 2017-10-11 | $5.40 | $5.40 | 2,779,600 | — | — |
| 2017-10-10 | $5.40 | $5.40 | 321,900 | — | — |
| 2017-10-09 | $5.50 | $5.50 | 278,100 | — | — |
| 2017-10-06 | $5.65 | $5.65 | 188,300 | — | — |
| 2017-10-05 | $5.90 | $5.90 | 181,600 | — | — |
| 2017-10-04 | $6.05 | $6.05 | 168,900 | — | — |
| 2017-10-03 | $5.95 | $5.95 | 437,700 | — | — |
| 2017-10-02 | $6.40 | $6.40 | 483,200 | — | — |
| 2017-09-29 | $5.60 | $5.60 | 138,000 | — | — |
| 2017-09-28 | $5.55 | $5.55 | 132,600 | — | — |
| 2017-09-27 | $5.60 | $5.60 | 274,200 | — | — |
| 2017-09-26 | $5.30 | $5.30 | 384,900 | — | — |
| 2017-09-25 | $5.30 | $5.30 | 219,200 | — | — |
| 2017-09-22 | $5.30 | $5.30 | 133,200 | — | — |
| 2017-09-21 | $5.40 | $5.40 | 107,100 | — | — |
| 2017-09-20 | $5.45 | $5.45 | 204,000 | — | — |
| 2017-09-19 | $5.60 | $5.60 | 133,200 | — | — |
| 2017-09-18 | $5.55 | $5.55 | 381,700 | — | — |
| 2017-09-15 | $5.30 | $5.30 | 542,800 | — | — |
| 2017-09-14 | $5.35 | $5.35 | 133,600 | — | — |
| 2017-09-13 | $5.45 | $5.45 | 164,300 | — | — |
| 2017-09-12 | $5.35 | $5.35 | 326,200 | — | — |
| 2017-09-11 | $5.70 | $5.70 | 225,200 | — | — |
| 2017-09-08 | $5.65 | $5.65 | 183,900 | — | — |
| 2017-09-07 | $5.65 | $5.65 | 341,200 | — | — |
| 2017-09-06 | $5.35 | $5.35 | 565,100 | — | — |
| 2017-09-05 | $5.10 | $5.10 | 231,600 | — | — |
| 2017-09-01 | $5.15 | $5.15 | 169,400 | — | — |
| 2017-08-31 | $5.15 | $5.15 | 223,100 | — | — |
| 2017-08-30 | $4.95 | $4.95 | 141,900 | — | — |
| 2017-08-29 | $5.00 | $5.00 | 286,800 | — | — |
| 2017-08-28 | $5.05 | $5.05 | 134,400 | — | — |
| 2017-08-25 | $5.05 | $5.05 | 116,600 | — | — |
| 2017-08-24 | $5.30 | $5.30 | 160,700 | — | — |
| 2017-08-23 | $5.10 | $5.10 | 183,800 | — | — |
| 2017-08-22 | $5.30 | $5.30 | 236,900 | — | — |
| 2017-08-21 | $5.00 | $5.00 | 776,400 | — | — |
| 2017-08-18 | $4.70 | $4.70 | 179,500 | — | — |
| 2017-08-17 | $4.45 | $4.45 | 311,400 | — | — |
| 2017-08-16 | $4.75 | $4.75 | 226,400 | — | — |
| 2017-08-15 | $4.70 | $4.70 | 185,600 | — | — |
| 2017-08-14 | $5.10 | $5.10 | 229,300 | — | — |
| 2017-08-11 | $5.10 | $5.10 | 210,800 | — | — |
| 2017-08-10 | $4.85 | $4.85 | 425,100 | — | — |
| 2017-08-09 | $4.70 | $4.70 | 458,200 | — | — |
| 2017-08-08 | $4.35 | $4.35 | 267,400 | — | — |
| 2017-08-07 | $4.55 | $4.55 | 354,200 | — | — |
| 2017-08-04 | $4.80 | $4.80 | 404,700 | — | — |
| 2017-08-03 | $4.65 | $4.65 | 321,800 | — | — |
| 2017-08-02 | $5.00 | $5.00 | 188,400 | — | — |
