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
- 2009-12-21 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 | $4.50 | $4.50 | 5,700 | — | — |
| 2017-12-28 | $5.00 | $5.00 | 5,400 | — | — |
| 2017-12-27 | $5.25 | $5.25 | 1,000 | — | — |
| 2017-12-26 | $5.10 | $5.10 | 1,000 | — | — |
| 2017-12-22 | $5.05 | $5.05 | 2,200 | — | — |
| 2017-12-21 | $5.05 | $5.05 | 3,500 | — | — |
| 2017-12-20 | $5.45 | $5.45 | 3,000 | — | — |
| 2017-12-19 | $5.47 | $5.47 | 2,100 | — | — |
| 2017-12-18 | $6.00 | $6.00 | 400 | — | — |
| 2017-12-15 | $5.55 | $5.55 | 500 | — | — |
| 2017-12-14 | $6.00 | $6.00 | 1,100 | — | — |
| 2017-12-13 | $5.45 | $5.45 | 500 | — | — |
| 2017-12-12 | $5.60 | $5.60 | 1,200 | — | — |
| 2017-12-11 | $6.00 | $6.00 | 3,100 | — | — |
| 2017-12-08 | $5.00 | $5.00 | 1,800 | — | — |
| 2017-12-07 | $4.70 | $4.70 | 2,400 | — | — |
| 2017-12-06 | $5.03 | $5.03 | 5,400 | — | — |
| 2017-12-05 | $5.75 | $5.75 | 1,400 | — | — |
| 2017-12-04 | $6.30 | $6.30 | 700 | — | — |
| 2017-12-01 | $6.50 | $6.50 | 1,400 | — | — |
| 2017-11-30 | $6.35 | $6.35 | 4,700 | — | — |
| 2017-11-29 | $5.95 | $5.95 | 3,100 | — | — |
| 2017-11-28 | $5.55 | $5.55 | 2,900 | — | — |
| 2017-11-27 | $5.90 | $5.90 | 3,000 | — | — |
| 2017-11-24 | $6.50 | $6.50 | 500 | — | — |
| 2017-11-22 | $6.80 | $6.80 | 900 | — | — |
| 2017-11-21 | $7.00 | $7.00 | 2,500 | — | — |
| 2017-11-20 | $7.00 | $7.00 | 400 | — | — |
| 2017-11-17 | $7.09 | $7.09 | 1,100 | — | — |
| 2017-11-16 | $6.80 | $6.80 | 500 | — | — |
| 2017-11-15 | $6.90 | $6.90 | 1,000 | — | — |
| 2017-11-14 | $6.91 | $6.91 | 700 | — | — |
| 2017-11-13 | $7.25 | $7.25 | 3,300 | — | — |
| 2017-11-10 | $7.60 | $7.60 | 600 | — | — |
| 2017-11-09 | $7.75 | $7.75 | 1,100 | — | — |
| 2017-11-08 | $7.82 | $7.82 | 1,300 | — | — |
| 2017-11-07 | $8.05 | $8.05 | 800 | — | — |
| 2017-11-06 | $8.00 | $8.00 | 2,300 | — | — |
| 2017-11-03 | $8.25 | $8.25 | 0 | — | — |
| 2017-11-02 | $8.25 | $8.25 | 0 | — | — |
| 2017-11-01 | $8.25 | $8.25 | 1,500 | — | — |
| 2017-10-31 | $8.00 | $8.00 | 600 | — | — |
| 2017-10-30 | $8.00 | $8.00 | 2,100 | — | — |
| 2017-10-27 | $7.90 | $7.90 | 5,400 | — | — |
| 2017-10-26 | $7.27 | $7.27 | 200 | — | — |
| 2017-10-25 | $7.25 | $7.25 | 700 | — | — |
| 2017-10-24 | $7.20 | $7.20 | 1,000 | — | — |
| 2017-10-23 | $7.03 | $7.03 | 10,400 | — | — |
| 2017-10-20 | $6.70 | $6.70 | 1,900 | — | — |
