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
- 2014-09-03 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 | $4.53 | $4.53 | 1,373,800 | — | — |
| 2017-12-28 | $4.65 | $4.65 | 1,323,600 | — | — |
| 2017-12-27 | $4.78 | $4.78 | 827,500 | — | — |
| 2017-12-26 | $4.67 | $4.67 | 903,700 | — | — |
| 2017-12-22 | $4.81 | $4.81 | 1,104,000 | — | — |
| 2017-12-21 | $4.63 | $4.63 | 1,352,300 | — | — |
| 2017-12-20 | $4.85 | $4.85 | 658,600 | — | — |
| 2017-12-19 | $4.84 | $4.84 | 1,382,200 | — | — |
| 2017-12-18 | $4.63 | $4.63 | 1,367,000 | — | — |
| 2017-12-15 | $4.64 | $4.64 | 3,259,500 | — | — |
| 2017-12-14 | $4.76 | $4.76 | 966,100 | — | — |
| 2017-12-13 | $4.91 | $4.91 | 928,800 | — | — |
| 2017-12-12 | $4.95 | $4.95 | 765,200 | — | — |
| 2017-12-11 | $5.01 | $5.01 | 589,900 | — | — |
| 2017-12-08 | $5.06 | $5.06 | 493,400 | — | — |
| 2017-12-07 | $4.92 | $4.92 | 840,600 | — | — |
| 2017-12-06 | $4.70 | $4.70 | 1,731,000 | — | — |
| 2017-12-05 | $5.00 | $5.00 | 595,600 | — | — |
| 2017-12-04 | $5.17 | $5.17 | 653,400 | — | — |
| 2017-12-01 | $5.30 | $5.30 | 566,400 | — | — |
| 2017-11-30 | $5.28 | $5.28 | 858,500 | — | — |
| 2017-11-29 | $5.12 | $5.12 | 588,900 | — | — |
| 2017-11-28 | $5.26 | $5.26 | 563,900 | — | — |
| 2017-11-27 | $5.36 | $5.36 | 768,700 | — | — |
| 2017-11-24 | $5.26 | $5.26 | 526,100 | — | — |
| 2017-11-22 | $5.27 | $5.27 | 696,400 | — | — |
| 2017-11-21 | $5.11 | $5.11 | 485,000 | — | — |
| 2017-11-20 | $5.13 | $5.13 | 650,600 | — | — |
| 2017-11-17 | $5.14 | $5.14 | 519,800 | — | — |
| 2017-11-16 | $5.19 | $5.19 | 963,600 | — | — |
| 2017-11-15 | $5.00 | $5.00 | 2,915,800 | — | — |
| 2017-11-14 | $5.34 | $5.34 | 1,624,700 | — | — |
| 2017-11-13 | $5.62 | $5.62 | 724,500 | — | — |
| 2017-11-10 | $5.77 | $5.77 | 629,300 | — | — |
| 2017-11-09 | $5.72 | $5.72 | 567,300 | — | — |
| 2017-11-08 | $5.75 | $5.75 | 650,700 | — | — |
| 2017-11-07 | $5.65 | $5.65 | 772,800 | — | — |
| 2017-11-06 | $5.76 | $5.76 | 698,300 | — | — |
| 2017-11-03 | $5.82 | $5.82 | 900,300 | — | — |
| 2017-11-02 | $5.76 | $5.76 | 559,300 | — | — |
| 2017-11-01 | $5.74 | $5.74 | 729,500 | — | — |
| 2017-10-31 | $5.88 | $5.88 | 699,900 | — | — |
| 2017-10-30 | $5.92 | $5.92 | 1,004,900 | — | — |
| 2017-10-27 | $5.71 | $5.71 | 1,016,900 | — | — |
| 2017-10-26 | $5.61 | $5.61 | 1,465,800 | — | — |
| 2017-10-25 | $5.82 | $5.82 | 1,705,400 | — | — |
| 2017-10-24 | $5.75 | $5.75 | 3,846,700 | — | — |
| 2017-10-23 | $6.04 | $6.04 | 1,693,500 | — | — |
| 2017-10-20 | $6.15 | $6.15 | 3,584,200 | — | — |
