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
- 2016-11-15 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 | $4.46 | $4.46 | 4,607 | — | — |
| 2017-12-28 | $4.35 | $4.35 | 4,487 | — | — |
| 2017-12-27 | $4.31 | $4.31 | 2,387 | — | — |
| 2017-12-26 | $4.41 | $4.41 | 4,353 | — | — |
| 2017-12-22 | $4.35 | $4.35 | 1,373 | — | — |
| 2017-12-21 | $4.08 | $4.08 | 6,447 | — | — |
| 2017-12-20 | $4.17 | $4.17 | 3,173 | — | — |
| 2017-12-19 | $4.47 | $4.47 | 4,720 | — | — |
| 2017-12-18 | $4.65 | $4.65 | 7,480 | — | — |
| 2017-12-15 | $3.99 | $3.99 | 3,000 | — | — |
| 2017-12-14 | $4.50 | $4.50 | 19,393 | — | — |
| 2017-12-13 | $4.37 | $4.37 | 8,847 | — | — |
| 2017-12-12 | $4.49 | $4.49 | 31,487 | — | — |
| 2017-12-11 | $3.77 | $3.77 | 2,440 | — | — |
| 2017-12-08 | $3.71 | $3.71 | 1,927 | — | — |
| 2017-12-07 | $3.90 | $3.90 | 987 | — | — |
| 2017-12-06 | $4.04 | $4.04 | 1,200 | — | — |
| 2017-12-05 | $4.35 | $4.35 | 340 | — | — |
| 2017-12-04 | $4.20 | $4.20 | 960 | — | — |
| 2017-12-01 | $4.16 | $4.16 | 287 | — | — |
| 2017-11-30 | $4.13 | $4.13 | 627 | — | — |
| 2017-11-29 | $4.35 | $4.35 | 4,140 | — | — |
| 2017-11-28 | $4.77 | $4.77 | 2,573 | — | — |
| 2017-11-27 | $4.50 | $4.50 | 1,320 | — | — |
| 2017-11-24 | $4.22 | $4.22 | 153 | — | — |
| 2017-11-22 | $4.20 | $4.20 | 1,153 | — | — |
| 2017-11-21 | $4.49 | $4.49 | 407 | — | — |
| 2017-11-20 | $4.26 | $4.26 | 1,387 | — | — |
| 2017-11-17 | $4.44 | $4.44 | 333 | — | — |
| 2017-11-16 | $4.28 | $4.28 | 1,087 | — | — |
| 2017-11-15 | $4.50 | $4.50 | 1,347 | — | — |
| 2017-11-14 | $4.52 | $4.52 | 333 | — | — |
| 2017-11-13 | $4.68 | $4.68 | 1,433 | — | — |
| 2017-11-10 | $4.94 | $4.93 | 300 | — | — |
| 2017-11-09 | $5.33 | $5.33 | 1,093 | — | — |
| 2017-11-08 | $5.34 | $5.34 | 4,253 | — | — |
| 2017-11-07 | $6.38 | $6.38 | 5,500 | — | — |
| 2017-11-06 | $4.34 | $4.34 | 687 | — | — |
| 2017-11-03 | $4.32 | $4.32 | 240 | — | — |
| 2017-11-02 | $4.37 | $4.37 | 1,280 | — | — |
| 2017-11-01 | $4.05 | $4.05 | 840 | — | — |
| 2017-10-31 | $4.22 | $4.22 | 2,393 | — | — |
| 2017-10-30 | $4.41 | $4.41 | 393 | — | — |
| 2017-10-27 | $5.00 | $5.00 | 2,033 | — | — |
| 2017-10-26 | $4.65 | $4.65 | 1,640 | — | — |
| 2017-10-25 | $4.85 | $4.85 | 787 | — | — |
| 2017-10-24 | $4.83 | $4.83 | 887 | — | — |
| 2017-10-23 | $4.91 | $4.91 | 3,833 | — | — |
| 2017-10-20 | $4.82 | $4.82 | 1,253 | — | — |
