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
- 2016-09-29 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 | $4.38 | $4.38 | 23,800 | — | — |
| 2017-12-28 | $4.26 | $4.26 | 26,200 | — | — |
| 2017-12-27 | $4.22 | $4.22 | 25,900 | — | — |
| 2017-12-26 | $4.02 | $4.02 | 12,000 | — | — |
| 2017-12-22 | $4.12 | $4.12 | 27,900 | — | — |
| 2017-12-21 | $4.32 | $4.32 | 34,300 | — | — |
| 2017-12-20 | $4.41 | $4.41 | 67,000 | — | — |
| 2017-12-19 | $4.02 | $4.02 | 86,300 | — | — |
| 2017-12-18 | $3.58 | $3.58 | 23,000 | — | — |
| 2017-12-15 | $3.47 | $3.47 | 50,000 | — | — |
| 2017-12-14 | $3.40 | $3.40 | 18,300 | — | — |
| 2017-12-13 | $3.40 | $3.40 | 17,800 | — | — |
| 2017-12-12 | $3.50 | $3.50 | 32,900 | — | — |
| 2017-12-11 | $3.50 | $3.50 | 36,000 | — | — |
| 2017-12-08 | $3.59 | $3.59 | 20,700 | — | — |
| 2017-12-07 | $3.45 | $3.45 | 71,800 | — | — |
| 2017-12-06 | $3.49 | $3.49 | 18,100 | — | — |
| 2017-12-05 | $3.60 | $3.60 | 7,200 | — | — |
| 2017-12-04 | $3.67 | $3.67 | 23,000 | — | — |
| 2017-12-01 | $3.75 | $3.75 | 74,600 | — | — |
| 2017-11-30 | $3.65 | $3.65 | 73,200 | — | — |
| 2017-11-29 | $3.55 | $3.55 | 48,000 | — | — |
| 2017-11-28 | $3.49 | $3.49 | 39,000 | — | — |
| 2017-11-27 | $3.55 | $3.55 | 22,300 | — | — |
| 2017-11-24 | $3.42 | $3.42 | 24,900 | — | — |
| 2017-11-22 | $3.16 | $3.16 | 545,900 | — | — |
| 2017-11-21 | $3.01 | $3.01 | 13,200 | — | — |
| 2017-11-20 | $3.15 | $3.15 | 61,000 | — | — |
| 2017-11-17 | $3.26 | $3.26 | 109,900 | — | — |
| 2017-11-16 | $3.19 | $3.19 | 23,600 | — | — |
| 2017-11-15 | $3.30 | $3.30 | 3,800 | — | — |
| 2017-11-14 | $3.32 | $3.32 | 30,200 | — | — |
| 2017-11-13 | $3.26 | $3.26 | 74,400 | — | — |
| 2017-11-10 | $3.32 | $3.32 | 93,700 | — | — |
| 2017-11-09 | $3.36 | $3.36 | 112,600 | — | — |
| 2017-11-08 | $3.43 | $3.43 | 83,800 | — | — |
| 2017-11-07 | $3.47 | $3.47 | 411,200 | — | — |
| 2017-11-06 | $4.05 | $4.05 | 44,700 | — | — |
| 2017-11-03 | $3.46 | $3.46 | 23,200 | — | — |
| 2017-11-02 | $3.78 | $3.78 | 78,500 | — | — |
| 2017-11-01 | $3.89 | $3.89 | 42,200 | — | — |
| 2017-10-31 | $3.94 | $3.94 | 9,600 | — | — |
| 2017-10-30 | $4.23 | $4.23 | 98,400 | — | — |
| 2017-10-27 | $3.82 | $3.82 | 30,900 | — | — |
| 2017-10-26 | $3.90 | $3.90 | 29,600 | — | — |
| 2017-10-25 | $3.90 | $3.90 | 51,500 | — | — |
| 2017-10-24 | $3.92 | $3.92 | 32,100 | — | — |
| 2017-10-23 | $3.75 | $3.75 | 44,800 | — | — |
| 2017-10-20 | $3.94 | $3.94 | 43,500 | — | — |