| 2017-10-19 | $6.46 | $6.46 | 1,651,800 | — | — |
| 2017-10-18 | $6.51 | $6.51 | 1,479,100 | — | — |
| 2017-10-17 | $6.70 | $6.70 | 1,623,100 | — | — |
| 2017-10-16 | $6.77 | $6.77 | 2,557,700 | — | — |
| 2017-10-13 | $7.09 | $7.09 | 7,053,800 | — | — |
| 2017-10-12 | $6.58 | $6.58 | 781,600 | — | — |
| 2017-10-11 | $6.49 | $6.49 | 579,000 | — | — |
| 2017-10-10 | $6.43 | $6.43 | 487,900 | — | — |
| 2017-10-09 | $6.42 | $6.42 | 665,700 | — | — |
| 2017-10-06 | $6.56 | $6.56 | 1,449,400 | — | — |
| 2017-10-05 | $6.50 | $6.50 | 686,500 | — | — |
| 2017-10-04 | $6.45 | $6.45 | 897,600 | — | — |
| 2017-10-03 | $6.33 | $6.33 | 1,492,900 | — | — |
| 2017-10-02 | $6.71 | $6.71 | 2,739,500 | — | — |
| 2017-09-29 | $6.27 | $6.27 | 401,000 | — | — |
| 2017-09-28 | $6.20 | $6.20 | 570,900 | — | — |
| 2017-09-27 | $6.26 | $6.26 | 993,400 | — | — |
| 2017-09-26 | $6.11 | $6.11 | 472,700 | — | — |
| 2017-09-25 | $6.18 | $6.18 | 634,500 | — | — |
| 2017-09-22 | $6.22 | $6.22 | 507,100 | — | — |
| 2017-09-21 | $6.25 | $6.25 | 733,500 | — | — |
| 2017-09-20 | $6.41 | $6.41 | 985,300 | — | — |
| 2017-09-19 | $6.21 | $6.21 | 570,800 | — | — |
| 2017-09-18 | $6.27 | $6.27 | 525,800 | — | — |
| 2017-09-15 | $6.27 | $6.27 | 569,800 | — | — |
| 2017-09-14 | $6.32 | $6.32 | 670,500 | — | — |
| 2017-09-13 | $6.20 | $6.20 | 1,349,700 | — | — |
| 2017-09-12 | $6.38 | $6.38 | 1,492,300 | — | — |
| 2017-09-11 | $6.82 | $6.82 | 1,136,700 | — | — |
| 2017-09-08 | $6.74 | $6.74 | 1,789,100 | — | — |
| 2017-09-07 | $6.90 | $6.90 | 2,404,800 | — | — |
| 2017-09-06 | $6.59 | $6.59 | 1,188,100 | — | — |
| 2017-09-05 | $6.30 | $6.30 | 848,700 | — | — |
| 2017-09-01 | $6.37 | $6.37 | 1,385,100 | — | — |
| 2017-08-31 | $6.49 | $6.49 | 2,717,700 | — | — |
| 2017-08-30 | $6.08 | $6.08 | 869,700 | — | — |
| 2017-08-29 | $6.06 | $6.06 | 597,700 | — | — |
| 2017-08-28 | $6.04 | $6.04 | 722,700 | — | — |
| 2017-08-25 | $6.02 | $6.02 | 550,300 | — | — |
| 2017-08-24 | $6.07 | $6.07 | 748,300 | — | — |
| 2017-08-23 | $6.06 | $6.06 | 557,400 | — | — |
| 2017-08-22 | $6.10 | $6.10 | 906,900 | — | — |
| 2017-08-21 | $6.10 | $6.10 | 436,700 | — | — |
| 2017-08-18 | $6.10 | $6.10 | 579,800 | — | — |
| 2017-08-17 | $6.11 | $6.11 | 547,500 | — | — |
| 2017-08-16 | $6.23 | $6.23 | 875,900 | — | — |
| 2017-08-15 | $6.21 | $6.21 | 749,800 | — | — |
| 2017-08-14 | $6.17 | $6.17 | 1,071,300 | — | — |
| 2017-08-11 | $6.05 | $6.05 | 1,287,300 | — | — |
| 2017-08-10 | $5.71 | $5.71 | 1,408,300 | — | — |
| 2017-08-09 | $5.95 | $5.95 | 1,059,800 | — | — |