| 2017-08-01 | $5.10 | $5.10 | 208,800 | — | — |
| 2017-07-31 | $5.20 | $5.20 | 173,400 | — | — |
| 2017-07-28 | $5.30 | $5.30 | 267,000 | — | — |
| 2017-07-27 | $5.45 | $5.45 | 224,400 | — | — |
| 2017-07-26 | $5.60 | $5.60 | 121,100 | — | — |
| 2017-07-25 | $5.75 | $5.75 | 305,900 | — | — |
| 2017-07-24 | $5.95 | $5.95 | 451,200 | — | — |
| 2017-07-21 | $5.60 | $5.60 | 175,200 | — | — |
| 2017-07-20 | $5.50 | $5.50 | 186,300 | — | — |
| 2017-07-19 | $5.30 | $5.30 | 259,100 | — | — |
| 2017-07-18 | $5.40 | $5.40 | 205,800 | — | — |
| 2017-07-17 | $5.80 | $5.80 | 224,800 | — | — |
| 2017-07-14 | $5.75 | $5.75 | 301,600 | — | — |
| 2017-07-13 | $5.95 | $5.95 | 262,900 | — | — |
| 2017-07-12 | $5.85 | $5.85 | 502,400 | — | — |
| 2017-07-11 | $5.50 | $5.50 | 287,200 | — | — |
| 2017-07-10 | $5.50 | $5.50 | 359,700 | — | — |
| 2017-07-07 | $5.45 | $5.45 | 256,300 | — | — |
| 2017-07-06 | $5.10 | $5.10 | 157,000 | — | — |
| 2017-07-05 | $5.20 | $5.20 | 259,200 | — | — |
| 2017-07-03 | $5.30 | $5.30 | 149,000 | — | — |
| 2017-06-30 | $5.10 | $5.10 | 123,700 | — | — |
| 2017-06-29 | $5.10 | $5.10 | 180,000 | — | — |
| 2017-06-28 | $5.25 | $5.25 | 194,700 | — | — |
| 2017-06-27 | $4.95 | $4.95 | 268,300 | — | — |
| 2017-06-26 | $5.25 | $5.25 | 247,000 | — | — |
| 2017-06-23 | $5.30 | $5.30 | 946,200 | — | — |
| 2017-06-22 | $5.00 | $5.00 | 727,000 | — | — |
| 2017-06-21 | $4.75 | $4.75 | 351,700 | — | — |
| 2017-06-20 | $4.65 | $4.65 | 423,200 | — | — |
| 2017-06-19 | $4.65 | $4.65 | 375,800 | — | — |
| 2017-06-16 | $4.35 | $4.35 | 667,100 | — | — |
| 2017-06-15 | $4.55 | $4.55 | 465,700 | — | — |
| 2017-06-14 | $4.65 | $4.65 | 386,000 | — | — |
| 2017-06-13 | $4.65 | $4.65 | 487,000 | — | — |
| 2017-06-12 | $4.70 | $4.70 | 961,300 | — | — |
| 2017-06-09 | $4.50 | $4.50 | 491,300 | — | — |
| 2017-06-08 | $4.28 | $4.28 | 236,200 | — | — |
| 2017-06-07 | $4.30 | $4.30 | 918,400 | — | — |
| 2017-06-06 | $4.55 | $4.55 | 363,200 | — | — |
| 2017-06-05 | $4.65 | $4.65 | 417,000 | — | — |
| 2017-06-02 | $4.65 | $4.65 | 1,079,800 | — | — |
| 2017-06-01 | $4.70 | $4.70 | 572,400 | — | — |
| 2017-05-31 | $4.70 | $4.70 | 657,900 | — | — |
| 2017-05-30 | $4.60 | $4.60 | 1,234,300 | — | — |
| 2017-05-26 | $4.60 | $4.60 | 1,235,300 | — | — |
| 2017-05-25 | $4.95 | $4.95 | 602,100 | — | — |
| 2017-05-24 | $5.35 | $5.35 | 596,900 | — | — |
| 2017-05-23 | $5.65 | $5.65 | 629,200 | — | — |
| 2017-05-22 | $6.00 | $6.00 | 749,500 | — | — |