| 2017-10-19 | $3.84 | $3.84 | 67,600 | — | — |
| 2017-10-18 | $3.67 | $3.67 | 77,800 | — | — |
| 2017-10-17 | $3.80 | $3.80 | 55,500 | — | — |
| 2017-10-16 | $4.19 | $4.19 | 20,300 | — | — |
| 2017-10-13 | $4.03 | $4.03 | 106,700 | — | — |
| 2017-10-12 | $4.32 | $4.32 | 53,600 | — | — |
| 2017-10-11 | $4.50 | $4.50 | 16,100 | — | — |
| 2017-10-10 | $4.57 | $4.57 | 109,600 | — | — |
| 2017-10-09 | $4.71 | $4.71 | 13,500 | — | — |
| 2017-10-06 | $4.79 | $4.79 | 32,000 | — | — |
| 2017-10-05 | $4.75 | $4.75 | 18,500 | — | — |
| 2017-10-04 | $4.90 | $4.90 | 18,000 | — | — |
| 2017-10-03 | $4.78 | $4.78 | 14,900 | — | — |
| 2017-10-02 | $4.78 | $4.78 | 16,700 | — | — |
| 2017-09-29 | $4.79 | $4.79 | 15,300 | — | — |
| 2017-09-28 | $4.84 | $4.84 | 51,900 | — | — |
| 2017-09-27 | $4.71 | $4.71 | 14,500 | — | — |
| 2017-09-26 | $4.59 | $4.59 | 40,200 | — | — |
| 2017-09-25 | $4.57 | $4.57 | 69,300 | — | — |
| 2017-09-22 | $4.57 | $4.57 | 48,300 | — | — |
| 2017-09-21 | $4.64 | $4.64 | 55,000 | — | — |
| 2017-09-20 | $4.65 | $4.65 | 123,700 | — | — |
| 2017-09-19 | $4.79 | $4.79 | 45,200 | — | — |
| 2017-09-18 | $4.96 | $4.96 | 58,100 | — | — |
| 2017-09-15 | $4.97 | $4.97 | 97,200 | — | — |
| 2017-09-14 | $5.22 | $5.22 | 52,400 | — | — |
| 2017-09-13 | $5.24 | $5.24 | 27,700 | — | — |
| 2017-09-12 | $5.51 | $5.51 | 96,700 | — | — |
| 2017-09-11 | $5.91 | $5.91 | 72,400 | — | — |
| 2017-09-08 | $5.41 | $5.41 | 16,100 | — | — |
| 2017-09-07 | $5.17 | $5.17 | 31,500 | — | — |
| 2017-09-06 | $5.34 | $5.34 | 14,200 | — | — |
| 2017-09-05 | $5.07 | $5.07 | 46,900 | — | — |
| 2017-09-01 | $5.18 | $5.18 | 267,800 | — | — |
| 2017-08-31 | $5.43 | $5.43 | 16,100 | — | — |
| 2017-08-30 | $5.64 | $5.64 | 11,300 | — | — |
| 2017-08-29 | $5.46 | $5.46 | 8,300 | — | — |
| 2017-08-28 | $5.49 | $5.49 | 16,300 | — | — |
| 2017-08-25 | $5.22 | $5.22 | 23,100 | — | — |
| 2017-08-24 | $5.43 | $5.43 | 18,200 | — | — |
| 2017-08-23 | $5.69 | $5.69 | 9,300 | — | — |
| 2017-08-22 | $5.86 | $5.86 | 35,300 | — | — |
| 2017-08-21 | $5.96 | $5.96 | 3,400 | — | — |
| 2017-08-18 | $5.88 | $5.88 | 7,100 | — | — |
| 2017-08-17 | $6.04 | $6.04 | 25,700 | — | — |
| 2017-08-16 | $5.95 | $5.95 | 7,300 | — | — |
| 2017-08-15 | $5.74 | $5.74 | 37,300 | — | — |
| 2017-08-14 | $5.92 | $5.92 | 10,200 | — | — |
| 2017-08-11 | $5.76 | $5.76 | 26,800 | — | — |
| 2017-08-10 | $5.78 | $5.78 | 5,100 | — | — |
| 2017-08-09 | $5.64 | $5.64 | 42,200 | — | — |