| 2017-08-08 | $5.95 | $5.95 | 948,200 | — | — |
| 2017-08-07 | $6.04 | $6.04 | 755,500 | — | — |
| 2017-08-04 | $6.15 | $6.15 | 446,700 | — | — |
| 2017-08-03 | $6.09 | $6.09 | 1,021,000 | — | — |
| 2017-08-02 | $6.26 | $6.26 | 1,076,200 | — | — |
| 2017-08-01 | $6.12 | $6.12 | 1,462,000 | — | — |
| 2017-07-31 | $6.31 | $6.31 | 742,400 | — | — |
| 2017-07-28 | $6.31 | $6.31 | 738,800 | — | — |
| 2017-07-27 | $6.31 | $6.31 | 1,453,000 | — | — |
| 2017-07-26 | $6.55 | $6.55 | 1,588,200 | — | — |
| 2017-07-25 | $6.42 | $6.42 | 928,000 | — | — |
| 2017-07-24 | $6.51 | $6.51 | 1,897,800 | — | — |
| 2017-07-21 | $6.55 | $6.55 | 1,661,300 | — | — |
| 2017-07-20 | $6.60 | $6.60 | 1,442,900 | — | — |
| 2017-07-19 | $6.78 | $6.78 | 2,608,200 | — | — |
| 2017-07-18 | $6.78 | $6.78 | 4,572,400 | — | — |
| 2017-07-17 | $7.45 | $7.45 | 9,283,300 | — | — |
| 2017-07-14 | $6.72 | $6.72 | 2,572,800 | — | — |
| 2017-07-13 | $6.39 | $6.39 | 930,100 | — | — |
| 2017-07-12 | $6.24 | $6.24 | 1,109,100 | — | — |
| 2017-07-11 | $6.24 | $6.24 | 915,000 | — | — |
| 2017-07-10 | $6.24 | $6.24 | 595,500 | — | — |
| 2017-07-07 | $6.36 | $6.36 | 706,700 | — | — |
| 2017-07-06 | $6.28 | $6.28 | 871,200 | — | — |
| 2017-07-05 | $6.35 | $6.35 | 745,800 | — | — |
| 2017-07-03 | $6.33 | $6.33 | 576,000 | — | — |
| 2017-06-30 | $6.13 | $6.13 | 879,300 | — | — |
| 2017-06-29 | $6.16 | $6.16 | 903,000 | — | — |
| 2017-06-28 | $6.25 | $6.25 | 1,007,900 | — | — |
| 2017-06-27 | $6.10 | $6.10 | 2,001,400 | — | — |
| 2017-06-26 | $6.48 | $6.48 | 1,366,400 | — | — |
| 2017-06-23 | $6.63 | $6.63 | 1,656,100 | — | — |
| 2017-06-22 | $6.39 | $6.39 | 1,824,800 | — | — |
| 2017-06-21 | $6.50 | $6.50 | 4,028,700 | — | — |
| 2017-06-20 | $6.73 | $6.73 | 3,549,000 | — | — |
| 2017-06-19 | $6.12 | $6.12 | 1,605,200 | — | — |
| 2017-06-16 | $6.03 | $6.03 | 1,946,700 | — | — |
| 2017-06-15 | $5.94 | $5.94 | 748,500 | — | — |
| 2017-06-14 | $5.97 | $5.97 | 934,700 | — | — |
| 2017-06-13 | $6.06 | $6.06 | 837,900 | — | — |
| 2017-06-12 | $5.99 | $5.99 | 1,087,500 | — | — |
| 2017-06-09 | $6.03 | $6.03 | 1,624,000 | — | — |
| 2017-06-08 | $6.21 | $6.21 | 945,000 | — | — |
| 2017-06-07 | $6.20 | $6.20 | 1,444,000 | — | — |
| 2017-06-06 | $6.36 | $6.36 | 1,243,800 | — | — |
| 2017-06-05 | $6.28 | $6.28 | 1,811,300 | — | — |
| 2017-06-02 | $6.46 | $6.46 | 1,869,500 | — | — |
| 2017-06-01 | $6.25 | $6.25 | 1,324,900 | — | — |
| 2017-05-31 | $6.24 | $6.24 | 3,844,700 | — | — |
| 2017-05-30 | $5.99 | $5.99 | 3,175,800 | — | — |
| 2017-05-26 | $6.36 | $6.36 | 2,655,600 | — | — |
