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
- 2014-07-17 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 | $7.34 | $7.34 | 236,400 | — | — |
| 2017-12-28 | $7.25 | $7.25 | 207,700 | — | — |
| 2017-12-27 | $7.08 | $7.08 | 41,000 | — | — |
| 2017-12-26 | $7.15 | $7.15 | 108,700 | — | — |
| 2017-12-22 | $7.05 | $7.05 | 67,200 | — | — |
| 2017-12-21 | $7.15 | $7.15 | 145,200 | — | — |
| 2017-12-20 | $7.18 | $7.18 | 121,000 | — | — |
| 2017-12-19 | $7.06 | $7.06 | 539,100 | — | — |
| 2017-12-18 | $7.30 | $7.30 | 548,200 | — | — |
| 2017-12-15 | $7.15 | $7.15 | 296,700 | — | — |
| 2017-12-14 | $7.00 | $7.00 | 154,400 | — | — |
| 2017-12-13 | $7.12 | $7.12 | 156,800 | — | — |
| 2017-12-12 | $7.09 | $7.09 | 163,100 | — | — |
| 2017-12-11 | $7.00 | $7.00 | 164,500 | — | — |
| 2017-12-08 | $7.18 | $7.18 | 222,300 | — | — |
| 2017-12-07 | $6.60 | $6.60 | 129,400 | — | — |
| 2017-12-06 | $6.32 | $6.32 | 105,800 | — | — |
| 2017-12-05 | $6.49 | $6.49 | 196,400 | — | — |
| 2017-12-04 | $6.87 | $6.87 | 109,600 | — | — |
| 2017-12-01 | $7.12 | $7.12 | 214,600 | — | — |
| 2017-11-30 | $7.26 | $7.26 | 143,600 | — | — |
| 2017-11-29 | $7.14 | $7.14 | 308,500 | — | — |
| 2017-11-28 | $7.35 | $7.35 | 1,289,200 | — | — |
| 2017-11-27 | $7.37 | $7.37 | 1,047,600 | — | — |
| 2017-11-24 | $6.70 | $6.70 | 140,300 | — | — |
| 2017-11-22 | $6.60 | $6.60 | 200,200 | — | — |
| 2017-11-21 | $6.50 | $6.50 | 510,800 | — | — |
| 2017-11-20 | $6.19 | $6.19 | 313,600 | — | — |
| 2017-11-17 | $5.96 | $5.96 | 311,100 | — | — |
| 2017-11-16 | $5.92 | $5.92 | 256,400 | — | — |
| 2017-11-15 | $5.97 | $5.97 | 391,800 | — | — |
| 2017-11-14 | $5.84 | $5.84 | 141,900 | — | — |
| 2017-11-13 | $5.82 | $5.82 | 253,400 | — | — |
| 2017-11-10 | $5.82 | $5.82 | 872,500 | — | — |
| 2017-11-09 | $5.49 | $5.49 | 176,100 | — | — |
| 2017-11-08 | $5.48 | $5.48 | 154,300 | — | — |
| 2017-11-07 | $5.52 | $5.52 | 258,700 | — | — |
| 2017-11-06 | $5.78 | $5.78 | 458,700 | — | — |
| 2017-11-03 | $5.78 | $5.78 | 124,200 | — | — |
| 2017-11-02 | $5.80 | $5.80 | 118,200 | — | — |
| 2017-11-01 | $5.79 | $5.79 | 114,600 | — | — |
| 2017-10-31 | $5.85 | $5.85 | 152,800 | — | — |
| 2017-10-30 | $5.71 | $5.71 | 185,700 | — | — |
| 2017-10-27 | $5.90 | $5.90 | 222,500 | — | — |
| 2017-10-26 | $5.70 | $5.70 | 255,700 | — | — |
| 2017-10-25 | $5.70 | $5.70 | 264,500 | — | — |
| 2017-10-24 | $5.67 | $5.67 | 423,700 | — | — |
| 2017-10-23 | $5.62 | $5.62 | 275,600 | — | — |