| 2017-10-19 | $6.25 | $6.25 | 2,300 | — | — |
| 2017-10-18 | $6.40 | $6.40 | 6,400 | — | — |
| 2017-10-17 | $7.05 | $7.05 | 11,200 | — | — |
| 2017-10-16 | $9.00 | $9.00 | 3,900 | — | — |
| 2017-10-13 | $10.02 | $10.02 | 1,300 | — | — |
| 2017-10-12 | $10.04 | $10.04 | 900 | — | — |
| 2017-10-11 | $10.25 | $10.25 | 1,200 | — | — |
| 2017-10-10 | $10.02 | $10.02 | 1,000 | — | — |
| 2017-10-09 | $10.02 | $10.02 | 2,300 | — | — |
| 2017-10-06 | $10.86 | $10.86 | 400 | — | — |
| 2017-10-05 | $10.90 | $10.90 | 2,100 | — | — |
| 2017-10-04 | $11.00 | $11.00 | 1,600 | — | — |
| 2017-10-03 | $10.65 | $10.65 | 1,400 | — | — |
| 2017-10-02 | $10.60 | $10.60 | 2,200 | — | — |
| 2017-09-29 | $11.25 | $11.25 | 1,200 | — | — |
| 2017-09-28 | $11.15 | $11.15 | 1,400 | — | — |
| 2017-09-27 | $11.50 | $11.50 | 1,500 | — | — |
| 2017-09-26 | $11.00 | $11.00 | 0 | — | — |
| 2017-09-25 | $11.00 | $11.00 | 2,100 | — | — |
| 2017-09-22 | $11.50 | $11.50 | 1,700 | — | — |
| 2017-09-21 | $11.50 | $11.50 | 4,600 | — | — |
| 2017-09-20 | $12.40 | $12.40 | 5,700 | — | — |
| 2017-09-19 | $13.15 | $13.15 | 1,300 | — | — |
| 2017-09-18 | $13.90 | $13.90 | 1,400 | — | — |
| 2017-09-15 | $13.15 | $13.15 | 1,500 | — | — |
| 2017-09-14 | $14.30 | $14.30 | 4,100 | — | — |
| 2017-09-13 | $14.51 | $14.51 | 1,800 | — | — |
| 2017-09-12 | $15.25 | $15.25 | 2,900 | — | — |
| 2017-09-11 | $16.30 | $16.30 | 2,800 | — | — |
| 2017-09-08 | $15.10 | $15.10 | 900 | — | — |
| 2017-09-07 | $14.70 | $14.70 | 1,300 | — | — |
| 2017-09-06 | $14.00 | $14.00 | 1,400 | — | — |
| 2017-09-05 | $14.70 | $14.70 | 1,100 | — | — |
| 2017-09-01 | $14.25 | $14.25 | 2,500 | — | — |
| 2017-08-31 | $12.90 | $12.90 | 3,600 | — | — |
| 2017-08-30 | $12.10 | $12.10 | 9,900 | — | — |
| 2017-08-29 | $17.50 | $17.50 | 0 | — | — |
| 2017-08-28 | $17.50 | $17.50 | 3,510 | — | — |
| 2017-08-25 | $19.00 | $19.00 | 3,878 | — | — |
| 2017-08-24 | $20.00 | $20.00 | 4,492 | — | — |
| 2017-08-23 | $22.00 | $22.00 | 2,890 | — | — |
| 2017-08-22 | $20.50 | $20.50 | 2,112 | — | — |
| 2017-08-21 | $22.15 | $22.15 | 1,780 | — | — |
| 2017-08-18 | $24.00 | $24.00 | 1,556 | — | — |
| 2017-08-17 | $24.50 | $24.50 | 1,100 | — | — |
| 2017-08-16 | $25.00 | $25.00 | 1,608 | — | — |
| 2017-08-15 | $26.00 | $26.00 | 2,414 | — | — |
| 2017-08-14 | $26.50 | $26.50 | 3,730 | — | — |
| 2017-08-11 | $23.50 | $23.50 | 3,460 | — | — |