| 2017-05-25 | $6.59 | $6.59 | 4,273,400 | — | — |
| 2017-05-24 | $6.92 | $6.92 | 1,460,600 | — | — |
| 2017-05-23 | $6.97 | $6.97 | 1,959,900 | — | — |
| 2017-05-22 | $7.09 | $7.09 | 1,614,500 | — | — |
| 2017-05-19 | $7.17 | $7.17 | 1,842,400 | — | — |
| 2017-05-18 | $7.19 | $7.19 | 1,812,500 | — | — |
| 2017-05-17 | $7.06 | $7.06 | 2,634,100 | — | — |
| 2017-05-16 | $7.33 | $7.33 | 2,761,500 | — | — |
| 2017-05-15 | $7.24 | $7.24 | 7,375,100 | — | — |
| 2017-05-12 | $7.68 | $7.68 | 3,930,700 | — | — |
| 2017-05-11 | $7.53 | $7.53 | 4,444,200 | — | — |
| 2017-05-10 | $7.35 | $7.35 | 3,685,300 | — | — |
| 2017-05-09 | $7.15 | $7.15 | 1,370,900 | — | — |
| 2017-05-08 | $7.07 | $7.07 | 1,910,500 | — | — |
| 2017-05-05 | $7.02 | $7.02 | 2,509,100 | — | — |
| 2017-05-04 | $7.20 | $7.20 | 1,976,900 | — | — |
| 2017-05-03 | $7.26 | $7.26 | 2,499,100 | — | — |
| 2017-05-02 | $7.37 | $7.37 | 12,759,100 | — | — |
| 2017-05-01 | $7.38 | $7.38 | 4,513,100 | — | — |
| 2017-04-28 | $7.01 | $7.01 | 1,851,700 | — | — |
| 2017-04-27 | $7.10 | $7.10 | 3,704,200 | — | — |
| 2017-04-26 | $7.36 | $7.36 | 4,254,800 | — | — |
| 2017-04-25 | $6.98 | $6.98 | 2,390,500 | — | — |
| 2017-04-24 | $6.99 | $6.99 | 4,873,500 | — | — |
| 2017-04-21 | $7.11 | $7.11 | 26,615,100 | — | — |
| 2017-04-20 | $7.00 | $7.00 | 5,322,200 | — | — |
| 2017-04-19 | $6.92 | $6.92 | 3,724,600 | — | — |
| 2017-04-18 | $6.80 | $6.80 | 2,465,500 | — | — |
| 2017-04-17 | $6.69 | $6.69 | 2,687,100 | — | — |
| 2017-04-13 | $6.83 | $6.83 | 2,198,600 | — | — |
| 2017-04-12 | $6.94 | $6.94 | 2,551,800 | — | — |
| 2017-04-11 | $7.10 | $7.10 | 6,746,600 | — | — |
| 2017-04-10 | $7.00 | $7.00 | 4,576,800 | — | — |
| 2017-04-07 | $7.05 | $7.05 | 11,220,000 | — | — |
| 2017-04-06 | $6.59 | $6.59 | 6,687,300 | — | — |
| 2017-04-05 | $6.75 | $6.75 | 4,748,300 | — | — |
| 2017-04-04 | $6.92 | $6.92 | 3,744,500 | — | — |
| 2017-04-03 | $6.97 | $6.97 | 4,046,400 | — | — |
| 2017-03-31 | $7.34 | $7.34 | 5,923,400 | — | — |
| 2017-03-30 | $7.01 | $7.01 | 5,185,800 | — | — |
| 2017-03-29 | $7.30 | $7.30 | 6,560,300 | — | — |
| 2017-03-28 | $7.16 | $7.16 | 16,832,800 | — | — |
| 2017-03-27 | $7.74 | $7.74 | 9,465,200 | — | — |
| 2017-03-24 | $8.02 | $8.02 | 8,331,400 | — | — |
| 2017-03-23 | $8.39 | $8.39 | 5,819,500 | — | — |
| 2017-03-22 | $8.53 | $8.53 | 9,726,000 | — | — |
| 2017-03-21 | $8.37 | $8.37 | 28,223,600 | — | — |
| 2017-03-20 | $8.78 | $8.78 | 27,755,300 | — | — |
| 2017-03-17 | $7.70 | $7.70 | 6,662,500 | — | — |
| 2017-03-16 | $7.72 | $7.72 | 7,017,800 | — | — |
