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
- 2005-08-22 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 | $8.59 | $8.59 | 130,400 | — | — |
| 2017-12-28 | $8.92 | $8.92 | 63,100 | — | — |
| 2017-12-27 | $8.95 | $8.95 | 58,000 | — | — |
| 2017-12-26 | $8.69 | $8.69 | 42,200 | — | — |
| 2017-12-22 | $8.83 | $8.83 | 61,200 | — | — |
| 2017-12-21 | $8.80 | $8.80 | 88,600 | — | — |
| 2017-12-20 | $9.02 | $9.02 | 131,200 | — | — |
| 2017-12-19 | $8.51 | $8.51 | 54,700 | — | — |
| 2017-12-18 | $8.60 | $8.60 | 58,800 | — | — |
| 2017-12-15 | $8.56 | $8.56 | 70,700 | — | — |
| 2017-12-14 | $8.57 | $8.57 | 64,800 | — | — |
| 2017-12-13 | $8.55 | $8.55 | 71,400 | — | — |
| 2017-12-12 | $8.61 | $8.61 | 78,900 | — | — |
| 2017-12-11 | $8.51 | $8.51 | 99,000 | — | — |
| 2017-12-08 | $8.59 | $8.59 | 110,200 | — | — |
| 2017-12-07 | $8.33 | $8.33 | 226,500 | — | — |
| 2017-12-06 | $8.10 | $8.10 | 145,600 | — | — |
| 2017-12-05 | $8.24 | $8.24 | 222,700 | — | — |
| 2017-12-04 | $7.53 | $7.53 | 114,000 | — | — |
| 2017-12-01 | $7.04 | $7.04 | 167,600 | — | — |
| 2017-11-30 | $7.11 | $7.11 | 96,800 | — | — |
| 2017-11-29 | $7.32 | $7.32 | 78,700 | — | — |
| 2017-11-28 | $7.38 | $7.38 | 105,500 | — | — |
| 2017-11-27 | $6.96 | $6.96 | 61,100 | — | — |
| 2017-11-24 | $6.93 | $6.93 | 21,300 | — | — |
| 2017-11-22 | $7.00 | $7.00 | 98,500 | — | — |
| 2017-11-21 | $6.97 | $6.97 | 76,400 | — | — |
| 2017-11-20 | $6.99 | $6.99 | 191,400 | — | — |
| 2017-11-17 | $6.88 | $6.88 | 110,900 | — | — |
| 2017-11-16 | $6.96 | $6.96 | 154,600 | — | — |
| 2017-11-15 | $6.52 | $6.52 | 111,600 | — | — |
| 2017-11-14 | $6.33 | $6.33 | 125,100 | — | — |
| 2017-11-13 | $6.44 | $6.44 | 139,600 | — | — |
| 2017-11-10 | $6.66 | $6.66 | 59,800 | — | — |
| 2017-11-09 | $6.55 | $6.55 | 152,100 | — | — |
| 2017-11-08 | $6.35 | $6.35 | 135,800 | — | — |
| 2017-11-07 | $6.07 | $6.07 | 272,300 | — | — |
| 2017-11-06 | $6.71 | $6.71 | 139,300 | — | — |
| 2017-11-03 | $6.68 | $6.68 | 416,900 | — | — |
| 2017-11-02 | $7.58 | $7.58 | 134,900 | — | — |
| 2017-11-01 | $7.87 | $7.87 | 111,000 | — | — |
| 2017-10-31 | $7.85 | $7.85 | 122,600 | — | — |
| 2017-10-30 | $7.62 | $7.62 | 109,900 | — | — |
| 2017-10-27 | $7.39 | $7.39 | 120,700 | — | — |
| 2017-10-26 | $7.37 | $7.37 | 114,600 | — | — |
| 2017-10-25 | $7.61 | $7.61 | 146,300 | — | — |
| 2017-10-24 | $7.97 | $7.97 | 132,900 | — | — |
| 2017-10-23 | $8.20 | $8.20 | 249,700 | — | — |