| 2017-10-19 | $5.09 | $5.09 | 267 | — | — |
| 2017-10-18 | $5.01 | $5.01 | 1,240 | — | — |
| 2017-10-17 | $5.16 | $5.16 | 1,747 | — | — |
| 2017-10-16 | $5.10 | $5.10 | 1,307 | — | — |
| 2017-10-13 | $5.39 | $5.38 | 580 | — | — |
| 2017-10-12 | $5.37 | $5.37 | 780 | — | — |
| 2017-10-11 | $5.13 | $5.13 | 1,660 | — | — |
| 2017-10-10 | $5.21 | $5.21 | 473 | — | — |
| 2017-10-09 | $5.48 | $5.48 | 1,280 | — | — |
| 2017-10-06 | $5.40 | $5.40 | 1,647 | — | — |
| 2017-10-05 | $5.31 | $5.31 | 1,887 | — | — |
| 2017-10-04 | $5.43 | $5.43 | 2,273 | — | — |
| 2017-10-03 | $5.85 | $5.85 | 1,960 | — | — |
| 2017-10-02 | $5.42 | $5.42 | 1,800 | — | — |
| 2017-09-29 | $5.33 | $5.33 | 1,667 | — | — |
| 2017-09-28 | $5.43 | $5.43 | 1,073 | — | — |
| 2017-09-27 | $5.43 | $5.43 | 1,667 | — | — |
| 2017-09-26 | $5.49 | $5.49 | 1,793 | — | — |
| 2017-09-25 | $5.84 | $5.84 | 573 | — | — |
| 2017-09-22 | $6.00 | $6.00 | 1,607 | — | — |
| 2017-09-21 | $5.85 | $5.85 | 1,133 | — | — |
| 2017-09-20 | $6.03 | $6.03 | 747 | — | — |
| 2017-09-19 | $6.45 | $6.45 | 4,473 | — | — |
| 2017-09-18 | $6.30 | $6.30 | 5,107 | — | — |
| 2017-09-15 | $6.11 | $6.11 | 973 | — | — |
| 2017-09-14 | $6.56 | $6.56 | 1,227 | — | — |
| 2017-09-13 | $6.03 | $6.03 | 860 | — | — |
| 2017-09-12 | $6.36 | $6.36 | 627 | — | — |
| 2017-09-11 | $6.50 | $6.50 | 807 | — | — |
| 2017-09-08 | $6.83 | $6.83 | 2,667 | — | — |
| 2017-09-07 | $6.99 | $6.99 | 6,007 | — | — |
| 2017-09-06 | $6.02 | $6.02 | 1,027 | — | — |
| 2017-09-05 | $6.00 | $6.00 | 2,267 | — | — |
| 2017-09-01 | $5.57 | $5.57 | 1,560 | — | — |
| 2017-08-31 | $5.69 | $5.68 | 3,047 | — | — |
| 2017-08-30 | $5.48 | $5.48 | 1,907 | — | — |
| 2017-08-29 | $5.69 | $5.68 | 1,260 | — | — |
| 2017-08-28 | $5.79 | $5.79 | 940 | — | — |
| 2017-08-25 | $5.63 | $5.63 | 2,667 | — | — |
| 2017-08-24 | $5.45 | $5.45 | 427 | — | — |
| 2017-08-23 | $6.03 | $6.03 | 3,280 | — | — |
| 2017-08-22 | $5.82 | $5.82 | 4,807 | — | — |
| 2017-08-21 | $6.29 | $6.29 | 5,913 | — | — |
| 2017-08-18 | $6.03 | $6.03 | 7,453 | — | — |
| 2017-08-17 | $5.85 | $5.85 | 1,147 | — | — |
| 2017-08-16 | $5.90 | $5.90 | 2,173 | — | — |
| 2017-08-15 | $6.15 | $6.15 | 1,020 | — | — |
| 2017-08-14 | $6.00 | $6.00 | 1,660 | — | — |
| 2017-08-11 | $6.15 | $6.15 | 3,860 | — | — |
| 2017-08-10 | $6.51 | $6.51 | 3,987 | — | — |
| 2017-08-09 | $6.81 | $6.81 | 1,347 | — | — |
