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
- 2010-08-13 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 | $6.07 | $6.07 | 11,300 | — | — |
| 2017-12-28 | $6.04 | $6.04 | 11,900 | — | — |
| 2017-12-27 | $6.26 | $6.26 | 11,600 | — | — |
| 2017-12-26 | $6.20 | $6.20 | 17,000 | — | — |
| 2017-12-22 | $6.36 | $6.36 | 5,000 | — | — |
| 2017-12-21 | $6.15 | $6.15 | 4,000 | — | — |
| 2017-12-20 | $6.11 | $6.11 | 13,100 | — | — |
| 2017-12-19 | $6.11 | $6.11 | 16,500 | — | — |
| 2017-12-18 | $5.95 | $5.95 | 38,400 | — | — |
| 2017-12-15 | $5.75 | $5.75 | 19,900 | — | — |
| 2017-12-14 | $5.72 | $5.72 | 23,000 | — | — |
| 2017-12-13 | $5.81 | $5.81 | 18,300 | — | — |
| 2017-12-12 | $5.64 | $5.64 | 12,200 | — | — |
| 2017-12-11 | $5.61 | $5.61 | 16,700 | — | — |
| 2017-12-08 | $5.52 | $5.52 | 2,400 | — | — |
| 2017-12-07 | $5.65 | $5.65 | 9,600 | — | — |
| 2017-12-06 | $5.44 | $5.44 | 36,100 | — | — |
| 2017-12-05 | $5.77 | $5.77 | 23,100 | — | — |
| 2017-12-04 | $5.80 | $5.80 | 60,700 | — | — |
| 2017-12-01 | $5.65 | $5.65 | 47,700 | — | — |
| 2017-11-30 | $5.41 | $5.41 | 10,300 | — | — |
| 2017-11-29 | $5.56 | $5.56 | 16,000 | — | — |
| 2017-11-28 | $5.40 | $5.40 | 14,700 | — | — |
| 2017-11-27 | $5.74 | $5.74 | 24,600 | — | — |
| 2017-11-24 | $5.80 | $5.80 | 46,600 | — | — |
| 2017-11-22 | $6.00 | $6.00 | 24,200 | — | — |
| 2017-11-21 | $5.83 | $5.83 | 69,900 | — | — |
| 2017-11-20 | $5.17 | $5.17 | 176,000 | — | — |
| 2017-11-17 | $5.32 | $5.32 | 11,000 | — | — |
| 2017-11-16 | $5.68 | $5.68 | 23,600 | — | — |
| 2017-11-15 | $5.46 | $5.46 | 37,200 | — | — |
| 2017-11-14 | $5.59 | $5.59 | 29,400 | — | — |
| 2017-11-13 | $5.84 | $5.84 | 60,400 | — | — |
| 2017-11-10 | $6.00 | $6.00 | 33,000 | — | — |
| 2017-11-09 | $5.99 | $5.99 | 170,400 | — | — |
| 2017-11-08 | $6.00 | $6.00 | 221,300 | — | — |
| 2017-11-07 | $7.34 | $7.34 | 21,900 | — | — |
| 2017-11-06 | $7.37 | $7.37 | 24,200 | — | — |
| 2017-11-03 | $7.47 | $7.47 | 54,600 | — | — |
| 2017-11-02 | $7.55 | $7.55 | 33,500 | — | — |
| 2017-11-01 | $7.35 | $7.35 | 17,500 | — | — |
| 2017-10-31 | $7.39 | $7.39 | 34,600 | — | — |
| 2017-10-30 | $7.20 | $7.20 | 40,700 | — | — |
| 2017-10-27 | $7.45 | $7.45 | 37,000 | — | — |
| 2017-10-26 | $7.50 | $7.50 | 3,200 | — | — |
| 2017-10-25 | $7.46 | $7.46 | 21,400 | — | — |
| 2017-10-24 | $7.49 | $7.49 | 16,400 | — | — |
| 2017-10-23 | $7.39 | $7.39 | 65,700 | — | — |