| 2017-10-20 | $7.85 | $7.85 | 105,500 | — | — |
| 2017-10-19 | $7.90 | $7.90 | 308,300 | — | — |
| 2017-10-18 | $8.25 | $8.25 | 65,400 | — | — |
| 2017-10-17 | $8.38 | $8.38 | 158,700 | — | — |
| 2017-10-16 | $8.67 | $8.67 | 151,800 | — | — |
| 2017-10-13 | $8.37 | $8.37 | 122,100 | — | — |
| 2017-10-12 | $8.17 | $8.17 | 154,300 | — | — |
| 2017-10-11 | $8.23 | $8.23 | 117,200 | — | — |
| 2017-10-10 | $8.46 | $8.46 | 117,800 | — | — |
| 2017-10-09 | $8.31 | $8.31 | 220,400 | — | — |
| 2017-10-06 | $8.43 | $8.43 | 606,300 | — | — |
| 2017-10-05 | $7.69 | $7.69 | 830,100 | — | — |
| 2017-10-04 | $8.27 | $8.27 | 674,100 | — | — |
| 2017-10-03 | $9.50 | $9.50 | 241,600 | — | — |
| 2017-10-02 | $9.61 | $9.61 | 244,900 | — | — |
| 2017-09-29 | $9.85 | $9.85 | 374,500 | — | — |
| 2017-09-28 | $10.00 | $10.00 | 310,400 | — | — |
| 2017-09-27 | $9.90 | $9.90 | 206,800 | — | — |
| 2017-09-26 | $9.71 | $9.71 | 205,100 | — | — |
| 2017-09-25 | $10.05 | $10.05 | 518,800 | — | — |
| 2017-09-22 | $10.21 | $10.21 | 457,600 | — | — |
| 2017-09-21 | $9.74 | $9.74 | 438,400 | — | — |
| 2017-09-20 | $9.38 | $9.38 | 224,300 | — | — |
| 2017-09-19 | $9.42 | $9.42 | 261,600 | — | — |
| 2017-09-18 | $9.40 | $9.40 | 295,300 | — | — |
| 2017-09-15 | $9.25 | $9.25 | 536,400 | — | — |
| 2017-09-14 | $9.10 | $9.10 | 217,800 | — | — |
| 2017-09-13 | $9.17 | $9.17 | 294,400 | — | — |
| 2017-09-12 | $9.14 | $9.14 | 232,300 | — | — |
| 2017-09-11 | $9.18 | $9.18 | 287,600 | — | — |
| 2017-09-08 | $9.03 | $9.03 | 402,300 | — | — |
| 2017-09-07 | $8.96 | $8.96 | 573,300 | — | — |
| 2017-09-06 | $8.57 | $8.57 | 418,000 | — | — |
| 2017-09-05 | $8.08 | $8.08 | 301,300 | — | — |
| 2017-09-01 | $7.89 | $7.89 | 499,000 | — | — |
| 2017-08-31 | $7.68 | $7.68 | 532,400 | — | — |
| 2017-08-30 | $6.85 | $6.85 | 259,500 | — | — |
| 2017-08-29 | $6.54 | $6.54 | 181,100 | — | — |
| 2017-08-28 | $6.63 | $6.63 | 212,300 | — | — |
| 2017-08-25 | $6.61 | $6.61 | 188,700 | — | — |
| 2017-08-24 | $6.90 | $6.90 | 184,600 | — | — |
| 2017-08-23 | $6.67 | $6.67 | 592,800 | — | — |
| 2017-08-22 | $7.50 | $7.50 | 138,100 | — | — |
| 2017-08-21 | $7.67 | $7.67 | 117,400 | — | — |
| 2017-08-18 | $7.75 | $7.75 | 260,000 | — | — |
| 2017-08-17 | $7.96 | $7.96 | 365,900 | — | — |
| 2017-08-16 | $7.79 | $7.79 | 208,700 | — | — |
| 2017-08-15 | $7.59 | $7.59 | 209,600 | — | — |
| 2017-08-14 | $7.38 | $7.38 | 407,000 | — | — |
| 2017-08-11 | $7.22 | $7.22 | 295,400 | — | — |
