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
- 2005-11-14 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 | $4.60 | $17.00 | 109,400 | — | — |
| 2017-12-28 | $4.70 | $17.37 | 51,000 | — | — |
| 2017-12-27 | $4.65 | $17.19 | 196,600 | — | — |
| 2017-12-26 | $4.75 | $17.56 | 79,000 | — | — |
| 2017-12-22 | $4.55 | $16.82 | 235,900 | — | — |
| 2017-12-21 | $4.85 | $17.93 | 990,500 | — | — |
| 2017-12-20 | $4.25 | $15.71 | 166,500 | — | — |
| 2017-12-19 | $4.05 | $14.97 | 510,700 | — | — |
| 2017-12-18 | $4.20 | $15.52 | 468,000 | — | — |
| 2017-12-15 | $4.20 | $15.52 | 495,200 | — | — |
| 2017-12-14 | $4.10 | $15.15 | 354,500 | — | — |
| 2017-12-13 | $4.30 | $15.89 | 481,900 | — | — |
| 2017-12-12 | $4.10 | $15.15 | 228,800 | — | — |
| 2017-12-11 | $4.15 | $15.34 | 126,600 | — | — |
| 2017-12-08 | $4.35 | $16.08 | 82,900 | — | — |
| 2017-12-07 | $4.40 | $16.26 | 160,100 | — | — |
| 2017-12-06 | $4.40 | $16.26 | 122,400 | — | — |
| 2017-12-05 | $4.40 | $16.26 | 92,400 | — | — |
| 2017-12-04 | $4.40 | $16.26 | 259,900 | — | — |
| 2017-12-01 | $4.35 | $16.08 | 144,700 | — | — |
| 2017-11-30 | $4.70 | $17.37 | 214,300 | — | — |
| 2017-11-29 | $4.60 | $17.00 | 117,500 | — | — |
| 2017-11-28 | $4.45 | $16.45 | 87,200 | — | — |
| 2017-11-27 | $4.30 | $15.89 | 104,600 | — | — |
| 2017-11-24 | $4.20 | $15.52 | 33,500 | — | — |
| 2017-11-22 | $4.25 | $15.71 | 193,300 | — | — |
| 2017-11-21 | $4.40 | $16.26 | 159,800 | — | — |
| 2017-11-20 | $4.25 | $15.71 | 46,400 | — | — |
| 2017-11-17 | $4.20 | $15.52 | 83,100 | — | — |
| 2017-11-16 | $4.00 | $14.78 | 59,400 | — | — |
| 2017-11-15 | $3.95 | $14.60 | 329,700 | — | — |
| 2017-11-14 | $4.00 | $14.78 | 132,900 | — | — |
| 2017-11-13 | $4.05 | $14.97 | 132,200 | — | — |
| 2017-11-10 | $3.85 | $14.23 | 81,300 | — | — |
| 2017-11-09 | $4.05 | $14.97 | 132,000 | — | — |
| 2017-11-08 | $3.85 | $14.23 | 148,800 | — | — |
| 2017-11-07 | $3.95 | $14.60 | 164,600 | — | — |
| 2017-11-06 | $3.80 | $14.04 | 73,300 | — | — |
| 2017-11-03 | $3.80 | $14.04 | 39,500 | — | — |
| 2017-11-02 | $3.80 | $14.04 | 71,600 | — | — |
| 2017-11-01 | $3.80 | $14.04 | 144,100 | — | — |
| 2017-10-31 | $3.80 | $13.79 | 337,000 | — | — |
| 2017-10-30 | $4.00 | $14.52 | 359,000 | — | — |
| 2017-10-27 | $4.10 | $14.88 | 464,100 | — | — |
| 2017-10-26 | $4.00 | $14.52 | 136,100 | — | — |
| 2017-10-25 | $4.00 | $14.52 | 101,400 | — | — |
| 2017-10-24 | $4.00 | $14.52 | 121,200 | — | — |
| 2017-10-23 | $4.05 | $14.70 | 155,400 | — | — |
