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
- 2010-04-22 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 | $8.35 | $8.35 | 472,100 | — | — |
| 2017-12-28 | $8.40 | $8.40 | 176,900 | — | — |
| 2017-12-27 | $8.30 | $8.30 | 201,700 | — | — |
| 2017-12-26 | $8.35 | $8.35 | 219,900 | — | — |
| 2017-12-22 | $7.90 | $7.90 | 140,400 | — | — |
| 2017-12-21 | $7.95 | $7.95 | 287,400 | — | — |
| 2017-12-20 | $8.15 | $8.15 | 241,100 | — | — |
| 2017-12-19 | $8.10 | $8.10 | 320,700 | — | — |
| 2017-12-18 | $7.85 | $7.85 | 246,300 | — | — |
| 2017-12-15 | $7.70 | $7.70 | 299,700 | — | — |
| 2017-12-14 | $7.55 | $7.55 | 355,600 | — | — |
| 2017-12-13 | $7.65 | $7.65 | 246,300 | — | — |
| 2017-12-12 | $7.70 | $7.70 | 611,500 | — | — |
| 2017-12-11 | $7.20 | $7.20 | 410,800 | — | — |
| 2017-12-08 | $6.85 | $6.85 | 149,000 | — | — |
| 2017-12-07 | $6.85 | $6.85 | 242,600 | — | — |
| 2017-12-06 | $6.60 | $6.60 | 175,100 | — | — |
| 2017-12-05 | $6.60 | $6.60 | 145,800 | — | — |
| 2017-12-04 | $6.95 | $6.95 | 250,900 | — | — |
| 2017-12-01 | $6.93 | $6.93 | 252,400 | — | — |
| 2017-11-30 | $6.90 | $6.90 | 211,800 | — | — |
| 2017-11-29 | $6.60 | $6.60 | 114,000 | — | — |
| 2017-11-28 | $6.45 | $6.45 | 133,400 | — | — |
| 2017-11-27 | $6.15 | $6.15 | 332,400 | — | — |
| 2017-11-24 | $6.25 | $6.25 | 82,100 | — | — |
| 2017-11-22 | $6.05 | $6.05 | 152,700 | — | — |
| 2017-11-21 | $6.15 | $6.15 | 221,600 | — | — |
| 2017-11-20 | $5.85 | $5.85 | 194,700 | — | — |
| 2017-11-17 | $5.85 | $5.85 | 206,700 | — | — |
| 2017-11-16 | $5.90 | $5.90 | 220,100 | — | — |
| 2017-11-15 | $5.85 | $5.85 | 238,700 | — | — |
| 2017-11-14 | $5.90 | $5.90 | 234,800 | — | — |
| 2017-11-13 | $6.05 | $6.05 | 154,700 | — | — |
| 2017-11-10 | $6.25 | $6.25 | 205,400 | — | — |
| 2017-11-09 | $6.35 | $6.35 | 218,700 | — | — |
| 2017-11-08 | $6.45 | $6.45 | 220,800 | — | — |
| 2017-11-07 | $6.50 | $6.50 | 191,600 | — | — |
| 2017-11-06 | $6.55 | $6.55 | 300,000 | — | — |
| 2017-11-03 | $6.35 | $6.35 | 253,600 | — | — |
| 2017-11-02 | $6.25 | $6.25 | 276,500 | — | — |
| 2017-11-01 | $6.15 | $6.15 | 322,600 | — | — |
| 2017-10-31 | $6.15 | $6.15 | 875,000 | — | — |
| 2017-10-30 | $6.30 | $6.30 | 336,300 | — | — |
| 2017-10-27 | $6.60 | $6.60 | 219,600 | — | — |
| 2017-10-26 | $6.75 | $6.75 | 176,800 | — | — |
| 2017-10-25 | $6.85 | $6.85 | 162,400 | — | — |
| 2017-10-24 | $6.85 | $6.85 | 144,600 | — | — |
| 2017-10-23 | $7.05 | $7.05 | 151,500 | — | — |