| 2017-08-10 | $21.00 | $21.00 | 8,100 | — | — |
| 2017-08-09 | $24.10 | $24.10 | 13,714 | — | — |
| 2017-08-08 | $30.00 | $30.00 | 21,322 | — | — |
| 2017-08-07 | $24.75 | $24.75 | 7,478 | — | — |
| 2017-08-04 | $21.80 | $21.80 | 3,028 | — | — |
| 2017-08-03 | $22.00 | $22.00 | 2,590 | — | — |
| 2017-08-02 | $21.50 | $21.50 | 2,364 | — | — |
| 2017-08-01 | $21.15 | $21.15 | 2,502 | — | — |
| 2017-07-31 | $19.00 | $19.00 | 4,736 | — | — |
| 2017-07-28 | $19.15 | $19.15 | 8,582 | — | — |
| 2017-07-27 | $22.75 | $22.75 | 7,244 | — | — |
| 2017-07-26 | $21.50 | $21.50 | 10,082 | — | — |
| 2017-07-25 | $19.10 | $19.10 | 5,896 | — | — |
| 2017-07-24 | $17.50 | $17.50 | 5,078 | — | — |
| 2017-07-21 | $14.00 | $14.00 | 3,546 | — | — |
| 2017-07-20 | $12.50 | $12.50 | 1,908 | — | — |
| 2017-07-19 | $11.45 | $11.45 | 5,064 | — | — |
| 2017-07-18 | $10.00 | $10.00 | 2,852 | — | — |
| 2017-07-17 | $9.40 | $9.40 | 1,326 | — | — |
| 2017-07-14 | $9.00 | $9.00 | 3,472 | — | — |
| 2017-07-13 | $9.00 | $9.00 | 750 | — | — |
| 2017-07-12 | $9.00 | $9.00 | 2,446 | — | — |
| 2017-07-11 | $9.00 | $9.00 | 782 | — | — |
| 2017-07-10 | $9.30 | $9.30 | 2,564 | — | — |
| 2017-07-07 | $9.60 | $9.60 | 2,354 | — | — |
| 2017-07-06 | $9.00 | $9.00 | 1,538 | — | — |
| 2017-07-05 | $9.00 | $9.00 | 642 | — | — |
| 2017-07-03 | $8.70 | $8.70 | 842 | — | — |
| 2017-06-30 | $8.50 | $8.50 | 760 | — | — |
| 2017-06-29 | $9.00 | $9.00 | 854 | — | — |
| 2017-06-28 | $9.00 | $9.00 | 316 | — | — |
| 2017-06-27 | $8.70 | $8.70 | 490 | — | — |
| 2017-06-26 | $9.25 | $9.25 | 1,896 | — | — |
| 2017-06-23 | $8.75 | $8.75 | 274 | — | — |
| 2017-06-22 | $8.75 | $8.75 | 260 | — | — |
| 2017-06-21 | $9.25 | $9.25 | 340 | — | — |
| 2017-06-20 | $9.00 | $9.00 | 162 | — | — |
| 2017-06-19 | $9.00 | $9.00 | 548 | — | — |
| 2017-06-16 | $9.15 | $9.15 | 524 | — | — |
| 2017-06-15 | $9.25 | $9.25 | 796 | — | — |
| 2017-06-14 | $8.50 | $8.50 | 2,064 | — | — |
| 2017-06-13 | $8.75 | $8.75 | 558 | — | — |
| 2017-06-12 | $9.25 | $9.25 | 1,194 | — | — |
| 2017-06-09 | $9.25 | $9.25 | 326 | — | — |
| 2017-06-08 | $8.80 | $8.80 | 126 | — | — |
| 2017-06-07 | $9.25 | $9.25 | 124 | — | — |
| 2017-06-06 | $9.25 | $9.25 | 260 | — | — |
| 2017-06-05 | $9.25 | $9.25 | 456 | — | — |
| 2017-06-02 | $9.25 | $9.25 | 210 | — | — |
| 2017-06-01 | $8.65 | $8.65 | 510 | — | — |