| 2017-10-20 | $4.17 | $15.13 | 161,900 | — | — |
| 2017-10-19 | $4.25 | $15.42 | 70,300 | — | — |
| 2017-10-18 | $4.30 | $15.60 | 148,200 | — | — |
| 2017-10-17 | $4.50 | $16.33 | 360,100 | — | — |
| 2017-10-16 | $4.40 | $15.97 | 387,500 | — | — |
| 2017-10-13 | $4.30 | $15.60 | 188,000 | — | — |
| 2017-10-12 | $4.65 | $16.87 | 131,400 | — | — |
| 2017-10-11 | $4.45 | $16.15 | 549,800 | — | — |
| 2017-10-10 | $4.50 | $16.33 | 458,700 | — | — |
| 2017-10-09 | $4.90 | $17.78 | 35,800 | — | — |
| 2017-10-06 | $4.80 | $17.42 | 250,600 | — | — |
| 2017-10-05 | $4.80 | $17.17 | 175,700 | — | — |
| 2017-10-04 | $4.95 | $17.70 | 111,700 | — | — |
| 2017-10-03 | $4.85 | $17.35 | 166,900 | — | — |
| 2017-10-02 | $4.50 | $16.10 | 217,600 | — | — |
| 2017-09-29 | $4.65 | $16.63 | 72,100 | — | — |
| 2017-09-28 | $4.75 | $16.99 | 170,900 | — | — |
| 2017-09-27 | $4.50 | $16.10 | 152,300 | — | — |
| 2017-09-26 | $4.10 | $14.66 | 59,900 | — | — |
| 2017-09-25 | $4.10 | $14.66 | 74,600 | — | — |
| 2017-09-22 | $4.05 | $14.49 | 36,700 | — | — |
| 2017-09-21 | $4.00 | $14.31 | 119,900 | — | — |
| 2017-09-20 | $4.05 | $14.49 | 101,300 | — | — |
| 2017-09-19 | $4.00 | $14.31 | 128,700 | — | — |
| 2017-09-18 | $4.00 | $14.31 | 325,300 | — | — |
| 2017-09-15 | $4.00 | $14.31 | 329,400 | — | — |
| 2017-09-14 | $4.05 | $14.49 | 141,000 | — | — |
| 2017-09-13 | $4.05 | $14.49 | 223,300 | — | — |
| 2017-09-12 | $4.10 | $14.66 | 79,800 | — | — |
| 2017-09-11 | $4.10 | $14.66 | 85,900 | — | — |
| 2017-09-08 | $3.95 | $14.13 | 172,000 | — | — |
| 2017-09-07 | $4.05 | $14.49 | 89,700 | — | — |
| 2017-09-06 | $4.00 | $14.31 | 123,900 | — | — |
| 2017-09-05 | $4.05 | $14.49 | 264,500 | — | — |
| 2017-09-01 | $4.05 | $14.49 | 241,600 | — | — |
| 2017-08-31 | $3.85 | $13.77 | 151,500 | — | — |
| 2017-08-30 | $3.95 | $14.13 | 89,200 | — | — |
| 2017-08-29 | $4.05 | $14.49 | 267,800 | — | — |
| 2017-08-28 | $4.05 | $14.49 | 47,700 | — | — |
| 2017-08-25 | $4.05 | $14.49 | 61,000 | — | — |
| 2017-08-24 | $4.10 | $14.66 | 25,200 | — | — |
| 2017-08-23 | $4.10 | $14.66 | 188,900 | — | — |
| 2017-08-22 | $4.00 | $14.31 | 108,500 | — | — |
| 2017-08-21 | $4.05 | $14.49 | 61,600 | — | — |
| 2017-08-18 | $4.05 | $14.49 | 133,300 | — | — |
| 2017-08-17 | $4.15 | $14.84 | 116,900 | — | — |
| 2017-08-16 | $4.00 | $14.31 | 169,500 | — | — |
| 2017-08-15 | $3.90 | $13.95 | 263,300 | — | — |
| 2017-08-14 | $4.00 | $14.31 | 181,200 | — | — |
| 2017-08-11 | $4.35 | $15.56 | 99,000 | — | — |
| 2017-08-10 | $4.35 | $15.56 | 166,300 | — | — |