| 2017-10-20 | $7.30 | $7.30 | 122,300 | — | — |
| 2017-10-19 | $7.28 | $7.28 | 126,700 | — | — |
| 2017-10-18 | $7.30 | $7.30 | 84,900 | — | — |
| 2017-10-17 | $7.35 | $7.35 | 162,600 | — | — |
| 2017-10-16 | $7.65 | $7.65 | 303,800 | — | — |
| 2017-10-13 | $7.50 | $7.50 | 394,100 | — | — |
| 2017-10-12 | $7.85 | $7.85 | 613,900 | — | — |
| 2017-10-11 | $6.70 | $6.70 | 123,800 | — | — |
| 2017-10-10 | $6.75 | $6.75 | 112,200 | — | — |
| 2017-10-09 | $6.65 | $6.65 | 91,700 | — | — |
| 2017-10-06 | $6.85 | $6.85 | 127,700 | — | — |
| 2017-10-05 | $6.95 | $6.95 | 134,700 | — | — |
| 2017-10-04 | $6.90 | $6.90 | 148,700 | — | — |
| 2017-10-03 | $6.85 | $6.85 | 279,200 | — | — |
| 2017-10-02 | $6.85 | $6.85 | 221,400 | — | — |
| 2017-09-29 | $6.65 | $6.65 | 178,900 | — | — |
| 2017-09-28 | $6.60 | $6.60 | 167,500 | — | — |
| 2017-09-27 | $6.60 | $6.60 | 305,400 | — | — |
| 2017-09-26 | $5.95 | $5.95 | 202,600 | — | — |
| 2017-09-25 | $5.85 | $5.85 | 98,300 | — | — |
| 2017-09-22 | $5.85 | $5.85 | 122,300 | — | — |
| 2017-09-21 | $5.75 | $5.75 | 95,500 | — | — |
| 2017-09-20 | $5.80 | $5.80 | 152,500 | — | — |
| 2017-09-19 | $5.75 | $5.75 | 164,000 | — | — |
| 2017-09-18 | $5.85 | $5.85 | 1,189,500 | — | — |
| 2017-09-15 | $5.90 | $5.90 | 535,800 | — | — |
| 2017-09-14 | $5.80 | $5.80 | 1,124,300 | — | — |
| 2017-09-13 | $5.85 | $5.85 | 112,900 | — | — |
| 2017-09-12 | $5.80 | $5.80 | 33,500 | — | — |
| 2017-09-11 | $5.80 | $5.80 | 109,900 | — | — |
| 2017-09-08 | $5.60 | $5.60 | 95,200 | — | — |
| 2017-09-07 | $5.60 | $5.60 | 93,100 | — | — |
| 2017-09-06 | $5.60 | $5.60 | 65,200 | — | — |
| 2017-09-05 | $5.50 | $5.50 | 71,100 | — | — |
| 2017-09-01 | $5.55 | $5.55 | 58,500 | — | — |
| 2017-08-31 | $5.55 | $5.55 | 120,500 | — | — |
| 2017-08-30 | $5.65 | $5.65 | 127,000 | — | — |
| 2017-08-29 | $5.65 | $5.65 | 102,900 | — | — |
| 2017-08-28 | $5.40 | $5.40 | 99,200 | — | — |
| 2017-08-25 | $5.30 | $5.30 | 78,800 | — | — |
| 2017-08-24 | $5.30 | $5.30 | 115,200 | — | — |
| 2017-08-23 | $5.25 | $5.25 | 72,700 | — | — |
| 2017-08-22 | $5.30 | $5.30 | 156,400 | — | — |
| 2017-08-21 | $5.25 | $5.25 | 117,000 | — | — |
| 2017-08-18 | $5.45 | $5.45 | 111,500 | — | — |
| 2017-08-17 | $5.30 | $5.30 | 83,500 | — | — |
| 2017-08-16 | $5.30 | $5.30 | 74,600 | — | — |
| 2017-08-15 | $5.25 | $5.25 | 85,700 | — | — |
| 2017-08-14 | $5.30 | $5.30 | 93,000 | — | — |
| 2017-08-11 | $5.25 | $5.25 | 198,300 | — | — |
| 2017-08-10 | $5.35 | $5.35 | 143,600 | — | — |