| 2017-10-20 | $5.85 | $5.85 | 176,700 | — | — |
| 2017-10-19 | $5.76 | $5.76 | 110,300 | — | — |
| 2017-10-18 | $5.64 | $5.64 | 285,700 | — | — |
| 2017-10-17 | $5.89 | $5.89 | 298,500 | — | — |
| 2017-10-16 | $5.78 | $5.78 | 280,600 | — | — |
| 2017-10-13 | $5.52 | $5.52 | 354,000 | — | — |
| 2017-10-12 | $5.86 | $5.86 | 455,900 | — | — |
| 2017-10-11 | $5.90 | $5.90 | 689,100 | — | — |
| 2017-10-10 | $5.78 | $5.78 | 536,400 | — | — |
| 2017-10-09 | $5.70 | $5.70 | 664,800 | — | — |
| 2017-10-06 | $5.62 | $5.62 | 1,035,100 | — | — |
| 2017-10-05 | $5.82 | $5.82 | 13,932,500 | — | — |
| 2017-10-04 | $4.41 | $4.41 | 1,008,300 | — | — |
| 2017-10-03 | $4.53 | $4.53 | 1,102,100 | — | — |
| 2017-10-02 | $3.98 | $3.98 | 851,100 | — | — |
| 2017-09-29 | $3.70 | $3.70 | 826,000 | — | — |
| 2017-09-28 | $3.71 | $3.71 | 694,500 | — | — |
| 2017-09-27 | $3.75 | $3.75 | 1,748,900 | — | — |
| 2017-09-26 | $4.12 | $4.12 | 4,165,200 | — | — |
| 2017-09-25 | $3.33 | $3.33 | 510,500 | — | — |
| 2017-09-22 | $3.08 | $3.08 | 321,100 | — | — |
| 2017-09-21 | $2.97 | $2.97 | 682,200 | — | — |
| 2017-09-20 | $2.83 | $2.83 | 215,900 | — | — |
| 2017-09-19 | $2.79 | $2.79 | 122,900 | — | — |
| 2017-09-18 | $2.86 | $2.86 | 117,800 | — | — |
| 2017-09-15 | $2.97 | $2.97 | 221,400 | — | — |
| 2017-09-14 | $2.73 | $2.73 | 136,400 | — | — |
| 2017-09-13 | $2.68 | $2.68 | 165,000 | — | — |
| 2017-09-12 | $2.73 | $2.73 | 172,200 | — | — |
| 2017-09-11 | $2.94 | $2.94 | 115,200 | — | — |
| 2017-09-08 | $2.98 | $2.98 | 267,300 | — | — |
| 2017-09-07 | $2.97 | $2.97 | 596,400 | — | — |
| 2017-09-06 | $2.85 | $2.85 | 194,200 | — | — |
| 2017-09-05 | $2.65 | $2.65 | 247,600 | — | — |
| 2017-09-01 | $2.80 | $2.80 | 134,000 | — | — |
| 2017-08-31 | $2.86 | $2.86 | 192,500 | — | — |
| 2017-08-30 | $2.97 | $2.97 | 489,500 | — | — |
| 2017-08-29 | $2.98 | $2.98 | 504,100 | — | — |
| 2017-08-28 | $2.72 | $2.72 | 584,900 | — | — |
| 2017-08-25 | $2.98 | $2.98 | 2,168,800 | — | — |
| 2017-08-24 | $2.86 | $2.86 | 4,027,000 | — | — |
| 2017-08-23 | $2.15 | $2.15 | 152,700 | — | — |
| 2017-08-22 | $2.01 | $2.01 | 232,200 | — | — |
| 2017-08-21 | $2.04 | $2.04 | 148,300 | — | — |
| 2017-08-18 | $1.98 | $1.98 | 135,200 | — | — |
| 2017-08-17 | $1.82 | $1.82 | 118,000 | — | — |
| 2017-08-16 | $1.83 | $1.83 | 116,800 | — | — |
| 2017-08-15 | $1.80 | $1.80 | 234,000 | — | — |
| 2017-08-14 | $1.71 | $1.71 | 300,700 | — | — |
| 2017-08-11 | $1.55 | $1.55 | 228,500 | — | — |