| 2017-08-10 | $6.84 | $6.84 | 94,100 | — | — |
| 2017-08-09 | $6.83 | $6.83 | 298,500 | — | — |
| 2017-08-08 | $6.62 | $6.62 | 265,800 | — | — |
| 2017-08-07 | $6.97 | $6.97 | 100,900 | — | — |
| 2017-08-04 | $7.04 | $7.04 | 119,200 | — | — |
| 2017-08-03 | $7.00 | $7.00 | 157,300 | — | — |
| 2017-08-02 | $6.86 | $6.86 | 70,200 | — | — |
| 2017-08-01 | $6.65 | $6.65 | 78,000 | — | — |
| 2017-07-31 | $6.67 | $6.67 | 105,300 | — | — |
| 2017-07-28 | $6.72 | $6.72 | 85,500 | — | — |
| 2017-07-27 | $6.68 | $6.68 | 222,300 | — | — |
| 2017-07-26 | $6.94 | $6.94 | 534,200 | — | — |
| 2017-07-25 | $6.43 | $6.43 | 411,500 | — | — |
| 2017-07-24 | $5.74 | $5.74 | 59,100 | — | — |
| 2017-07-21 | $5.70 | $5.70 | 38,600 | — | — |
| 2017-07-20 | $5.75 | $5.75 | 82,300 | — | — |
| 2017-07-19 | $5.62 | $5.62 | 77,300 | — | — |
| 2017-07-18 | $5.67 | $5.67 | 126,800 | — | — |
| 2017-07-17 | $5.91 | $5.91 | 291,200 | — | — |
| 2017-07-14 | $5.71 | $5.71 | 176,400 | — | — |
| 2017-07-13 | $5.46 | $5.46 | 230,500 | — | — |
| 2017-07-12 | $5.47 | $5.47 | 452,400 | — | — |
| 2017-07-11 | $4.86 | $4.86 | 25,400 | — | — |
| 2017-07-10 | $4.95 | $4.95 | 25,800 | — | — |
| 2017-07-07 | $4.79 | $4.79 | 26,100 | — | — |
| 2017-07-06 | $4.84 | $4.84 | 21,200 | — | — |
| 2017-07-05 | $4.78 | $4.78 | 39,300 | — | — |
| 2017-07-03 | $4.90 | $4.90 | 41,800 | — | — |
| 2017-06-30 | $4.92 | $4.92 | 108,500 | — | — |
| 2017-06-29 | $4.75 | $4.75 | 49,900 | — | — |
| 2017-06-28 | $4.78 | $4.78 | 79,200 | — | — |
| 2017-06-27 | $4.53 | $4.53 | 54,500 | — | — |
| 2017-06-26 | $4.54 | $4.54 | 71,500 | — | — |
| 2017-06-23 | $4.80 | $4.80 | 141,500 | — | — |
| 2017-06-22 | $4.73 | $4.73 | 96,500 | — | — |
| 2017-06-21 | $4.92 | $4.92 | 299,100 | — | — |
| 2017-06-20 | $4.54 | $4.54 | 104,000 | — | — |
| 2017-06-19 | $4.54 | $4.54 | 123,600 | — | — |
| 2017-06-16 | $4.68 | $4.68 | 309,500 | — | — |
| 2017-06-15 | $4.67 | $4.67 | 183,700 | — | — |
| 2017-06-14 | $4.51 | $4.51 | 109,900 | — | — |
| 2017-06-13 | $4.35 | $4.35 | 128,200 | — | — |
| 2017-06-12 | $4.33 | $4.33 | 241,000 | — | — |
| 2017-06-09 | $4.06 | $4.06 | 154,600 | — | — |
| 2017-06-08 | $4.01 | $4.01 | 44,200 | — | — |
| 2017-06-07 | $3.93 | $3.93 | 268,400 | — | — |
| 2017-06-06 | $3.89 | $3.89 | 158,800 | — | — |
| 2017-06-05 | $3.57 | $3.57 | 25,200 | — | — |
| 2017-06-02 | $3.60 | $3.60 | 114,600 | — | — |
| 2017-06-01 | $3.36 | $3.36 | 53,100 | — | — |
| 2017-05-31 | $3.20 | $3.20 | 47,800 | — | — |