| 2017-05-19 | $6.08 | $6.08 | 544,300 | — | — |
| 2017-05-18 | $6.40 | $6.40 | 919,900 | — | — |
| 2017-05-17 | $7.00 | $7.00 | 712,300 | — | — |
| 2017-05-16 | $7.20 | $7.20 | 618,300 | — | — |
| 2017-05-15 | $7.50 | $7.50 | 913,700 | — | — |
| 2017-05-12 | $7.45 | $7.45 | 4,378,500 | — | — |
| 2017-05-11 | $12.25 | $12.25 | 200,900 | — | — |
| 2017-05-10 | $12.60 | $12.60 | 88,500 | — | — |
| 2017-05-09 | $13.05 | $13.05 | 153,400 | — | — |
| 2017-05-08 | $12.45 | $12.45 | 106,300 | — | — |
| 2017-05-05 | $12.65 | $12.65 | 135,500 | — | — |
| 2017-05-04 | $12.70 | $12.70 | 93,400 | — | — |
| 2017-05-03 | $13.10 | $13.10 | 147,100 | — | — |
| 2017-05-02 | $13.45 | $13.45 | 101,800 | — | — |
| 2017-05-01 | $13.95 | $13.95 | 108,000 | — | — |
| 2017-04-28 | $13.40 | $13.40 | 88,700 | — | — |
| 2017-04-27 | $13.90 | $13.90 | 80,300 | — | — |
| 2017-04-26 | $13.75 | $13.75 | 154,800 | — | — |
| 2017-04-25 | $13.18 | $13.18 | 111,300 | — | — |
| 2017-04-24 | $12.55 | $12.55 | 78,600 | — | — |
| 2017-04-21 | $12.50 | $12.50 | 86,500 | — | — |
| 2017-04-20 | $12.60 | $12.60 | 90,100 | — | — |
| 2017-04-19 | $12.05 | $12.05 | 149,100 | — | — |
| 2017-04-18 | $12.05 | $12.05 | 237,800 | — | — |
| 2017-04-17 | $12.15 | $12.15 | 336,500 | — | — |
| 2017-04-13 | $12.00 | $12.00 | 137,000 | — | — |
| 2017-04-12 | $11.80 | $11.80 | 143,000 | — | — |
| 2017-04-11 | $11.80 | $11.80 | 105,500 | — | — |
| 2017-04-10 | $11.75 | $11.75 | 102,600 | — | — |
| 2017-04-07 | $12.10 | $12.10 | 96,300 | — | — |
| 2017-04-06 | $12.05 | $12.05 | 224,100 | — | — |
| 2017-04-05 | $12.05 | $12.05 | 476,600 | — | — |
| 2017-04-04 | $12.10 | $12.10 | 276,900 | — | — |
| 2017-04-03 | $12.50 | $12.50 | 255,700 | — | — |
| 2017-03-31 | $12.65 | $12.65 | 130,100 | — | — |
| 2017-03-30 | $13.00 | $13.00 | 134,700 | — | — |
| 2017-03-29 | $12.80 | $12.80 | 101,100 | — | — |
| 2017-03-28 | $13.00 | $13.00 | 85,000 | — | — |
| 2017-03-27 | $13.35 | $13.35 | 129,100 | — | — |
| 2017-03-24 | $13.25 | $13.25 | 82,500 | — | — |
| 2017-03-23 | $13.35 | $13.35 | 171,000 | — | — |
| 2017-03-22 | $14.10 | $14.10 | 164,100 | — | — |
| 2017-03-21 | $13.30 | $13.30 | 144,800 | — | — |
| 2017-03-20 | $14.75 | $14.75 | 92,300 | — | — |
| 2017-03-17 | $14.95 | $14.95 | 195,700 | — | — |
| 2017-03-16 | $14.70 | $14.70 | 142,200 | — | — |
| 2017-03-15 | $14.25 | $14.25 | 104,700 | — | — |
| 2017-03-14 | $13.95 | $13.95 | 118,500 | — | — |