| 2017-08-10 | $1.34 | $1.34 | 47,700 | — | — |
| 2017-08-09 | $1.42 | $1.42 | 50,200 | — | — |
| 2017-08-08 | $1.34 | $1.34 | 22,000 | — | — |
| 2017-08-07 | $1.35 | $1.35 | 134,000 | — | — |
| 2017-08-04 | $1.44 | $1.44 | 79,400 | — | — |
| 2017-08-03 | $1.49 | $1.49 | 91,000 | — | — |
| 2017-08-02 | $1.49 | $1.49 | 186,500 | — | — |
| 2017-08-01 | $1.40 | $1.40 | 125,800 | — | — |
| 2017-07-31 | $1.33 | $1.33 | 52,500 | — | — |
| 2017-07-28 | $1.29 | $1.29 | 184,600 | — | — |
| 2017-07-27 | $1.30 | $1.30 | 224,000 | — | — |
| 2017-07-26 | $1.32 | $1.32 | 4,753,900 | — | — |
| 2017-07-25 | $1.16 | $1.16 | 88,500 | — | — |
| 2017-07-24 | $1.17 | $1.17 | 206,700 | — | — |
| 2017-07-21 | $1.30 | $1.30 | 51,500 | — | — |
| 2017-07-20 | $1.30 | $1.30 | 74,700 | — | — |
| 2017-07-19 | $1.32 | $1.32 | 98,100 | — | — |
| 2017-07-18 | $1.34 | $1.34 | 91,900 | — | — |
| 2017-07-17 | $1.31 | $1.31 | 239,500 | — | — |
| 2017-07-14 | $1.31 | $1.31 | 190,600 | — | — |
| 2017-07-13 | $1.22 | $1.22 | 162,500 | — | — |
| 2017-07-12 | $1.25 | $1.25 | 267,500 | — | — |
| 2017-07-11 | $1.27 | $1.27 | 722,500 | — | — |
| 2017-07-10 | $1.60 | $1.60 | 6,601,600 | — | — |
| 2017-07-07 | $1.25 | $1.25 | 444,700 | — | — |
| 2017-07-06 | $1.12 | $1.12 | 70,200 | — | — |
| 2017-07-05 | $1.09 | $1.09 | 111,700 | — | — |
| 2017-07-03 | $1.10 | $1.10 | 112,000 | — | — |
| 2017-06-30 | $1.11 | $1.11 | 111,600 | — | — |
| 2017-06-29 | $1.07 | $1.07 | 97,700 | — | — |
| 2017-06-28 | $1.09 | $1.09 | 311,500 | — | — |
| 2017-06-27 | $1.10 | $1.10 | 212,600 | — | — |
| 2017-06-26 | $1.10 | $1.10 | 98,900 | — | — |
| 2017-06-23 | $1.08 | $1.08 | 202,200 | — | — |
| 2017-06-22 | $1.10 | $1.10 | 105,100 | — | — |
| 2017-06-21 | $1.09 | $1.09 | 71,500 | — | — |
| 2017-06-20 | $1.09 | $1.09 | 104,800 | — | — |
| 2017-06-19 | $1.09 | $1.09 | 26,300 | — | — |
| 2017-06-16 | $1.10 | $1.10 | 77,900 | — | — |
| 2017-06-15 | $1.08 | $1.08 | 93,800 | — | — |
| 2017-06-14 | $1.05 | $1.05 | 44,700 | — | — |
| 2017-06-13 | $1.03 | $1.03 | 68,900 | — | — |
| 2017-06-12 | $1.04 | $1.04 | 63,900 | — | — |
| 2017-06-09 | $1.07 | $1.07 | 109,300 | — | — |
| 2017-06-08 | $1.09 | $1.09 | 65,500 | — | — |
| 2017-06-07 | $1.10 | $1.10 | 81,200 | — | — |
| 2017-06-06 | $1.10 | $1.10 | 61,500 | — | — |
| 2017-06-05 | $1.09 | $1.09 | 184,800 | — | — |
| 2017-06-02 | $1.11 | $1.11 | 307,700 | — | — |
| 2017-06-01 | $1.11 | $1.11 | 349,400 | — | — |
| 2017-05-31 | $1.03 | $1.03 | 82,500 | — | — |