| 2017-08-08 | $5.39 | $5.39 | 52,900 | — | — |
| 2017-08-07 | $6.14 | $6.14 | 33,400 | — | — |
| 2017-08-04 | $6.39 | $6.39 | 4,500 | — | — |
| 2017-08-03 | $6.28 | $6.28 | 30,300 | — | — |
| 2017-08-02 | $6.36 | $6.36 | 27,500 | — | — |
| 2017-08-01 | $6.22 | $6.22 | 6,200 | — | — |
| 2017-07-31 | $6.24 | $6.24 | 17,300 | — | — |
| 2017-07-28 | $6.49 | $6.49 | 74,700 | — | — |
| 2017-07-27 | $6.62 | $6.62 | 22,600 | — | — |
| 2017-07-26 | $6.50 | $6.50 | 11,500 | — | — |
| 2017-07-25 | $6.53 | $6.53 | 9,600 | — | — |
| 2017-07-24 | $6.62 | $6.62 | 18,900 | — | — |
| 2017-07-21 | $6.60 | $6.60 | 62,200 | — | — |
| 2017-07-20 | $6.36 | $6.36 | 8,000 | — | — |
| 2017-07-19 | $6.27 | $6.27 | 4,900 | — | — |
| 2017-07-18 | $6.31 | $6.31 | 9,800 | — | — |
| 2017-07-17 | $6.25 | $6.25 | 12,500 | — | — |
| 2017-07-14 | $6.17 | $6.17 | 9,200 | — | — |
| 2017-07-13 | $6.19 | $6.19 | 13,000 | — | — |
| 2017-07-12 | $6.23 | $6.23 | 17,400 | — | — |
| 2017-07-11 | $6.33 | $6.33 | 17,200 | — | — |
| 2017-07-10 | $6.60 | $6.60 | 32,000 | — | — |
| 2017-07-07 | $6.36 | $6.36 | 21,900 | — | — |
| 2017-07-06 | $6.26 | $6.26 | 31,700 | — | — |
| 2017-07-05 | $6.76 | $6.76 | 29,600 | — | — |
| 2017-07-03 | $6.76 | $6.76 | 22,100 | — | — |
| 2017-06-30 | $6.39 | $6.39 | 54,800 | — | — |
| 2017-06-29 | $6.67 | $6.67 | 48,000 | — | — |
| 2017-06-28 | $6.79 | $6.79 | 33,400 | — | — |
| 2017-06-27 | $7.00 | $7.00 | 66,700 | — | — |
| 2017-06-26 | $6.74 | $6.74 | 77,900 | — | — |
| 2017-06-23 | $6.95 | $6.95 | 340,600 | — | — |
| 2017-06-22 | $6.36 | $6.36 | 86,700 | — | — |
| 2017-06-21 | $7.34 | $7.34 | 142,900 | — | — |
| 2017-06-20 | $6.73 | $6.73 | 238,200 | — | — |
| 2017-06-19 | $5.36 | $5.36 | 53,500 | — | — |
| 2017-06-16 | $5.24 | $5.24 | 32,400 | — | — |
| 2017-06-15 | $5.35 | $5.35 | 43,000 | — | — |
| 2017-06-14 | $5.40 | $5.40 | 104,800 | — | — |
| 2017-06-13 | $5.00 | $5.00 | 147,800 | — | — |
| 2017-06-12 | $4.93 | $4.93 | 57,700 | — | — |
| 2017-06-09 | $4.94 | $4.94 | 34,100 | — | — |
| 2017-06-08 | $4.99 | $4.99 | 33,700 | — | — |
| 2017-06-07 | $4.90 | $4.90 | 88,200 | — | — |
| 2017-06-06 | $5.61 | $5.61 | 63,200 | — | — |
| 2017-06-05 | $6.11 | $6.11 | 22,500 | — | — |
| 2017-06-02 | $6.20 | $6.20 | 34,500 | — | — |
| 2017-06-01 | $6.24 | $6.24 | 18,600 | — | — |
| 2017-05-31 | $6.17 | $6.17 | 8,600 | — | — |
| 2017-05-30 | $6.15 | $6.15 | 29,200 | — | — |
| 2017-05-26 | $6.13 | $6.13 | 24,100 | — | — |
| 2017-05-25 | $6.43 | $6.43 | 41,100 | — | — |