| 2017-08-08 | $6.45 | $6.45 | 1,300 | — | — |
| 2017-08-07 | $6.39 | $6.39 | 2,013 | — | — |
| 2017-08-04 | $6.00 | $6.00 | 2,447 | — | — |
| 2017-08-03 | $6.17 | $6.17 | 2,300 | — | — |
| 2017-08-02 | $6.15 | $6.15 | 4,007 | — | — |
| 2017-08-01 | $6.51 | $6.51 | 4,033 | — | — |
| 2017-07-31 | $7.47 | $7.47 | 3,640 | — | — |
| 2017-07-28 | $7.80 | $7.80 | 4,513 | — | — |
| 2017-07-27 | $7.95 | $7.95 | 2,093 | — | — |
| 2017-07-26 | $8.13 | $8.13 | 2,413 | — | — |
| 2017-07-25 | $8.45 | $8.45 | 5,680 | — | — |
| 2017-07-24 | $8.82 | $8.82 | 4,440 | — | — |
| 2017-07-21 | $9.45 | $9.45 | 7,080 | — | — |
| 2017-07-20 | $9.33 | $9.33 | 9,327 | — | — |
| 2017-07-19 | $9.35 | $9.35 | 9,293 | — | — |
| 2017-07-18 | $9.18 | $9.18 | 6,213 | — | — |
| 2017-07-17 | $9.17 | $9.17 | 2,273 | — | — |
| 2017-07-14 | $8.85 | $8.85 | 31,593 | — | — |
| 2017-07-13 | $9.15 | $9.15 | 35,327 | — | — |
| 2017-07-12 | $8.78 | $8.78 | 20,360 | — | — |
| 2017-07-11 | $8.40 | $8.40 | 12,933 | — | — |
| 2017-07-10 | $8.24 | $8.24 | 6,320 | — | — |
| 2017-07-07 | $8.01 | $8.01 | 3,467 | — | — |
| 2017-07-06 | $7.50 | $7.50 | 140 | — | — |
| 2017-07-05 | $7.59 | $7.59 | 1,513 | — | — |
| 2017-07-03 | $8.25 | $8.25 | 7 | — | — |
| 2017-06-30 | $7.73 | $7.73 | 13 | — | — |
| 2017-06-29 | $7.92 | $7.92 | 1,127 | — | — |
| 2017-06-28 | $8.25 | $8.25 | 787 | — | — |
| 2017-06-27 | $7.82 | $7.82 | 593 | — | — |
| 2017-06-26 | $7.38 | $7.38 | 540 | — | — |
| 2017-06-23 | $7.76 | $7.76 | 2,073 | — | — |
| 2017-06-22 | $7.50 | $7.50 | 1,527 | — | — |
| 2017-06-21 | $7.11 | $7.11 | 553 | — | — |
| 2017-06-20 | $6.84 | $6.84 | 2,760 | — | — |
| 2017-06-19 | $6.30 | $6.30 | 2,887 | — | — |
| 2017-06-16 | $6.17 | $6.17 | 3,727 | — | — |
| 2017-06-15 | $5.85 | $5.85 | 2,467 | — | — |
| 2017-06-14 | $5.40 | $5.40 | 4,733 | — | — |
| 2017-06-13 | $6.53 | $6.53 | 8,913 | — | — |
| 2017-06-12 | $6.36 | $6.36 | 273 | — | — |
| 2017-06-09 | $6.84 | $6.84 | 1,400 | — | — |
| 2017-06-08 | $6.63 | $6.63 | 4,293 | — | — |
| 2017-06-07 | $6.30 | $6.30 | 2,333 | — | — |
| 2017-06-06 | $7.05 | $7.05 | 880 | — | — |
| 2017-06-05 | $7.17 | $7.17 | 2,813 | — | — |
| 2017-06-02 | $7.64 | $7.63 | 1,380 | — | — |
| 2017-06-01 | $7.61 | $7.61 | 860 | — | — |
| 2017-05-31 | $7.65 | $7.65 | 1,727 | — | — |
| 2017-05-30 | $7.76 | $7.76 | 2,307 | — | — |
| 2017-05-26 | $8.40 | $8.40 | 10,640 | — | — |