| 2017-08-09 | $5.10 | $5.10 | 68,600 | — | — |
| 2017-08-08 | $5.05 | $5.05 | 33,600 | — | — |
| 2017-08-07 | $5.15 | $5.15 | 82,500 | — | — |
| 2017-08-04 | $5.10 | $5.10 | 103,600 | — | — |
| 2017-08-03 | $4.90 | $4.90 | 58,900 | — | — |
| 2017-08-02 | $5.10 | $5.10 | 69,100 | — | — |
| 2017-08-01 | $5.35 | $5.35 | 57,000 | — | — |
| 2017-07-31 | $5.40 | $5.40 | 51,200 | — | — |
| 2017-07-28 | $5.45 | $5.45 | 73,200 | — | — |
| 2017-07-27 | $5.55 | $5.55 | 66,500 | — | — |
| 2017-07-26 | $5.50 | $5.50 | 70,900 | — | — |
| 2017-07-25 | $5.65 | $5.65 | 109,500 | — | — |
| 2017-07-24 | $5.55 | $5.55 | 72,500 | — | — |
| 2017-07-21 | $5.65 | $5.65 | 334,900 | — | — |
| 2017-07-20 | $5.60 | $5.60 | 182,100 | — | — |
| 2017-07-19 | $5.55 | $5.55 | 56,400 | — | — |
| 2017-07-18 | $5.55 | $5.55 | 285,800 | — | — |
| 2017-07-17 | $5.65 | $5.65 | 128,500 | — | — |
| 2017-07-14 | $5.55 | $5.55 | 64,100 | — | — |
| 2017-07-13 | $5.45 | $5.45 | 209,500 | — | — |
| 2017-07-12 | $5.45 | $5.45 | 101,100 | — | — |
| 2017-07-11 | $5.30 | $5.30 | 174,600 | — | — |
| 2017-07-10 | $5.25 | $5.25 | 57,000 | — | — |
| 2017-07-07 | $5.40 | $5.40 | 48,400 | — | — |
| 2017-07-06 | $5.25 | $5.25 | 54,300 | — | — |
| 2017-07-05 | $5.30 | $5.30 | 103,700 | — | — |
| 2017-07-03 | $5.45 | $5.45 | 46,000 | — | — |
| 2017-06-30 | $5.45 | $5.45 | 150,800 | — | — |
| 2017-06-29 | $5.25 | $5.25 | 139,900 | — | — |
| 2017-06-28 | $5.20 | $5.20 | 139,000 | — | — |
| 2017-06-27 | $5.05 | $5.05 | 87,000 | — | — |
| 2017-06-26 | $5.20 | $5.20 | 372,600 | — | — |
| 2017-06-23 | $5.20 | $5.20 | 510,000 | — | — |
| 2017-06-22 | $5.00 | $5.00 | 135,500 | — | — |
| 2017-06-21 | $4.90 | $4.90 | 102,200 | — | — |
| 2017-06-20 | $4.90 | $4.90 | 140,600 | — | — |
| 2017-06-19 | $4.85 | $4.85 | 340,000 | — | — |
| 2017-06-16 | $4.80 | $4.80 | 390,700 | — | — |
| 2017-06-15 | $4.80 | $4.80 | 90,600 | — | — |
| 2017-06-14 | $4.75 | $4.75 | 60,900 | — | — |
| 2017-06-13 | $4.75 | $4.75 | 63,200 | — | — |
| 2017-06-12 | $4.75 | $4.75 | 91,900 | — | — |
| 2017-06-09 | $4.65 | $4.65 | 114,800 | — | — |
| 2017-06-08 | $4.55 | $4.55 | 60,000 | — | — |
| 2017-06-07 | $4.55 | $4.55 | 80,200 | — | — |
| 2017-06-06 | $4.55 | $4.55 | 147,100 | — | — |
| 2017-06-05 | $4.45 | $4.45 | 69,100 | — | — |
| 2017-06-02 | $4.45 | $4.45 | 344,400 | — | — |
| 2017-06-01 | $4.00 | $4.00 | 820,600 | — | — |
| 2017-05-31 | $4.00 | $4.00 | 587,400 | — | — |
| 2017-05-30 | $4.30 | $4.30 | 40,100 | — | — |