| 2017-05-24 | $6.50 | $6.50 | 21,400 | — | — |
| 2017-05-23 | $6.60 | $6.60 | 22,100 | — | — |
| 2017-05-22 | $6.75 | $6.75 | 24,100 | — | — |
| 2017-05-19 | $6.80 | $6.80 | 29,700 | — | — |
| 2017-05-18 | $7.03 | $7.03 | 28,500 | — | — |
| 2017-05-17 | $6.91 | $6.91 | 44,100 | — | — |
| 2017-05-16 | $7.10 | $7.10 | 43,400 | — | — |
| 2017-05-15 | $7.40 | $7.40 | 46,200 | — | — |
| 2017-05-12 | $7.50 | $7.50 | 31,900 | — | — |
| 2017-05-11 | $7.48 | $7.48 | 50,800 | — | — |
| 2017-05-10 | $7.38 | $7.38 | 176,700 | — | — |
| 2017-05-09 | $7.11 | $7.11 | 213,800 | — | — |
| 2017-05-08 | $10.71 | $10.71 | 12,300 | — | — |
| 2017-05-05 | $10.62 | $10.62 | 12,700 | — | — |
| 2017-05-04 | $10.70 | $10.70 | 23,000 | — | — |
| 2017-05-03 | $10.71 | $10.71 | 40,300 | — | — |
| 2017-05-02 | $10.46 | $10.46 | 20,400 | — | — |
| 2017-05-01 | $10.49 | $10.49 | 15,800 | — | — |
| 2017-04-28 | $10.19 | $10.19 | 18,000 | — | — |
| 2017-04-27 | $10.07 | $10.07 | 16,800 | — | — |
| 2017-04-26 | $10.26 | $10.26 | 28,200 | — | — |
| 2017-04-25 | $10.59 | $10.59 | 13,700 | — | — |
| 2017-04-24 | $10.59 | $10.59 | 5,000 | — | — |
| 2017-04-21 | $10.59 | $10.59 | 11,300 | — | — |
| 2017-04-20 | $10.55 | $10.55 | 8,500 | — | — |
| 2017-04-19 | $10.45 | $10.45 | 8,700 | — | — |
| 2017-04-18 | $10.60 | $10.60 | 23,400 | — | — |
| 2017-04-17 | $10.75 | $10.75 | 14,600 | — | — |
| 2017-04-13 | $10.85 | $10.85 | 55,500 | — | — |
| 2017-04-12 | $11.02 | $11.02 | 17,700 | — | — |
| 2017-04-11 | $11.07 | $11.07 | 14,200 | — | — |
| 2017-04-10 | $11.04 | $11.04 | 22,700 | — | — |
| 2017-04-07 | $11.04 | $11.04 | 6,000 | — | — |
| 2017-04-06 | $11.07 | $11.07 | 20,400 | — | — |
| 2017-04-05 | $10.95 | $10.95 | 8,900 | — | — |
| 2017-04-04 | $11.01 | $11.01 | 13,400 | — | — |
| 2017-04-03 | $10.94 | $10.94 | 14,500 | — | — |
| 2017-03-31 | $10.92 | $10.92 | 12,300 | — | — |
| 2017-03-30 | $10.92 | $10.92 | 10,200 | — | — |
| 2017-03-29 | $10.90 | $10.90 | 14,300 | — | — |
| 2017-03-28 | $11.09 | $11.09 | 43,300 | — | — |
| 2017-03-27 | $11.04 | $11.04 | 9,200 | — | — |
| 2017-03-24 | $11.00 | $11.00 | 15,200 | — | — |
| 2017-03-23 | $10.99 | $10.99 | 10,900 | — | — |
| 2017-03-22 | $10.68 | $10.68 | 74,100 | — | — |
| 2017-03-21 | $11.29 | $11.29 | 19,000 | — | — |
| 2017-03-20 | $11.29 | $11.29 | 30,500 | — | — |
| 2017-03-17 | $11.15 | $11.15 | 35,400 | — | — |
| 2017-03-16 | $11.73 | $11.73 | 41,000 | — | — |
| 2017-03-15 | $11.37 | $11.37 | 18,800 | — | — |