| 2017-10-20 | $7.46 | $7.46 | 25,100 | — | — |
| 2017-10-19 | $7.45 | $7.45 | 14,800 | — | — |
| 2017-10-18 | $7.45 | $7.45 | 26,600 | — | — |
| 2017-10-17 | $7.39 | $7.39 | 19,100 | — | — |
| 2017-10-16 | $7.32 | $7.32 | 19,700 | — | — |
| 2017-10-13 | $7.50 | $7.50 | 14,500 | — | — |
| 2017-10-12 | $7.48 | $7.48 | 34,800 | — | — |
| 2017-10-11 | $7.36 | $7.36 | 13,100 | — | — |
| 2017-10-10 | $7.20 | $7.20 | 16,800 | — | — |
| 2017-10-09 | $7.10 | $7.10 | 27,700 | — | — |
| 2017-10-06 | $7.19 | $7.19 | 31,300 | — | — |
| 2017-10-05 | $7.20 | $7.20 | 22,700 | — | — |
| 2017-10-04 | $7.28 | $7.28 | 18,500 | — | — |
| 2017-10-03 | $7.41 | $7.41 | 42,300 | — | — |
| 2017-10-02 | $7.35 | $7.35 | 17,300 | — | — |
| 2017-09-29 | $7.31 | $7.31 | 31,800 | — | — |
| 2017-09-28 | $7.30 | $7.30 | 29,900 | — | — |
| 2017-09-27 | $7.31 | $7.31 | 10,500 | — | — |
| 2017-09-26 | $7.11 | $7.11 | 40,000 | — | — |
| 2017-09-25 | $6.95 | $6.95 | 77,900 | — | — |
| 2017-09-22 | $7.40 | $7.40 | 27,200 | — | — |
| 2017-09-21 | $7.50 | $7.50 | 95,800 | — | — |
| 2017-09-20 | $7.45 | $7.45 | 236,100 | — | — |
| 2017-09-19 | $7.46 | $7.46 | 7,400 | — | — |
| 2017-09-18 | $7.44 | $7.44 | 30,000 | — | — |
| 2017-09-15 | $7.33 | $7.33 | 67,300 | — | — |
| 2017-09-14 | $7.21 | $7.21 | 47,400 | — | — |
| 2017-09-13 | $7.16 | $7.16 | 55,500 | — | — |
| 2017-09-12 | $7.26 | $7.26 | 24,600 | — | — |
| 2017-09-11 | $7.34 | $7.34 | 45,400 | — | — |
| 2017-09-08 | $7.13 | $7.13 | 46,100 | — | — |
| 2017-09-07 | $7.10 | $7.10 | 41,500 | — | — |
| 2017-09-06 | $7.00 | $7.00 | 158,000 | — | — |
| 2017-09-05 | $7.23 | $7.23 | 78,900 | — | — |
| 2017-09-01 | $6.98 | $6.98 | 21,800 | — | — |
| 2017-08-31 | $7.09 | $7.09 | 73,600 | — | — |
| 2017-08-30 | $7.17 | $7.17 | 26,200 | — | — |
| 2017-08-29 | $7.01 | $7.01 | 42,400 | — | — |
| 2017-08-28 | $6.97 | $6.97 | 62,800 | — | — |
| 2017-08-25 | $6.55 | $6.55 | 4,500 | — | — |
| 2017-08-24 | $6.46 | $6.46 | 6,500 | — | — |
| 2017-08-23 | $6.50 | $6.50 | 44,000 | — | — |
| 2017-08-22 | $6.30 | $6.30 | 22,500 | — | — |
| 2017-08-21 | $6.20 | $6.20 | 11,600 | — | — |
| 2017-08-18 | $6.20 | $6.20 | 24,600 | — | — |
| 2017-08-17 | $5.85 | $5.85 | 30,700 | — | — |
| 2017-08-16 | $6.06 | $6.06 | 6,100 | — | — |
| 2017-08-15 | $6.03 | $6.03 | 22,700 | — | — |
| 2017-08-14 | $6.04 | $6.04 | 34,700 | — | — |
| 2017-08-11 | $6.20 | $6.20 | 56,600 | — | — |
| 2017-08-10 | $6.40 | $6.40 | 69,500 | — | — |