| 2017-03-15 | $7.77 | $7.77 | 11,858,000 | — | — |
| 2017-03-14 | $7.90 | $7.90 | 38,892,100 | — | — |
| 2017-03-13 | $10.54 | $10.54 | 39,105,700 | — | — |
| 2017-03-10 | $8.50 | $8.50 | 21,944,200 | — | — |
| 2017-03-09 | $7.78 | $7.78 | 27,516,700 | — | — |
| 2017-03-08 | $7.16 | $7.16 | 21,602,400 | — | — |
| 2017-03-07 | $7.10 | $7.10 | 49,388,400 | — | — |
| 2017-03-06 | $5.36 | $5.36 | 11,877,100 | — | — |
| 2017-03-03 | $4.81 | $4.81 | 13,092,400 | — | — |
| 2017-03-02 | $4.53 | $4.53 | 47,961,200 | — | — |
| 2017-03-01 | $3.71 | $3.71 | 4,518,900 | — | — |
| 2017-02-28 | $3.56 | $3.56 | 756,400 | — | — |
| 2017-02-27 | $3.70 | $3.70 | 1,053,300 | — | — |
| 2017-02-24 | $3.72 | $3.72 | 2,437,900 | — | — |
| 2017-02-23 | $3.28 | $3.28 | 1,255,100 | — | — |
| 2017-02-22 | $3.40 | $3.40 | 2,036,300 | — | — |
| 2017-02-21 | $3.68 | $3.68 | 1,402,200 | — | — |
| 2017-02-17 | $3.73 | $3.73 | 1,356,100 | — | — |
| 2017-02-16 | $3.73 | $3.73 | 3,562,900 | — | — |
| 2017-02-15 | $3.63 | $3.63 | 880,800 | — | — |
| 2017-02-14 | $3.66 | $3.66 | 3,048,500 | — | — |
| 2017-02-13 | $3.62 | $3.62 | 4,631,500 | — | — |
| 2017-02-10 | $3.22 | $3.22 | 520,100 | — | — |
| 2017-02-09 | $3.29 | $3.29 | 796,200 | — | — |
| 2017-02-08 | $3.21 | $3.21 | 995,900 | — | — |
| 2017-02-07 | $3.25 | $3.25 | 2,396,700 | — | — |
| 2017-02-06 | $3.34 | $3.34 | 1,584,600 | — | — |
| 2017-02-03 | $3.24 | $3.24 | 1,516,900 | — | — |
| 2017-02-02 | $3.17 | $3.17 | 1,161,500 | — | — |
| 2017-02-01 | $3.16 | $3.16 | 1,560,900 | — | — |
| 2017-01-31 | $3.08 | $3.08 | 1,393,200 | — | — |
| 2017-01-30 | $3.20 | $3.20 | 2,113,600 | — | — |
| 2017-01-27 | $3.22 | $3.22 | 7,000,700 | — | — |
| 2017-01-26 | $3.05 | $3.05 | 2,421,100 | — | — |
| 2017-01-25 | $2.97 | $2.97 | 9,780,700 | — | — |
| 2017-01-24 | $3.13 | $3.13 | 6,072,900 | — | — |
| 2017-01-23 | $2.63 | $2.63 | 974,500 | — | — |
| 2017-01-20 | $2.53 | $2.53 | 895,700 | — | — |
| 2017-01-19 | $2.48 | $2.48 | 4,734,200 | — | — |
| 2017-01-18 | $2.38 | $2.38 | 1,286,000 | — | — |
| 2017-01-17 | $2.36 | $2.36 | 673,000 | — | — |
| 2017-01-13 | $2.36 | $2.36 | 644,200 | — | — |
| 2017-01-12 | $2.35 | $2.35 | 795,500 | — | — |
| 2017-01-11 | $2.41 | $2.41 | 1,197,100 | — | — |
| 2017-01-10 | $2.34 | $2.34 | 663,300 | — | — |
| 2017-01-09 | $2.30 | $2.30 | 1,634,100 | — | — |
| 2017-01-06 | $2.36 | $2.36 | 1,780,100 | — | — |
| 2017-01-05 | $2.14 | $2.14 | 709,900 | — | — |
| 2017-01-04 | $2.14 | $2.14 | 1,216,400 | — | — |
| 2017-01-03 | $2.15 | $2.15 | 787,700 | — | — |