| 2017-05-30 | $3.18 | $3.18 | 69,400 | — | — |
| 2017-05-26 | $3.32 | $3.32 | 26,600 | — | — |
| 2017-05-25 | $3.34 | $3.34 | 24,000 | — | — |
| 2017-05-24 | $3.31 | $3.31 | 46,100 | — | — |
| 2017-05-23 | $3.44 | $3.44 | 44,100 | — | — |
| 2017-05-22 | $3.38 | $3.38 | 45,100 | — | — |
| 2017-05-19 | $3.42 | $3.42 | 121,900 | — | — |
| 2017-05-18 | $3.21 | $3.21 | 82,200 | — | — |
| 2017-05-17 | $3.19 | $3.19 | 73,300 | — | — |
| 2017-05-16 | $3.20 | $3.20 | 45,600 | — | — |
| 2017-05-15 | $3.20 | $3.20 | 118,700 | — | — |
| 2017-05-12 | $3.08 | $3.08 | 127,700 | — | — |
| 2017-05-11 | $3.13 | $3.13 | 353,400 | — | — |
| 2017-05-10 | $2.78 | $2.78 | 88,400 | — | — |
| 2017-05-09 | $2.67 | $2.67 | 138,900 | — | — |
| 2017-05-08 | $2.76 | $2.76 | 285,500 | — | — |
| 2017-05-05 | $2.65 | $2.65 | 258,600 | — | — |
| 2017-05-04 | $2.36 | $2.36 | 66,100 | — | — |
| 2017-05-03 | $2.45 | $2.45 | 125,700 | — | — |
| 2017-05-02 | $2.37 | $2.37 | 45,600 | — | — |
| 2017-05-01 | $2.40 | $2.40 | 69,700 | — | — |
| 2017-04-28 | $2.41 | $2.41 | 51,500 | — | — |
| 2017-04-27 | $2.41 | $2.41 | 94,700 | — | — |
| 2017-04-26 | $2.36 | $2.36 | 79,500 | — | — |
| 2017-04-25 | $2.40 | $2.40 | 100,800 | — | — |
| 2017-04-24 | $2.41 | $2.41 | 43,300 | — | — |
| 2017-04-21 | $2.43 | $2.43 | 110,900 | — | — |
| 2017-04-20 | $2.38 | $2.38 | 134,000 | — | — |
| 2017-04-19 | $2.28 | $2.28 | 135,000 | — | — |
| 2017-04-18 | $2.30 | $2.30 | 82,400 | — | — |
| 2017-04-17 | $2.31 | $2.31 | 90,700 | — | — |
| 2017-04-13 | $2.21 | $2.21 | 306,500 | — | — |
| 2017-04-12 | $2.26 | $2.26 | 114,500 | — | — |
| 2017-04-11 | $2.22 | $2.22 | 162,400 | — | — |
| 2017-04-10 | $2.19 | $2.19 | 132,000 | — | — |
| 2017-04-07 | $2.15 | $2.15 | 45,600 | — | — |
| 2017-04-06 | $2.11 | $2.11 | 141,700 | — | — |
| 2017-04-05 | $2.14 | $2.14 | 356,200 | — | — |
| 2017-04-04 | $2.15 | $2.15 | 256,800 | — | — |
| 2017-04-03 | $2.34 | $2.34 | 333,600 | — | — |
| 2017-03-31 | $2.36 | $2.36 | 416,900 | — | — |
| 2017-03-30 | $2.39 | $2.39 | 995,500 | — | — |
| 2017-03-29 | $2.07 | $2.07 | 926,900 | — | — |
| 2017-03-28 | $2.01 | $2.01 | 5,840,600 | — | — |
| 2017-03-27 | $3.75 | $3.75 | 28,900 | — | — |
| 2017-03-24 | $3.53 | $3.53 | 24,800 | — | — |
| 2017-03-23 | $3.50 | $3.50 | 27,900 | — | — |
| 2017-03-22 | $3.50 | $3.50 | 17,100 | — | — |
| 2017-03-21 | $3.55 | $3.55 | 55,700 | — | — |
| 2017-03-20 | $3.57 | $3.57 | 53,400 | — | — |
| 2017-03-17 | $3.58 | $3.58 | 47,900 | — | — |