| 2017-08-09 | $4.95 | $17.70 | 224,000 | — | — |
| 2017-08-08 | $4.95 | $17.70 | 826,100 | — | — |
| 2017-08-07 | $4.60 | $16.45 | 128,900 | — | — |
| 2017-08-04 | $4.35 | $15.56 | 257,200 | — | — |
| 2017-08-03 | $4.60 | $16.45 | 108,800 | — | — |
| 2017-08-02 | $5.05 | $18.06 | 169,100 | — | — |
| 2017-08-01 | $5.25 | $18.78 | 130,500 | — | — |
| 2017-07-31 | $5.07 | $18.13 | 109,400 | — | — |
| 2017-07-28 | $5.25 | $18.78 | 99,600 | — | — |
| 2017-07-27 | $5.20 | $18.60 | 69,200 | — | — |
| 2017-07-26 | $5.20 | $18.60 | 105,900 | — | — |
| 2017-07-25 | $5.20 | $18.60 | 94,500 | — | — |
| 2017-07-24 | $5.15 | $18.42 | 119,700 | — | — |
| 2017-07-21 | $5.05 | $18.06 | 114,100 | — | — |
| 2017-07-20 | $5.15 | $18.42 | 133,100 | — | — |
| 2017-07-19 | $5.15 | $18.42 | 180,600 | — | — |
| 2017-07-18 | $4.80 | $17.17 | 184,400 | — | — |
| 2017-07-17 | $4.40 | $15.74 | 119,500 | — | — |
| 2017-07-14 | $4.30 | $15.38 | 80,100 | — | — |
| 2017-07-13 | $4.20 | $15.02 | 128,700 | — | — |
| 2017-07-12 | $4.30 | $15.38 | 84,300 | — | — |
| 2017-07-11 | $4.35 | $15.56 | 79,000 | — | — |
| 2017-07-10 | $4.40 | $15.74 | 118,400 | — | — |
| 2017-07-07 | $4.44 | $15.88 | 80,000 | — | — |
| 2017-07-06 | $4.40 | $15.74 | 278,300 | — | — |
| 2017-07-05 | $4.35 | $15.56 | 93,100 | — | — |
| 2017-07-03 | $4.40 | $15.74 | 237,900 | — | — |
| 2017-06-30 | $4.85 | $17.35 | 317,800 | — | — |
| 2017-06-29 | $4.75 | $16.99 | 186,300 | — | — |
| 2017-06-28 | $4.75 | $16.99 | 248,300 | — | — |
| 2017-06-27 | $4.60 | $16.45 | 350,600 | — | — |
| 2017-06-26 | $4.20 | $15.02 | 212,200 | — | — |
| 2017-06-23 | $4.00 | $14.31 | 2,814,800 | — | — |
| 2017-06-22 | $4.00 | $14.31 | 246,600 | — | — |
| 2017-06-21 | $3.90 | $13.95 | 312,200 | — | — |
| 2017-06-20 | $3.97 | $14.20 | 668,300 | — | — |
| 2017-06-19 | $4.10 | $14.66 | 349,500 | — | — |
| 2017-06-16 | $4.25 | $15.20 | 315,900 | — | — |
| 2017-06-15 | $3.90 | $13.95 | 224,300 | — | — |
| 2017-06-14 | $3.85 | $13.77 | 146,100 | — | — |
| 2017-06-13 | $3.80 | $13.59 | 147,900 | — | — |
| 2017-06-12 | $3.90 | $13.95 | 341,400 | — | — |
| 2017-06-09 | $3.80 | $13.59 | 133,400 | — | — |
| 2017-06-08 | $4.00 | $14.31 | 190,900 | — | — |
| 2017-06-07 | $3.95 | $14.13 | 310,100 | — | — |
| 2017-06-06 | $4.00 | $14.31 | 188,100 | — | — |
| 2017-06-05 | $4.15 | $14.84 | 393,800 | — | — |
| 2017-06-02 | $3.95 | $14.13 | 567,400 | — | — |
| 2017-06-01 | $3.95 | $14.13 | 230,700 | — | — |
| 2017-05-31 | $3.85 | $13.77 | 627,800 | — | — |