| 2017-03-13 | $13.75 | $13.75 | 83,200 | — | — |
| 2017-03-10 | $13.50 | $13.50 | 90,900 | — | — |
| 2017-03-09 | $13.50 | $13.50 | 111,900 | — | — |
| 2017-03-08 | $13.65 | $13.65 | 146,200 | — | — |
| 2017-03-07 | $13.35 | $13.35 | 99,000 | — | — |
| 2017-03-06 | $13.80 | $13.80 | 113,300 | — | — |
| 2017-03-03 | $14.20 | $14.20 | 236,300 | — | — |
| 2017-03-02 | $14.10 | $14.10 | 541,400 | — | — |
| 2017-03-01 | $14.20 | $14.20 | 503,000 | — | — |
| 2017-02-28 | $13.60 | $13.60 | 177,900 | — | — |
| 2017-02-27 | $13.85 | $13.85 | 233,800 | — | — |
| 2017-02-24 | $13.50 | $13.50 | 136,800 | — | — |
| 2017-02-23 | $13.80 | $13.80 | 325,500 | — | — |
| 2017-02-22 | $13.00 | $13.00 | 524,800 | — | — |
| 2017-02-21 | $12.85 | $12.85 | 781,200 | — | — |
| 2017-02-17 | $13.05 | $13.05 | 269,700 | — | — |
| 2017-02-16 | $13.15 | $13.15 | 346,500 | — | — |
| 2017-02-15 | $13.00 | $13.00 | 811,100 | — | — |
| 2017-02-14 | $11.45 | $11.45 | 81,700 | — | — |
| 2017-02-13 | $11.10 | $11.10 | 71,700 | — | — |
| 2017-02-10 | $11.15 | $11.15 | 103,600 | — | — |
| 2017-02-09 | $11.50 | $11.50 | 263,600 | — | — |
| 2017-02-08 | $11.20 | $11.20 | 132,700 | — | — |
| 2017-02-07 | $11.05 | $11.05 | 210,800 | — | — |
| 2017-02-06 | $11.00 | $11.00 | 216,900 | — | — |
| 2017-02-03 | $11.15 | $11.15 | 328,900 | — | — |
| 2017-02-02 | $11.20 | $11.20 | 818,300 | — | — |
| 2017-02-01 | $12.05 | $12.05 | 100,100 | — | — |
| 2017-01-31 | $12.00 | $12.00 | 139,200 | — | — |
| 2017-01-30 | $11.70 | $11.70 | 148,700 | — | — |
| 2017-01-27 | $12.35 | $12.35 | 77,600 | — | — |
| 2017-01-26 | $12.00 | $12.00 | 154,100 | — | — |
| 2017-01-25 | $12.55 | $12.55 | 102,100 | — | — |
| 2017-01-24 | $12.75 | $12.75 | 186,500 | — | — |
| 2017-01-23 | $12.80 | $12.80 | 121,300 | — | — |
| 2017-01-20 | $13.40 | $13.40 | 150,800 | — | — |
| 2017-01-19 | $13.90 | $13.90 | 176,800 | — | — |
| 2017-01-18 | $14.10 | $14.10 | 298,700 | — | — |
| 2017-01-17 | $13.80 | $13.80 | 431,200 | — | — |
| 2017-01-13 | $14.70 | $14.70 | 103,300 | — | — |
| 2017-01-12 | $13.90 | $13.90 | 140,700 | — | — |
| 2017-01-11 | $14.10 | $14.10 | 204,700 | — | — |
| 2017-01-10 | $14.25 | $14.25 | 133,500 | — | — |
| 2017-01-09 | $13.70 | $13.70 | 297,000 | — | — |
| 2017-01-06 | $13.85 | $13.85 | 351,700 | — | — |
| 2017-01-05 | $12.95 | $12.95 | 841,100 | — | — |
| 2017-01-04 | $14.45 | $14.45 | 313,400 | — | — |
| 2017-01-03 | $14.55 | $14.55 | 89,800 | — | — |