| 2017-05-31 | $9.50 | $9.50 | 1,020 | — | — |
| 2017-05-30 | $9.00 | $9.00 | 1,518 | — | — |
| 2017-05-26 | $9.50 | $9.50 | 406 | — | — |
| 2017-05-25 | $9.05 | $9.05 | 470 | — | — |
| 2017-05-24 | $9.40 | $9.40 | 208 | — | — |
| 2017-05-23 | $8.90 | $8.90 | 144 | — | — |
| 2017-05-22 | $8.75 | $8.75 | 1,686 | — | — |
| 2017-05-19 | $9.50 | $9.50 | 452 | — | — |
| 2017-05-18 | $9.25 | $9.25 | 404 | — | — |
| 2017-05-17 | $8.80 | $8.80 | 402 | — | — |
| 2017-05-16 | $9.10 | $9.10 | 1,124 | — | — |
| 2017-05-15 | $8.65 | $8.65 | 328 | — | — |
| 2017-05-12 | $9.50 | $9.50 | 284 | — | — |
| 2017-05-11 | $9.40 | $9.40 | 366 | — | — |
| 2017-05-10 | $8.50 | $8.50 | 538 | — | — |
| 2017-05-09 | $8.50 | $8.50 | 220 | — | — |
| 2017-05-08 | $8.60 | $8.60 | 382 | — | — |
| 2017-05-05 | $8.75 | $8.75 | 1,224 | — | — |
| 2017-05-04 | $9.50 | $9.50 | 342 | — | — |
| 2017-05-03 | $9.00 | $9.00 | 468 | — | — |
| 2017-05-02 | $9.55 | $9.55 | 208 | — | — |
| 2017-05-01 | $9.50 | $9.50 | 1,934 | — | — |
| 2017-04-28 | $8.75 | $8.75 | 496 | — | — |
| 2017-04-27 | $8.75 | $8.75 | 662 | — | — |
| 2017-04-26 | $8.50 | $8.50 | 976 | — | — |
| 2017-04-25 | $8.50 | $8.50 | 1,078 | — | — |
| 2017-04-24 | $9.25 | $9.25 | 1,306 | — | — |
| 2017-04-21 | $9.60 | $9.60 | 1,970 | — | — |
| 2017-04-20 | $8.50 | $8.50 | 878 | — | — |
| 2017-04-19 | $8.00 | $8.00 | 308 | — | — |
| 2017-04-18 | $8.05 | $8.05 | 242 | — | — |
| 2017-04-17 | $8.25 | $8.25 | 370 | — | — |
| 2017-04-13 | $8.50 | $8.50 | 1,044 | — | — |
| 2017-04-12 | $8.00 | $8.00 | 1,346 | — | — |
| 2017-04-11 | $8.20 | $8.20 | 1,066 | — | — |
| 2017-04-10 | $8.00 | $8.00 | 712 | — | — |
| 2017-04-07 | $8.00 | $8.00 | 506 | — | — |
| 2017-04-06 | $8.50 | $8.50 | 1,314 | — | — |
| 2017-04-05 | $8.75 | $8.75 | 756 | — | — |
| 2017-04-04 | $8.50 | $8.50 | 1,176 | — | — |
| 2017-04-03 | $8.25 | $8.25 | 2,464 | — | — |
| 2017-03-31 | $8.50 | $8.50 | 620 | — | — |
| 2017-03-30 | $8.75 | $8.75 | 4,098 | — | — |
| 2017-03-29 | $9.50 | $9.50 | 2,168 | — | — |
| 2017-03-28 | $9.00 | $9.00 | 638 | — | — |
| 2017-03-27 | $9.40 | $9.40 | 708 | — | — |
| 2017-03-24 | $9.25 | $9.25 | 264 | — | — |
| 2017-03-23 | $9.50 | $9.50 | 660 | — | — |
| 2017-03-22 | $9.00 | $9.00 | 1,152 | — | — |
| 2017-03-21 | $9.50 | $9.50 | 1,660 | — | — |
| 2017-03-20 | $10.00 | $10.00 | 588 | — | — |
| 2017-03-17 | $10.05 | $10.05 | 74 | — | — |