| 2017-05-30 | $3.70 | $13.23 | 159,100 | — | — |
| 2017-05-26 | $3.60 | $12.88 | 106,800 | — | — |
| 2017-05-25 | $3.55 | $12.70 | 456,900 | — | — |
| 2017-05-24 | $3.80 | $13.59 | 179,000 | — | — |
| 2017-05-23 | $3.65 | $13.06 | 155,500 | — | — |
| 2017-05-22 | $3.80 | $13.59 | 83,600 | — | — |
| 2017-05-19 | $3.80 | $13.59 | 472,900 | — | — |
| 2017-05-18 | $4.05 | $14.49 | 228,100 | — | — |
| 2017-05-17 | $3.85 | $13.77 | 217,600 | — | — |
| 2017-05-16 | $4.10 | $14.66 | 327,100 | — | — |
| 2017-05-15 | $4.25 | $15.20 | 140,800 | — | — |
| 2017-05-12 | $4.35 | $15.56 | 143,600 | — | — |
| 2017-05-11 | $4.55 | $16.27 | 204,300 | — | — |
| 2017-05-10 | $4.65 | $16.63 | 180,800 | — | — |
| 2017-05-09 | $4.60 | $16.45 | 635,500 | — | — |
| 2017-05-08 | $4.85 | $17.35 | 223,100 | — | — |
| 2017-05-05 | $4.80 | $17.17 | 166,700 | — | — |
| 2017-05-04 | $5.00 | $17.88 | 653,100 | — | — |
| 2017-05-03 | $5.10 | $18.24 | 291,200 | — | — |
| 2017-05-02 | $5.15 | $18.42 | 342,000 | — | — |
| 2017-05-01 | $5.15 | $18.42 | 214,700 | — | — |
| 2017-04-28 | $5.15 | $18.42 | 854,700 | — | — |
| 2017-04-27 | $5.40 | $19.31 | 261,700 | — | — |
| 2017-04-26 | $5.55 | $19.85 | 78,800 | — | — |
| 2017-04-25 | $5.70 | $20.39 | 113,900 | — | — |
| 2017-04-24 | $5.80 | $20.75 | 128,500 | — | — |
| 2017-04-21 | $5.85 | $20.92 | 173,500 | — | — |
| 2017-04-20 | $5.90 | $21.10 | 87,300 | — | — |
| 2017-04-19 | $6.00 | $21.46 | 79,300 | — | — |
| 2017-04-18 | $5.95 | $21.28 | 70,600 | — | — |
| 2017-04-17 | $6.15 | $22.00 | 55,200 | — | — |
| 2017-04-13 | $6.05 | $21.64 | 95,600 | — | — |
| 2017-04-12 | $6.00 | $21.46 | 109,400 | — | — |
| 2017-04-11 | $6.00 | $21.46 | 66,200 | — | — |
| 2017-04-10 | $6.00 | $21.46 | 27,100 | — | — |
| 2017-04-07 | $6.00 | $21.46 | 256,800 | — | — |
| 2017-04-06 | $6.00 | $21.46 | 249,800 | — | — |
| 2017-04-05 | $6.00 | $21.46 | 409,400 | — | — |
| 2017-04-04 | $5.80 | $20.75 | 699,500 | — | — |
| 2017-04-03 | $6.00 | $21.46 | 301,500 | — | — |
| 2017-03-31 | $6.05 | $21.64 | 131,700 | — | — |
| 2017-03-30 | $6.05 | $21.64 | 137,000 | — | — |
| 2017-03-29 | $6.20 | $22.18 | 126,800 | — | — |
| 2017-03-28 | $6.10 | $21.82 | 1,069,600 | — | — |
| 2017-03-27 | $5.85 | $20.92 | 153,800 | — | — |
| 2017-03-24 | $6.01 | $21.50 | 66,600 | — | — |
| 2017-03-23 | $5.95 | $21.28 | 71,300 | — | — |
| 2017-03-22 | $5.75 | $20.57 | 37,200 | — | — |
| 2017-03-21 | $5.85 | $20.92 | 51,500 | — | — |
| 2017-03-20 | $5.80 | $20.75 | 58,800 | — | — |
| 2017-03-17 | $5.60 | $20.03 | 420,900 | — | — |