| 2017-05-30 | $1.01 | $1.01 | 79,100 | — | — |
| 2017-05-26 | $1.02 | $1.02 | 82,100 | — | — |
| 2017-05-25 | $1.01 | $1.01 | 220,600 | — | — |
| 2017-05-24 | $0.98 | $0.98 | 119,400 | — | — |
| 2017-05-23 | $1.05 | $1.05 | 175,200 | — | — |
| 2017-05-22 | $1.09 | $1.09 | 220,400 | — | — |
| 2017-05-19 | $1.08 | $1.08 | 211,000 | — | — |
| 2017-05-18 | $0.95 | $0.95 | 32,000 | — | — |
| 2017-05-17 | $0.91 | $0.91 | 127,900 | — | — |
| 2017-05-16 | $0.95 | $0.95 | 118,400 | — | — |
| 2017-05-15 | $1.00 | $1.00 | 59,000 | — | — |
| 2017-05-12 | $1.00 | $1.00 | 148,900 | — | — |
| 2017-05-11 | $1.00 | $1.00 | 33,000 | — | — |
| 2017-05-10 | $0.98 | $0.98 | 76,600 | — | — |
| 2017-05-09 | $1.03 | $1.03 | 198,600 | — | — |
| 2017-05-08 | $0.99 | $0.99 | 498,900 | — | — |
| 2017-05-05 | $1.14 | $1.14 | 1,245,700 | — | — |
| 2017-05-04 | $1.18 | $1.18 | 3,007,700 | — | — |
| 2017-05-03 | $0.87 | $0.87 | 29,500 | — | — |
| 2017-05-02 | $0.88 | $0.88 | 29,900 | — | — |
| 2017-05-01 | $0.87 | $0.87 | 49,900 | — | — |
| 2017-04-28 | $0.87 | $0.87 | 289,600 | — | — |
| 2017-04-27 | $0.79 | $0.79 | 95,600 | — | — |
| 2017-04-26 | $0.83 | $0.83 | 323,800 | — | — |
| 2017-04-25 | $0.99 | $0.99 | 123,700 | — | — |
| 2017-04-24 | $1.00 | $1.00 | 126,600 | — | — |
| 2017-04-21 | $1.00 | $1.00 | 13,000 | — | — |
| 2017-04-20 | $0.95 | $0.95 | 103,000 | — | — |
| 2017-04-19 | $1.05 | $1.05 | 39,900 | — | — |
| 2017-04-18 | $1.05 | $1.05 | 44,500 | — | — |
| 2017-04-17 | $1.15 | $1.15 | 141,900 | — | — |
| 2017-04-13 | $1.20 | $1.20 | 17,900 | — | — |
| 2017-04-12 | $1.20 | $1.20 | 175,100 | — | — |
| 2017-04-11 | $1.25 | $1.25 | 31,600 | — | — |
| 2017-04-10 | $1.20 | $1.20 | 106,200 | — | — |
| 2017-04-07 | $1.25 | $1.25 | 59,800 | — | — |
| 2017-04-06 | $1.35 | $1.35 | 14,100 | — | — |
| 2017-04-05 | $1.20 | $1.20 | 100,600 | — | — |
| 2017-04-04 | $1.35 | $1.35 | 53,900 | — | — |
| 2017-04-03 | $1.30 | $1.30 | 80,200 | — | — |
| 2017-03-31 | $1.40 | $1.40 | 72,300 | — | — |
| 2017-03-30 | $1.55 | $1.55 | 21,300 | — | — |
| 2017-03-29 | $1.55 | $1.55 | 12,900 | — | — |
| 2017-03-28 | $1.55 | $1.55 | 49,400 | — | — |
| 2017-03-27 | $1.55 | $1.55 | 52,600 | — | — |
| 2017-03-24 | $1.60 | $1.60 | 97,500 | — | — |
| 2017-03-23 | $1.40 | $1.40 | 58,600 | — | — |
| 2017-03-22 | $1.45 | $1.45 | 102,900 | — | — |
| 2017-03-21 | $1.55 | $1.55 | 36,100 | — | — |
| 2017-03-20 | $1.50 | $1.50 | 69,600 | — | — |