| 2017-03-16 | $3.60 | $3.60 | 26,300 | — | — |
| 2017-03-15 | $3.37 | $3.37 | 14,000 | — | — |
| 2017-03-14 | $3.41 | $3.41 | 57,900 | — | — |
| 2017-03-13 | $3.78 | $3.78 | 44,000 | — | — |
| 2017-03-10 | $3.75 | $3.75 | 56,500 | — | — |
| 2017-03-09 | $3.91 | $3.91 | 53,500 | — | — |
| 2017-03-08 | $3.62 | $3.62 | 18,100 | — | — |
| 2017-03-07 | $3.70 | $3.70 | 33,800 | — | — |
| 2017-03-06 | $3.54 | $3.54 | 20,700 | — | — |
| 2017-03-03 | $3.58 | $3.58 | 24,100 | — | — |
| 2017-03-02 | $3.57 | $3.57 | 24,600 | — | — |
| 2017-03-01 | $3.72 | $3.72 | 40,300 | — | — |
| 2017-02-28 | $3.56 | $3.56 | 33,100 | — | — |
| 2017-02-27 | $3.40 | $3.40 | 45,400 | — | — |
| 2017-02-24 | $3.17 | $3.17 | 29,100 | — | — |
| 2017-02-23 | $3.11 | $3.11 | 10,700 | — | — |
| 2017-02-22 | $3.28 | $3.28 | 16,800 | — | — |
| 2017-02-21 | $3.22 | $3.22 | 42,100 | — | — |
| 2017-02-17 | $3.21 | $3.21 | 5,900 | — | — |
| 2017-02-16 | $3.24 | $3.24 | 11,800 | — | — |
| 2017-02-15 | $3.23 | $3.23 | 39,000 | — | — |
| 2017-02-14 | $3.28 | $3.28 | 10,500 | — | — |
| 2017-02-13 | $3.29 | $3.29 | 3,500 | — | — |
| 2017-02-10 | $3.20 | $3.20 | 19,200 | — | — |
| 2017-02-09 | $3.20 | $3.20 | 3,100 | — | — |
| 2017-02-08 | $3.21 | $3.21 | 2,800 | — | — |
| 2017-02-07 | $3.19 | $3.19 | 5,400 | — | — |
| 2017-02-06 | $3.25 | $3.25 | 13,500 | — | — |
| 2017-02-03 | $3.35 | $3.35 | 11,700 | — | — |
| 2017-02-02 | $3.36 | $3.36 | 16,500 | — | — |
| 2017-02-01 | $3.19 | $3.19 | 10,000 | — | — |
| 2017-01-31 | $3.24 | $3.24 | 5,000 | — | — |
| 2017-01-30 | $3.25 | $3.25 | 20,600 | — | — |
| 2017-01-27 | $3.36 | $3.36 | 5,600 | — | — |
| 2017-01-26 | $3.38 | $3.38 | 10,300 | — | — |
| 2017-01-25 | $3.18 | $3.18 | 3,700 | — | — |
| 2017-01-24 | $3.27 | $3.27 | 5,100 | — | — |
| 2017-01-23 | $3.20 | $3.20 | 32,300 | — | — |
| 2017-01-20 | $3.09 | $3.09 | 12,400 | — | — |
| 2017-01-19 | $3.15 | $3.15 | 29,600 | — | — |
| 2017-01-18 | $3.27 | $3.27 | 14,500 | — | — |
| 2017-01-17 | $3.18 | $3.18 | 2,900 | — | — |
| 2017-01-13 | $3.20 | $3.20 | 2,300 | — | — |
| 2017-01-12 | $3.19 | $3.19 | 10,800 | — | — |
| 2017-01-11 | $3.22 | $3.22 | 7,400 | — | — |
| 2017-01-10 | $3.29 | $3.29 | 5,900 | — | — |
| 2017-01-09 | $3.24 | $3.24 | 6,400 | — | — |
| 2017-01-06 | $3.19 | $3.19 | 10,700 | — | — |
| 2017-01-05 | $3.14 | $3.14 | 12,900 | — | — |
| 2017-01-04 | $3.13 | $3.13 | 28,200 | — | — |
| 2017-01-03 | $3.17 | $3.17 | 33,200 | — | — |