| 2017-03-16 | $6.00 | $21.46 | 81,300 | — | — |
| 2017-03-15 | $5.95 | $21.28 | 204,500 | — | — |
| 2017-03-14 | $5.80 | $20.75 | 26,300 | — | — |
| 2017-03-13 | $5.75 | $20.57 | 161,500 | — | — |
| 2017-03-10 | $5.85 | $20.92 | 108,000 | — | — |
| 2017-03-09 | $5.80 | $20.75 | 94,700 | — | — |
| 2017-03-08 | $5.95 | $21.28 | 135,300 | — | — |
| 2017-03-07 | $5.95 | $21.28 | 152,200 | — | — |
| 2017-03-06 | $6.00 | $21.46 | 191,500 | — | — |
| 2017-03-03 | $5.55 | $19.85 | 261,000 | — | — |
| 2017-03-02 | $6.05 | $21.64 | 341,200 | — | — |
| 2017-03-01 | $4.95 | $17.70 | 267,500 | — | — |
| 2017-02-28 | $4.80 | $17.17 | 123,400 | — | — |
| 2017-02-27 | $4.75 | $16.99 | 178,500 | — | — |
| 2017-02-24 | $4.65 | $16.63 | 113,400 | — | — |
| 2017-02-23 | $5.25 | $15.99 | 194,300 | — | — |
| 2017-02-22 | $5.30 | $16.14 | 49,900 | — | — |
| 2017-02-21 | $5.20 | $15.84 | 72,400 | — | — |
| 2017-02-17 | $5.20 | $15.84 | 62,300 | — | — |
| 2017-02-16 | $5.30 | $16.14 | 161,800 | — | — |
| 2017-02-15 | $5.35 | $16.29 | 67,400 | — | — |
| 2017-02-14 | $5.30 | $16.14 | 208,300 | — | — |
| 2017-02-13 | $5.05 | $15.38 | 43,100 | — | — |
| 2017-02-10 | $4.90 | $14.92 | 138,600 | — | — |
| 2017-02-09 | $4.70 | $14.31 | 34,100 | — | — |
| 2017-02-08 | $4.60 | $14.01 | 30,400 | — | — |
| 2017-02-07 | $4.75 | $14.47 | 44,500 | — | — |
| 2017-02-06 | $4.80 | $14.62 | 32,800 | — | — |
| 2017-02-03 | $4.90 | $14.92 | 49,000 | — | — |
| 2017-02-02 | $4.95 | $15.07 | 49,600 | — | — |
| 2017-02-01 | $4.90 | $14.92 | 56,800 | — | — |
| 2017-01-31 | $4.95 | $15.07 | 22,500 | — | — |
| 2017-01-30 | $4.90 | $14.92 | 42,600 | — | — |
| 2017-01-27 | $4.90 | $14.92 | 131,000 | — | — |
| 2017-01-26 | $4.80 | $14.62 | 55,500 | — | — |
| 2017-01-25 | $4.90 | $14.92 | 91,000 | — | — |
| 2017-01-24 | $4.75 | $14.47 | 27,400 | — | — |
| 2017-01-23 | $4.80 | $14.62 | 18,000 | — | — |
| 2017-01-20 | $4.80 | $14.62 | 29,800 | — | — |
| 2017-01-19 | $4.85 | $14.77 | 27,600 | — | — |
| 2017-01-18 | $4.75 | $14.47 | 95,100 | — | — |
| 2017-01-17 | $4.90 | $14.92 | 45,800 | — | — |
| 2017-01-13 | $4.85 | $14.77 | 19,700 | — | — |
| 2017-01-12 | $4.90 | $14.92 | 54,400 | — | — |
| 2017-01-11 | $4.95 | $15.07 | 42,700 | — | — |
| 2017-01-10 | $5.00 | $15.23 | 47,400 | — | — |
| 2017-01-09 | $4.85 | $14.77 | 29,700 | — | — |
| 2017-01-06 | $4.85 | $14.77 | 63,100 | — | — |
| 2017-01-05 | $4.90 | $14.92 | 55,300 | — | — |
| 2017-01-04 | $4.95 | $15.07 | 54,600 | — | — |
| 2017-01-03 | $4.95 | $15.07 | 77,500 | — | — |