| 2017-03-17 | $1.55 | $1.55 | 148,500 | — | — |
| 2017-03-16 | $1.60 | $1.60 | 702,500 | — | — |
| 2017-03-15 | $2.15 | $2.15 | 20,300 | — | — |
| 2017-03-14 | $2.15 | $2.15 | 71,900 | — | — |
| 2017-03-13 | $2.35 | $2.35 | 11,500 | — | — |
| 2017-03-10 | $2.25 | $2.25 | 17,300 | — | — |
| 2017-03-09 | $2.25 | $2.25 | 10,800 | — | — |
| 2017-03-08 | $2.30 | $2.30 | 18,700 | — | — |
| 2017-03-07 | $2.35 | $2.35 | 43,500 | — | — |
| 2017-03-06 | $2.35 | $2.35 | 66,000 | — | — |
| 2017-03-03 | $2.35 | $2.35 | 40,700 | — | — |
| 2017-03-02 | $2.20 | $2.20 | 47,500 | — | — |
| 2017-03-01 | $2.15 | $2.15 | 20,400 | — | — |
| 2017-02-28 | $2.10 | $2.10 | 51,600 | — | — |
| 2017-02-27 | $2.35 | $2.35 | 8,300 | — | — |
| 2017-02-24 | $2.35 | $2.35 | 7,100 | — | — |
| 2017-02-23 | $2.30 | $2.30 | 10,400 | — | — |
| 2017-02-22 | $2.25 | $2.25 | 13,200 | — | — |
| 2017-02-21 | $2.25 | $2.25 | 3,800 | — | — |
| 2017-02-17 | $2.30 | $2.30 | 1,500 | — | — |
| 2017-02-16 | $2.25 | $2.25 | 4,700 | — | — |
| 2017-02-15 | $2.30 | $2.30 | 12,600 | — | — |
| 2017-02-14 | $2.30 | $2.30 | 13,000 | — | — |
| 2017-02-13 | $2.25 | $2.25 | 18,500 | — | — |
| 2017-02-10 | $2.35 | $2.35 | 5,600 | — | — |
| 2017-02-09 | $2.30 | $2.30 | 10,800 | — | — |
| 2017-02-08 | $2.35 | $2.35 | 4,800 | — | — |
| 2017-02-07 | $2.30 | $2.30 | 50,100 | — | — |
| 2017-02-06 | $2.40 | $2.40 | 7,500 | — | — |
| 2017-02-03 | $2.40 | $2.40 | 23,500 | — | — |
| 2017-02-02 | $2.40 | $2.40 | 8,200 | — | — |
| 2017-02-01 | $2.35 | $2.35 | 24,700 | — | — |
| 2017-01-31 | $2.40 | $2.40 | 31,800 | — | — |
| 2017-01-30 | $2.50 | $2.50 | 7,300 | — | — |
| 2017-01-27 | $2.45 | $2.45 | 17,100 | — | — |
| 2017-01-26 | $2.40 | $2.40 | 134,900 | — | — |
| 2017-01-25 | $2.45 | $2.45 | 13,300 | — | — |
| 2017-01-24 | $2.45 | $2.45 | 18,100 | — | — |
| 2017-01-23 | $2.50 | $2.50 | 21,100 | — | — |
| 2017-01-20 | $2.55 | $2.55 | 36,300 | — | — |
| 2017-01-19 | $2.55 | $2.55 | 92,200 | — | — |
| 2017-01-18 | $2.50 | $2.50 | 14,400 | — | — |
| 2017-01-17 | $2.60 | $2.60 | 3,700 | — | — |
| 2017-01-13 | $2.60 | $2.60 | 1,900 | — | — |
| 2017-01-12 | $2.60 | $2.60 | 15,300 | — | — |
| 2017-01-11 | $2.70 | $2.70 | 11,600 | — | — |
| 2017-01-10 | $2.65 | $2.65 | 14,800 | — | — |
| 2017-01-09 | $2.78 | $2.78 | 8,300 | — | — |
| 2017-01-06 | $2.71 | $2.71 | 13,500 | — | — |
| 2017-01-05 | $2.80 | $2.80 | 7,000 | — | — |
| 2017-01-04 | $2.75 | $2.75 | 66,400 | — | — |
| 2017-01-03 | $2.30 | $2.30 | 77,100 | — | — |