| 2017-08-09 | $6.55 | $6.55 | 14,200 | — | — |
| 2017-08-08 | $6.57 | $6.57 | 24,100 | — | — |
| 2017-08-07 | $6.44 | $6.44 | 58,300 | — | — |
| 2017-08-04 | $6.26 | $6.26 | 16,300 | — | — |
| 2017-08-03 | $6.29 | $6.29 | 15,800 | — | — |
| 2017-08-02 | $6.38 | $6.38 | 18,300 | — | — |
| 2017-08-01 | $6.45 | $6.45 | 27,700 | — | — |
| 2017-07-31 | $6.16 | $6.16 | 28,800 | — | — |
| 2017-07-28 | $6.16 | $6.16 | 14,400 | — | — |
| 2017-07-27 | $6.28 | $6.28 | 41,500 | — | — |
| 2017-07-26 | $6.20 | $6.20 | 19,900 | — | — |
| 2017-07-25 | $6.25 | $6.25 | 12,800 | — | — |
| 2017-07-24 | $6.39 | $6.39 | 25,600 | — | — |
| 2017-07-21 | $6.50 | $6.50 | 70,800 | — | — |
| 2017-07-20 | $6.25 | $6.25 | 21,500 | — | — |
| 2017-07-19 | $6.00 | $6.00 | 20,700 | — | — |
| 2017-07-18 | $5.96 | $5.96 | 9,400 | — | — |
| 2017-07-17 | $5.99 | $5.99 | 24,900 | — | — |
| 2017-07-14 | $5.99 | $5.99 | 44,300 | — | — |
| 2017-07-13 | $5.99 | $5.99 | 24,600 | — | — |
| 2017-07-12 | $5.99 | $5.99 | 28,700 | — | — |
| 2017-07-11 | $5.99 | $5.99 | 168,100 | — | — |
| 2017-07-10 | $5.66 | $5.66 | 53,500 | — | — |
| 2017-07-07 | $5.41 | $5.41 | 26,400 | — | — |
| 2017-07-06 | $5.50 | $5.50 | 44,300 | — | — |
| 2017-07-05 | $5.40 | $5.40 | 10,500 | — | — |
| 2017-07-03 | $5.42 | $5.42 | 5,300 | — | — |
| 2017-06-30 | $5.53 | $5.53 | 8,100 | — | — |
| 2017-06-29 | $5.51 | $5.51 | 15,600 | — | — |
| 2017-06-28 | $5.67 | $5.67 | 10,200 | — | — |
| 2017-06-27 | $5.39 | $5.39 | 41,900 | — | — |
| 2017-06-26 | $5.60 | $5.60 | 38,700 | — | — |
| 2017-06-23 | $5.61 | $5.61 | 29,500 | — | — |
| 2017-06-22 | $5.77 | $5.77 | 23,200 | — | — |
| 2017-06-21 | $5.82 | $5.82 | 58,300 | — | — |
| 2017-06-20 | $5.54 | $5.54 | 60,400 | — | — |
| 2017-06-19 | $5.36 | $5.36 | 30,000 | — | — |
| 2017-06-16 | $5.30 | $5.30 | 20,500 | — | — |
| 2017-06-15 | $5.22 | $5.22 | 9,800 | — | — |
| 2017-06-14 | $5.18 | $5.18 | 25,500 | — | — |
| 2017-06-13 | $5.18 | $5.18 | 11,100 | — | — |
| 2017-06-12 | $5.23 | $5.23 | 27,600 | — | — |
| 2017-06-09 | $5.11 | $5.11 | 28,300 | — | — |
| 2017-06-08 | $5.16 | $5.16 | 34,700 | — | — |
| 2017-06-07 | $5.06 | $5.06 | 84,300 | — | — |
| 2017-06-06 | $4.88 | $4.88 | 42,300 | — | — |
| 2017-06-05 | $4.72 | $4.72 | 18,000 | — | — |
| 2017-06-02 | $4.66 | $4.66 | 20,200 | — | — |
| 2017-06-01 | $4.52 | $4.52 | 19,000 | — | — |
| 2017-05-31 | $4.28 | $4.28 | 9,300 | — | — |
| 2017-05-30 | $4.28 | $4.28 | 22,700 | — | — |