| 2017-05-26 | $4.30 | $4.30 | 36,200 | — | — |
| 2017-05-25 | $4.40 | $4.40 | 52,900 | — | — |
| 2017-05-24 | $4.40 | $4.40 | 57,400 | — | — |
| 2017-05-23 | $4.55 | $4.55 | 32,700 | — | — |
| 2017-05-22 | $4.60 | $4.60 | 58,500 | — | — |
| 2017-05-19 | $4.35 | $4.35 | 128,700 | — | — |
| 2017-05-18 | $4.70 | $4.70 | 70,000 | — | — |
| 2017-05-17 | $4.65 | $4.65 | 80,800 | — | — |
| 2017-05-16 | $4.60 | $4.60 | 53,300 | — | — |
| 2017-05-15 | $4.55 | $4.55 | 85,700 | — | — |
| 2017-05-12 | $4.65 | $4.65 | 64,400 | — | — |
| 2017-05-11 | $4.75 | $4.75 | 96,000 | — | — |
| 2017-05-10 | $4.70 | $4.70 | 127,200 | — | — |
| 2017-05-09 | $4.65 | $4.65 | 68,900 | — | — |
| 2017-05-08 | $4.65 | $4.65 | 121,100 | — | — |
| 2017-05-05 | $4.50 | $4.50 | 113,900 | — | — |
| 2017-05-04 | $4.45 | $4.45 | 75,100 | — | — |
| 2017-05-03 | $4.55 | $4.55 | 123,600 | — | — |
| 2017-05-02 | $4.55 | $4.55 | 140,200 | — | — |
| 2017-05-01 | $4.60 | $4.60 | 123,200 | — | — |
| 2017-04-28 | $4.40 | $4.40 | 560,500 | — | — |
| 2017-04-27 | $4.50 | $4.50 | 95,000 | — | — |
| 2017-04-26 | $4.60 | $4.60 | 136,600 | — | — |
| 2017-04-25 | $4.35 | $4.35 | 143,800 | — | — |
| 2017-04-24 | $4.35 | $4.35 | 160,200 | — | — |
| 2017-04-21 | $4.25 | $4.25 | 164,300 | — | — |
| 2017-04-20 | $4.35 | $4.35 | 74,900 | — | — |
| 2017-04-19 | $4.35 | $4.35 | 141,300 | — | — |
| 2017-04-18 | $4.35 | $4.35 | 85,200 | — | — |
| 2017-04-17 | $4.25 | $4.25 | 113,500 | — | — |
| 2017-04-13 | $4.30 | $4.30 | 227,400 | — | — |
| 2017-04-12 | $4.35 | $4.35 | 223,900 | — | — |
| 2017-04-11 | $4.40 | $4.40 | 244,400 | — | — |
| 2017-04-10 | $4.30 | $4.30 | 332,000 | — | — |
| 2017-04-07 | $4.50 | $4.50 | 2,108,200 | — | — |
| 2017-04-06 | $4.55 | $4.55 | 84,700 | — | — |
| 2017-04-05 | $4.65 | $4.65 | 117,000 | — | — |
| 2017-04-04 | $4.70 | $4.70 | 86,600 | — | — |
| 2017-04-03 | $4.75 | $4.75 | 186,100 | — | — |
| 2017-03-31 | $4.80 | $4.80 | 116,300 | — | — |
| 2017-03-30 | $4.70 | $4.70 | 75,200 | — | — |
| 2017-03-29 | $4.75 | $4.75 | 50,000 | — | — |
| 2017-03-28 | $4.80 | $4.80 | 85,800 | — | — |
| 2017-03-27 | $4.85 | $4.85 | 107,800 | — | — |
| 2017-03-24 | $4.60 | $4.60 | 145,400 | — | — |
| 2017-03-23 | $4.50 | $4.50 | 50,200 | — | — |
| 2017-03-22 | $4.40 | $4.40 | 111,700 | — | — |
| 2017-03-21 | $4.60 | $4.60 | 82,100 | — | — |
| 2017-03-20 | $4.70 | $4.70 | 116,600 | — | — |
| 2017-03-17 | $4.55 | $4.55 | 218,600 | — | — |