| 2017-03-16 | $9.50 | $9.50 | 996 | — | — |
| 2017-03-15 | $10.00 | $10.00 | 400 | — | — |
| 2017-03-14 | $10.35 | $10.35 | 1,156 | — | — |
| 2017-03-13 | $10.25 | $10.25 | 1,504 | — | — |
| 2017-03-10 | $10.00 | $10.00 | 270 | — | — |
| 2017-03-09 | $9.55 | $9.55 | 512 | — | — |
| 2017-03-08 | $9.75 | $9.75 | 146 | — | — |
| 2017-03-07 | $9.45 | $9.45 | 332 | — | — |
| 2017-03-06 | $9.75 | $9.75 | 2,798 | — | — |
| 2017-03-03 | $9.90 | $9.90 | 202 | — | — |
| 2017-03-02 | $10.00 | $10.00 | 1,010 | — | — |
| 2017-03-01 | $11.00 | $11.00 | 460 | — | — |
| 2017-02-28 | $10.50 | $10.50 | 266 | — | — |
| 2017-02-27 | $10.90 | $10.90 | 94 | — | — |
| 2017-02-24 | $10.00 | $10.00 | 450 | — | — |
| 2017-02-23 | $10.65 | $10.65 | 34 | — | — |
| 2017-02-22 | $10.95 | $10.95 | 596 | — | — |
| 2017-02-21 | $11.00 | $11.00 | 604 | — | — |
| 2017-02-17 | $10.10 | $10.10 | 740 | — | — |
| 2017-02-16 | $11.00 | $11.00 | 898 | — | — |
| 2017-02-15 | $11.00 | $11.00 | 454 | — | — |
| 2017-02-14 | $10.50 | $10.50 | 356 | — | — |
| 2017-02-13 | $11.00 | $11.00 | 316 | — | — |
| 2017-02-10 | $10.50 | $10.50 | 88 | — | — |
| 2017-02-09 | $10.25 | $10.25 | 506 | — | — |
| 2017-02-08 | $11.00 | $11.00 | 238 | — | — |
| 2017-02-07 | $10.50 | $10.50 | 170 | — | — |
| 2017-02-06 | $10.50 | $10.50 | 744 | — | — |
| 2017-02-03 | $10.00 | $10.00 | 830 | — | — |
| 2017-02-02 | $9.90 | $9.90 | 714 | — | — |
| 2017-02-01 | $10.00 | $10.00 | 228 | — | — |
| 2017-01-31 | $10.25 | $10.25 | 406 | — | — |
| 2017-01-30 | $10.50 | $10.50 | 1,288 | — | — |
| 2017-01-27 | $10.50 | $10.50 | 376 | — | — |
| 2017-01-26 | $10.50 | $10.50 | 1,588 | — | — |
| 2017-01-25 | $10.75 | $10.75 | 4,002 | — | — |
| 2017-01-24 | $10.00 | $10.00 | 4,110 | — | — |
| 2017-01-23 | $9.00 | $9.00 | 2,016 | — | — |
| 2017-01-20 | $9.25 | $9.25 | 1,458 | — | — |
| 2017-01-19 | $9.50 | $9.50 | 38 | — | — |
| 2017-01-18 | $9.25 | $9.25 | 1,256 | — | — |
| 2017-01-17 | $9.50 | $9.50 | 1,986 | — | — |
| 2017-01-13 | $9.30 | $9.30 | 1,090 | — | — |
| 2017-01-12 | $8.80 | $8.80 | 834 | — | — |
| 2017-01-11 | $8.90 | $8.90 | 1,412 | — | — |
| 2017-01-10 | $8.50 | $8.50 | 1,186 | — | — |
| 2017-01-09 | $8.55 | $8.55 | 1,006 | — | — |
| 2017-01-06 | $8.00 | $8.00 | 72 | — | — |
| 2017-01-05 | $8.00 | $8.00 | 198 | — | — |
| 2017-01-04 | $7.90 | $7.90 | 2,816 | — | — |
| 2017-01-03 | $8.50 | $8.50 | 1,126 | — | — |