| 2017-03-14 | $11.14 | $11.14 | 29,100 | — | — |
| 2017-03-13 | $11.44 | $11.44 | 31,800 | — | — |
| 2017-03-10 | $11.05 | $11.05 | 25,200 | — | — |
| 2017-03-09 | $10.91 | $10.91 | 43,300 | — | — |
| 2017-03-08 | $10.72 | $10.72 | 21,700 | — | — |
| 2017-03-07 | $10.52 | $10.52 | 12,700 | — | — |
| 2017-03-06 | $10.45 | $10.45 | 5,700 | — | — |
| 2017-03-03 | $10.76 | $10.76 | 17,800 | — | — |
| 2017-03-02 | $10.96 | $10.96 | 35,700 | — | — |
| 2017-03-01 | $11.21 | $11.21 | 46,800 | — | — |
| 2017-02-28 | $11.35 | $11.35 | 43,900 | — | — |
| 2017-02-27 | $11.46 | $11.46 | 58,500 | — | — |
| 2017-02-24 | $11.23 | $11.23 | 53,600 | — | — |
| 2017-02-23 | $11.18 | $11.18 | 121,600 | — | — |
| 2017-02-22 | $10.50 | $10.50 | 99,100 | — | — |
| 2017-02-21 | $11.13 | $11.13 | 14,900 | — | — |
| 2017-02-17 | $11.34 | $11.34 | 19,400 | — | — |
| 2017-02-16 | $11.35 | $11.35 | 20,600 | — | — |
| 2017-02-15 | $11.56 | $11.56 | 36,300 | — | — |
| 2017-02-14 | $11.79 | $11.79 | 11,600 | — | — |
| 2017-02-13 | $11.71 | $11.71 | 8,800 | — | — |
| 2017-02-10 | $11.82 | $11.82 | 26,000 | — | — |
| 2017-02-09 | $11.86 | $11.86 | 30,500 | — | — |
| 2017-02-08 | $11.87 | $11.87 | 5,500 | — | — |
| 2017-02-07 | $11.99 | $11.99 | 25,400 | — | — |
| 2017-02-06 | $12.13 | $12.13 | 52,900 | — | — |
| 2017-02-03 | $11.99 | $11.99 | 93,900 | — | — |
| 2017-02-02 | $12.19 | $12.19 | 20,300 | — | — |
| 2017-02-01 | $12.90 | $12.90 | 58,400 | — | — |
| 2017-01-31 | $13.07 | $13.07 | 67,600 | — | — |
| 2017-01-30 | $12.71 | $12.71 | 47,900 | — | — |
| 2017-01-27 | $13.00 | $13.00 | 37,300 | — | — |
| 2017-01-26 | $13.00 | $13.00 | 36,700 | — | — |
| 2017-01-25 | $12.91 | $12.91 | 49,900 | — | — |
| 2017-01-24 | $13.23 | $13.23 | 50,600 | — | — |
| 2017-01-23 | $13.35 | $13.35 | 6,300 | — | — |
| 2017-01-20 | $13.23 | $13.23 | 31,200 | — | — |
| 2017-01-19 | $13.27 | $13.27 | 23,100 | — | — |
| 2017-01-18 | $13.30 | $13.30 | 82,500 | — | — |
| 2017-01-17 | $13.23 | $13.23 | 83,100 | — | — |
| 2017-01-13 | $13.67 | $13.67 | 86,300 | — | — |
| 2017-01-12 | $13.14 | $13.14 | 46,100 | — | — |
| 2017-01-11 | $13.37 | $13.37 | 44,700 | — | — |
| 2017-01-10 | $12.93 | $12.93 | 61,800 | — | — |
| 2017-01-09 | $13.50 | $13.50 | 74,100 | — | — |
| 2017-01-06 | $13.04 | $13.04 | 112,700 | — | — |
| 2017-01-05 | $11.50 | $11.50 | 44,900 | — | — |
| 2017-01-04 | $11.53 | $11.53 | 55,600 | — | — |
| 2017-01-03 | $11.15 | $11.15 | 59,500 | — | — |