| 2017-03-16 | $4.60 | $4.60 | 123,000 | — | — |
| 2017-03-15 | $4.55 | $4.55 | 117,000 | — | — |
| 2017-03-14 | $4.55 | $4.55 | 110,500 | — | — |
| 2017-03-13 | $4.55 | $4.55 | 89,100 | — | — |
| 2017-03-10 | $4.45 | $4.45 | 138,500 | — | — |
| 2017-03-09 | $4.60 | $4.60 | 91,100 | — | — |
| 2017-03-08 | $4.20 | $4.20 | 109,900 | — | — |
| 2017-03-07 | $4.15 | $4.15 | 103,700 | — | — |
| 2017-03-06 | $4.10 | $4.10 | 144,600 | — | — |
| 2017-03-03 | $4.15 | $4.15 | 51,100 | — | — |
| 2017-03-02 | $4.20 | $4.20 | 45,200 | — | — |
| 2017-03-01 | $4.25 | $4.25 | 62,400 | — | — |
| 2017-02-28 | $4.10 | $4.10 | 92,300 | — | — |
| 2017-02-27 | $4.40 | $4.40 | 158,900 | — | — |
| 2017-02-24 | $4.10 | $4.10 | 120,800 | — | — |
| 2017-02-23 | $3.85 | $3.85 | 121,500 | — | — |
| 2017-02-22 | $3.90 | $3.90 | 125,200 | — | — |
| 2017-02-21 | $4.05 | $4.05 | 81,000 | — | — |
| 2017-02-17 | $4.15 | $4.15 | 149,300 | — | — |
| 2017-02-16 | $4.25 | $4.25 | 90,800 | — | — |
| 2017-02-15 | $4.30 | $4.30 | 182,500 | — | — |
| 2017-02-14 | $4.35 | $4.35 | 101,900 | — | — |
| 2017-02-13 | $4.35 | $4.35 | 86,800 | — | — |
| 2017-02-10 | $4.35 | $4.35 | 585,500 | — | — |
| 2017-02-09 | $4.40 | $4.40 | 93,800 | — | — |
| 2017-02-08 | $4.35 | $4.35 | 137,700 | — | — |
| 2017-02-07 | $4.45 | $4.45 | 95,900 | — | — |
| 2017-02-06 | $4.55 | $4.55 | 176,400 | — | — |
| 2017-02-03 | $4.60 | $4.60 | 110,000 | — | — |
| 2017-02-02 | $4.65 | $4.65 | 191,300 | — | — |
| 2017-02-01 | $4.65 | $4.65 | 194,900 | — | — |
| 2017-01-31 | $4.75 | $4.75 | 126,100 | — | — |
| 2017-01-30 | $4.70 | $4.70 | 132,900 | — | — |
| 2017-01-27 | $4.85 | $4.85 | 98,900 | — | — |
| 2017-01-26 | $4.95 | $4.95 | 127,100 | — | — |
| 2017-01-25 | $5.05 | $5.05 | 110,300 | — | — |
| 2017-01-24 | $5.25 | $5.25 | 190,700 | — | — |
| 2017-01-23 | $4.95 | $4.95 | 108,900 | — | — |
| 2017-01-20 | $4.90 | $4.90 | 86,000 | — | — |
| 2017-01-19 | $4.85 | $4.85 | 58,300 | — | — |
| 2017-01-18 | $4.80 | $4.80 | 97,000 | — | — |
| 2017-01-17 | $4.75 | $4.75 | 107,900 | — | — |
| 2017-01-13 | $4.90 | $4.90 | 87,400 | — | — |
| 2017-01-12 | $4.85 | $4.85 | 81,600 | — | — |
| 2017-01-11 | $4.95 | $4.95 | 71,000 | — | — |
| 2017-01-10 | $5.05 | $5.05 | 151,000 | — | — |
| 2017-01-09 | $4.95 | $4.95 | 250,700 | — | — |
| 2017-01-06 | $4.75 | $4.75 | 270,700 | — | — |
| 2017-01-05 | $4.60 | $4.60 | 204,200 | — | — |
| 2017-01-04 | $4.75 | $4.75 | 188,500 | — | — |
| 2017-01-03 | $4.50 | $4.50 | 112,300 | — | — |