| 2017-05-25 | $7.38 | $7.38 | 833 | — | — |
| 2017-05-24 | $7.35 | $7.35 | 2,347 | — | — |
| 2017-05-23 | $7.25 | $7.25 | 1,040 | — | — |
| 2017-05-22 | $7.65 | $7.65 | 313 | — | — |
| 2017-05-19 | $7.67 | $7.67 | 8,507 | — | — |
| 2017-05-18 | $7.97 | $7.97 | 2,247 | — | — |
| 2017-05-17 | $8.30 | $8.30 | 4,213 | — | — |
| 2017-05-16 | $8.10 | $8.10 | 4,247 | — | — |
| 2017-05-15 | $7.86 | $7.86 | 953 | — | — |
| 2017-05-12 | $7.19 | $7.18 | 1,633 | — | — |
| 2017-05-11 | $7.50 | $7.50 | 2,940 | — | — |
| 2017-05-10 | $7.80 | $7.80 | 4,220 | — | — |
| 2017-05-09 | $7.25 | $7.25 | 1,587 | — | — |
| 2017-05-08 | $7.43 | $7.43 | 1,633 | — | — |
| 2017-05-05 | $7.38 | $7.38 | 6,220 | — | — |
| 2017-05-04 | $6.60 | $6.60 | 15,387 | — | — |
| 2017-05-03 | $8.51 | $8.51 | 3,887 | — | — |
| 2017-05-02 | $8.01 | $8.01 | 5,587 | — | — |
| 2017-05-01 | $8.72 | $8.72 | 10,113 | — | — |
| 2017-04-28 | $8.96 | $8.96 | 7,313 | — | — |
| 2017-04-27 | $9.75 | $9.75 | 5,833 | — | — |
| 2017-04-26 | $10.22 | $10.22 | 5,893 | — | — |
| 2017-04-25 | $11.03 | $11.03 | 4,320 | — | — |
| 2017-04-24 | $11.64 | $11.64 | 2,740 | — | — |
| 2017-04-21 | $12.30 | $12.30 | 7,447 | — | — |
| 2017-04-20 | $12.44 | $12.44 | 1,787 | — | — |
| 2017-04-19 | $12.63 | $12.63 | 2,327 | — | — |
| 2017-04-18 | $12.42 | $12.42 | 2,220 | — | — |
| 2017-04-17 | $12.20 | $12.20 | 5,093 | — | — |
| 2017-04-13 | $12.50 | $12.49 | 1,513 | — | — |
| 2017-04-12 | $12.39 | $12.39 | 3,487 | — | — |
| 2017-04-11 | $13.56 | $13.56 | 4,993 | — | — |
| 2017-04-10 | $13.20 | $13.20 | 4,360 | — | — |
| 2017-04-07 | $14.07 | $14.07 | 12,893 | — | — |
| 2017-04-06 | $12.89 | $12.89 | 10,567 | — | — |
| 2017-04-05 | $12.44 | $12.44 | 13,087 | — | — |
| 2017-04-04 | $10.95 | $10.95 | 9,720 | — | — |
| 2017-04-03 | $11.21 | $11.21 | 13,080 | — | — |
| 2017-03-31 | $12.54 | $12.54 | 13,207 | — | — |
| 2017-03-30 | $13.95 | $13.95 | 11,240 | — | — |
| 2017-03-29 | $15.30 | $15.30 | 10,653 | — | — |
| 2017-03-28 | $15.53 | $15.53 | 4,793 | — | — |
| 2017-03-27 | $16.17 | $16.17 | 6,847 | — | — |
| 2017-03-24 | $16.93 | $16.93 | 9,980 | — | — |
| 2017-03-23 | $18.00 | $18.00 | 7,920 | — | — |
| 2017-03-22 | $17.67 | $17.67 | 5,327 | — | — |
| 2017-03-21 | $16.65 | $16.65 | 16,127 | — | — |
| 2017-03-20 | $18.00 | $18.00 | 18,520 | — | — |
| 2017-03-17 | $18.75 | $18.75 | 15,047 | — | — |
| 2017-03-16 | $18.00 | $18.00 | 13,047 | — | — |