| 2017-05-26 | $4.39 | $4.39 | 16,200 | — | — |
| 2017-05-25 | $4.35 | $4.35 | 12,300 | — | — |
| 2017-05-24 | $4.21 | $4.21 | 91,800 | — | — |
| 2017-05-23 | $4.21 | $4.21 | 22,000 | — | — |
| 2017-05-22 | $4.33 | $4.33 | 27,300 | — | — |
| 2017-05-19 | $4.52 | $4.52 | 9,700 | — | — |
| 2017-05-18 | $4.50 | $4.50 | 2,300 | — | — |
| 2017-05-17 | $4.58 | $4.58 | 22,100 | — | — |
| 2017-05-16 | $4.70 | $4.70 | 207,300 | — | — |
| 2017-05-15 | $4.35 | $4.35 | 22,300 | — | — |
| 2017-05-12 | $4.35 | $4.35 | 55,200 | — | — |
| 2017-05-11 | $4.23 | $4.23 | 146,200 | — | — |
| 2017-05-10 | $4.59 | $4.59 | 55,000 | — | — |
| 2017-05-09 | $4.52 | $4.52 | 8,200 | — | — |
| 2017-05-08 | $4.45 | $4.45 | 43,200 | — | — |
| 2017-05-05 | $4.73 | $4.73 | 4,100 | — | — |
| 2017-05-04 | $4.75 | $4.75 | 4,100 | — | — |
| 2017-05-03 | $4.81 | $4.81 | 5,200 | — | — |
| 2017-05-02 | $4.79 | $4.79 | 2,900 | — | — |
| 2017-05-01 | $4.78 | $4.78 | 4,800 | — | — |
| 2017-04-28 | $4.78 | $4.78 | 21,200 | — | — |
| 2017-04-27 | $4.87 | $4.87 | 4,100 | — | — |
| 2017-04-26 | $4.85 | $4.85 | 10,300 | — | — |
| 2017-04-25 | $4.77 | $4.77 | 17,800 | — | — |
| 2017-04-24 | $4.71 | $4.71 | 12,900 | — | — |
| 2017-04-21 | $4.70 | $4.70 | 6,600 | — | — |
| 2017-04-20 | $4.56 | $4.56 | 2,700 | — | — |
| 2017-04-19 | $4.55 | $4.55 | 11,600 | — | — |
| 2017-04-18 | $4.58 | $4.58 | 9,700 | — | — |
| 2017-04-17 | $4.63 | $4.63 | 22,900 | — | — |
| 2017-04-13 | $4.52 | $4.52 | 12,800 | — | — |
| 2017-04-12 | $4.55 | $4.55 | 18,200 | — | — |
| 2017-04-11 | $4.60 | $4.60 | 21,400 | — | — |
| 2017-04-10 | $4.72 | $4.72 | 12,300 | — | — |
| 2017-04-07 | $4.75 | $4.75 | 2,500 | — | — |
| 2017-04-06 | $4.81 | $4.81 | 11,500 | — | — |
| 2017-04-05 | $4.85 | $4.85 | 27,900 | — | — |
| 2017-04-04 | $4.88 | $4.88 | 19,900 | — | — |
| 2017-04-03 | $4.92 | $4.92 | 14,800 | — | — |
| 2017-03-31 | $4.93 | $4.93 | 7,500 | — | — |
| 2017-03-30 | $4.95 | $4.95 | 9,400 | — | — |
| 2017-03-29 | $4.93 | $4.93 | 6,900 | — | — |
| 2017-03-28 | $4.93 | $4.93 | 12,800 | — | — |
| 2017-03-27 | $4.91 | $4.91 | 31,900 | — | — |
| 2017-03-24 | $4.90 | $4.90 | 12,600 | — | — |
| 2017-03-23 | $4.92 | $4.92 | 9,900 | — | — |
| 2017-03-22 | $4.92 | $4.92 | 36,900 | — | — |
| 2017-03-21 | $4.80 | $4.80 | 39,900 | — | — |
| 2017-03-20 | $4.90 | $4.90 | 20,700 | — | — |
| 2017-03-17 | $4.91 | $4.91 | 43,000 | — | — |
| 2017-03-16 | $4.85 | $4.85 | 31,200 | — | — |