| 2017-03-15 | $18.15 | $18.15 | 34,613 | — | — |
| 2017-03-14 | $15.45 | $15.45 | 11,333 | — | — |
| 2017-03-13 | $16.20 | $16.20 | 21,080 | — | — |
| 2017-03-10 | $16.20 | $16.20 | 6,040 | — | — |
| 2017-03-09 | $16.50 | $16.50 | 7,920 | — | — |
| 2017-03-08 | $16.20 | $16.20 | 15,373 | — | — |
| 2017-03-07 | $16.80 | $16.80 | 18,200 | — | — |
| 2017-03-06 | $15.38 | $15.38 | 8,867 | — | — |
| 2017-03-03 | $14.52 | $14.52 | 11,080 | — | — |
| 2017-03-02 | $16.20 | $16.20 | 9,140 | — | — |
| 2017-03-01 | $15.75 | $15.75 | 6,833 | — | — |
| 2017-02-28 | $15.30 | $15.30 | 12,867 | — | — |
| 2017-02-27 | $15.51 | $15.51 | 11,720 | — | — |
| 2017-02-24 | $14.69 | $14.69 | 16,607 | — | — |
| 2017-02-23 | $13.91 | $13.91 | 5,140 | — | — |
| 2017-02-22 | $13.35 | $13.35 | 3,887 | — | — |
| 2017-02-21 | $12.89 | $12.89 | 7,573 | — | — |
| 2017-02-17 | $11.72 | $11.72 | 567 | — | — |
| 2017-02-16 | $11.64 | $11.64 | 1,467 | — | — |
| 2017-02-15 | $10.23 | $10.23 | 0 | — | — |
| 2017-02-14 | $10.23 | $10.23 | 400 | — | — |
| 2017-02-13 | $10.02 | $10.02 | 33 | — | — |
| 2017-02-10 | $9.75 | $9.75 | 367 | — | — |
| 2017-02-09 | $9.29 | $9.29 | 0 | — | — |
| 2017-02-08 | $9.29 | $9.29 | 633 | — | — |
| 2017-02-07 | $10.58 | $10.58 | 200 | — | — |
| 2017-02-06 | $10.04 | $10.04 | 213 | — | — |
| 2017-02-03 | $10.94 | $10.94 | 373 | — | — |
| 2017-02-02 | $11.52 | $11.52 | 1,480 | — | — |
| 2017-02-01 | $10.85 | $10.85 | 333 | — | — |
| 2017-01-31 | $10.05 | $10.05 | 0 | — | — |
| 2017-01-30 | $10.05 | $10.05 | 333 | — | — |
| 2017-01-27 | $10.04 | $10.04 | 367 | — | — |
| 2017-01-26 | $10.97 | $10.97 | 333 | — | — |
| 2017-01-25 | $10.49 | $10.49 | 333 | — | — |
| 2017-01-24 | $11.25 | $11.25 | 353 | — | — |
| 2017-01-23 | $11.55 | $11.55 | 853 | — | — |
| 2017-01-20 | $11.12 | $11.12 | 667 | — | — |
| 2017-01-19 | $10.32 | $10.32 | 333 | — | — |
| 2017-01-18 | $10.31 | $10.31 | 333 | — | — |
| 2017-01-17 | $10.74 | $10.74 | 1,900 | — | — |
| 2017-01-13 | $9.99 | $9.99 | 3,667 | — | — |
| 2017-01-12 | $9.60 | $9.60 | 0 | — | — |
| 2017-01-11 | $9.60 | $9.60 | 3,733 | — | — |
| 2017-01-10 | $8.76 | $8.76 | 0 | — | — |
| 2017-01-09 | $8.76 | $8.76 | 3,400 | — | — |
| 2017-01-06 | $8.09 | $8.09 | 2,667 | — | — |
| 2017-01-05 | $8.33 | $8.33 | 667 | — | — |
| 2017-01-04 | $9.35 | $9.35 | 0 | — | — |
| 2017-01-03 | $9.35 | $9.35 | 33 | — | — |