| 2017-03-15 | $4.88 | $4.88 | 108,300 | — | — |
| 2017-03-14 | $4.58 | $4.58 | 57,900 | — | — |
| 2017-03-13 | $4.67 | $4.67 | 100,600 | — | — |
| 2017-03-10 | $4.50 | $4.50 | 45,500 | — | — |
| 2017-03-09 | $4.61 | $4.61 | 15,600 | — | — |
| 2017-03-08 | $4.60 | $4.60 | 28,100 | — | — |
| 2017-03-07 | $4.65 | $4.65 | 101,600 | — | — |
| 2017-03-06 | $4.40 | $4.40 | 193,600 | — | — |
| 2017-03-03 | $4.89 | $4.89 | 38,100 | — | — |
| 2017-03-02 | $5.00 | $5.00 | 59,300 | — | — |
| 2017-03-01 | $5.00 | $5.00 | 82,800 | — | — |
| 2017-02-28 | $4.90 | $4.90 | 105,600 | — | — |
| 2017-02-27 | $5.25 | $5.25 | 95,200 | — | — |
| 2017-02-24 | $4.79 | $4.79 | 172,800 | — | — |
| 2017-02-23 | $5.14 | $5.14 | 95,700 | — | — |
| 2017-02-22 | $5.12 | $5.12 | 64,700 | — | — |
| 2017-02-21 | $5.16 | $5.16 | 147,700 | — | — |
| 2017-02-17 | $4.95 | $4.95 | 138,700 | — | — |
| 2017-02-16 | $5.08 | $5.08 | 81,900 | — | — |
| 2017-02-15 | $5.18 | $5.18 | 195,300 | — | — |
| 2017-02-14 | $5.00 | $5.00 | 95,600 | — | — |
| 2017-02-13 | $4.95 | $4.95 | 445,800 | — | — |
| 2017-02-10 | $4.06 | $4.06 | 48,900 | — | — |
| 2017-02-09 | $4.17 | $4.17 | 21,200 | — | — |
| 2017-02-08 | $4.20 | $4.20 | 137,500 | — | — |
| 2017-02-07 | $4.19 | $4.19 | 41,000 | — | — |
| 2017-02-06 | $4.24 | $4.24 | 41,000 | — | — |
| 2017-02-03 | $4.06 | $4.06 | 9,300 | — | — |
| 2017-02-02 | $4.15 | $4.15 | 83,200 | — | — |
| 2017-02-01 | $4.01 | $4.01 | 8,100 | — | — |
| 2017-01-31 | $3.96 | $3.96 | 2,500 | — | — |
| 2017-01-30 | $3.90 | $3.90 | 12,000 | — | — |
| 2017-01-27 | $4.00 | $4.00 | 9,300 | — | — |
| 2017-01-26 | $3.94 | $3.94 | 25,600 | — | — |
| 2017-01-25 | $3.93 | $3.93 | 28,600 | — | — |
| 2017-01-24 | $3.91 | $3.91 | 20,100 | — | — |
| 2017-01-23 | $3.86 | $3.86 | 14,900 | — | — |
| 2017-01-20 | $3.97 | $3.97 | 26,900 | — | — |
| 2017-01-19 | $3.85 | $3.85 | 14,900 | — | — |
| 2017-01-18 | $3.81 | $3.81 | 10,800 | — | — |
| 2017-01-17 | $3.84 | $3.84 | 29,100 | — | — |
| 2017-01-13 | $3.90 | $3.90 | 7,200 | — | — |
| 2017-01-12 | $3.91 | $3.91 | 20,100 | — | — |
| 2017-01-11 | $3.80 | $3.80 | 16,800 | — | — |
| 2017-01-10 | $3.85 | $3.85 | 8,000 | — | — |
| 2017-01-09 | $3.76 | $3.76 | 25,100 | — | — |
| 2017-01-06 | $3.74 | $3.74 | 28,800 | — | — |
| 2017-01-05 | $3.72 | $3.72 | 29,600 | — | — |
| 2017-01-04 | $3.84 | $3.84 | 24,000 | — | — |
| 2017-01-03 | $3.75 | $3.75 | 34,700 | — | — |