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
- 2007-01-08 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 | $5.22 | $5.22 | 905,100 | — | — |
| 2017-12-28 | $5.23 | $5.23 | 605,700 | — | — |
| 2017-12-27 | $5.22 | $5.22 | 626,700 | — | — |
| 2017-12-26 | $5.28 | $5.28 | 702,100 | — | — |
| 2017-12-22 | $5.24 | $5.24 | 1,578,900 | — | — |
| 2017-12-21 | $5.16 | $5.16 | 876,000 | — | — |
| 2017-12-20 | $5.21 | $5.21 | 1,248,500 | — | — |
| 2017-12-19 | $5.04 | $5.04 | 2,167,300 | — | — |
| 2017-12-18 | $4.91 | $4.91 | 1,004,400 | — | — |
| 2017-12-15 | $4.79 | $4.79 | 2,359,600 | — | — |
| 2017-12-14 | $4.83 | $4.83 | 1,136,400 | — | — |
| 2017-12-13 | $4.87 | $4.87 | 2,130,100 | — | — |
| 2017-12-12 | $4.58 | $4.58 | 1,680,400 | — | — |
| 2017-12-11 | $4.52 | $4.52 | 2,089,900 | — | — |
| 2017-12-08 | $4.26 | $4.26 | 866,400 | — | — |
| 2017-12-07 | $4.19 | $4.19 | 1,222,800 | — | — |
| 2017-12-06 | $4.34 | $4.34 | 2,389,100 | — | — |
| 2017-12-05 | $4.25 | $4.25 | 803,100 | — | — |
| 2017-12-04 | $4.27 | $4.27 | 612,300 | — | — |
| 2017-12-01 | $4.21 | $4.21 | 997,900 | — | — |
| 2017-11-30 | $4.20 | $4.20 | 994,000 | — | — |
| 2017-11-29 | $4.20 | $4.20 | 1,534,800 | — | — |
| 2017-11-28 | $4.32 | $4.32 | 965,200 | — | — |
| 2017-11-27 | $4.28 | $4.28 | 635,900 | — | — |
| 2017-11-24 | $4.27 | $4.27 | 611,000 | — | — |
| 2017-11-22 | $4.42 | $4.42 | 1,400,300 | — | — |
| 2017-11-21 | $4.29 | $4.29 | 1,110,100 | — | — |
| 2017-11-20 | $4.34 | $4.34 | 748,800 | — | — |
| 2017-11-17 | $4.27 | $4.27 | 1,451,300 | — | — |
| 2017-11-16 | $4.13 | $4.13 | 507,200 | — | — |
| 2017-11-15 | $4.10 | $4.10 | 853,800 | — | — |
| 2017-11-14 | $4.05 | $4.05 | 760,200 | — | — |
| 2017-11-13 | $4.16 | $4.16 | 1,298,200 | — | — |
| 2017-11-10 | $4.08 | $4.08 | 1,975,800 | — | — |
| 2017-11-09 | $4.33 | $4.33 | 1,003,600 | — | — |
| 2017-11-08 | $4.29 | $4.29 | 978,400 | — | — |
| 2017-11-07 | $4.28 | $4.28 | 474,100 | — | — |
| 2017-11-06 | $4.33 | $4.33 | 843,500 | — | — |
| 2017-11-03 | $4.19 | $4.19 | 995,700 | — | — |
| 2017-11-02 | $4.29 | $4.29 | 817,400 | — | — |
| 2017-11-01 | $4.28 | $4.28 | 963,100 | — | — |
| 2017-10-31 | $4.22 | $4.22 | 624,900 | — | — |
| 2017-10-30 | $4.34 | $4.34 | 566,700 | — | — |
| 2017-10-27 | $4.31 | $4.31 | 923,500 | — | — |
| 2017-10-26 | $4.26 | $4.26 | 1,312,200 | — | — |
| 2017-10-25 | $4.44 | $4.44 | 986,500 | — | — |
| 2017-10-24 | $4.55 | $4.55 | 1,164,900 | — | — |
| 2017-10-23 | $4.61 | $4.61 | 3,628,400 | — | — |
| 2017-10-20 | $4.36 | $4.36 | 986,500 | — | — |
| 2017-10-19 | $4.38 | $4.38 | 712,800 | — | — |
| 2017-10-18 | $4.41 | $4.41 | 345,200 | — | — |
| 2017-10-17 | $4.47 | $4.47 | 764,900 | — | — |
| 2017-10-16 | $4.44 | $4.44 | 2,037,700 | — | — |
| 2017-10-13 | $4.65 | $4.65 | 1,081,400 | — | — |
| 2017-10-12 | $4.65 | $4.65 | 990,700 | — | — |
| 2017-10-11 | $4.72 | $4.72 | 887,200 | — | — |
| 2017-10-10 | $4.73 | $4.73 | 1,096,300 | — | — |
| 2017-10-09 | $4.86 | $4.86 | 1,293,800 | — | — |
| 2017-10-06 | $4.65 | $4.65 | 928,500 | — | — |
| 2017-10-05 | $4.56 | $4.56 | 525,500 | — | — |
| 2017-10-04 | $4.58 | $4.58 | 662,800 | — | — |
| 2017-10-03 | $4.45 | $4.45 | 613,700 | — | — |
| 2017-10-02 | $4.46 | $4.46 | 839,400 | — | — |
| 2017-09-29 | $4.38 | $4.38 | 510,900 | — | — |
| 2017-09-28 | $4.44 | $4.44 | 792,700 | — | — |
| 2017-09-27 | $4.36 | $4.36 | 1,421,600 | — | — |
| 2017-09-26 | $4.55 | $4.55 | 1,112,900 | — | — |
| 2017-09-25 | $4.73 | $4.73 | 1,381,800 | — | — |
| 2017-09-22 | $4.68 | $4.68 | 762,300 | — | — |
| 2017-09-21 | $4.62 | $4.62 | 1,110,600 | — | — |
| 2017-09-20 | $4.67 | $4.67 | 1,264,400 | — | — |
| 2017-09-19 | $4.71 | $4.71 | 1,014,300 | — | — |
| 2017-09-18 | $4.60 | $4.60 | 1,307,500 | — | — |
| 2017-09-15 | $4.75 | $4.75 | 1,498,700 | — | — |
| 2017-09-14 | $4.84 | $4.84 | 592,100 | — | — |
| 2017-09-13 | $4.81 | $4.81 | 790,000 | — | — |
| 2017-09-12 | $4.96 | $4.96 | 666,600 | — | — |
| 2017-09-11 | $4.81 | $4.81 | 1,034,200 | — | — |
| 2017-09-08 | $5.07 | $5.07 | 1,147,400 | — | — |
| 2017-09-07 | $5.18 | $5.18 | 1,324,900 | — | — |
| 2017-09-06 | $4.97 | $4.97 | 1,145,300 | — | — |
| 2017-09-05 | $5.01 | $5.01 | 1,631,400 | — | — |
| 2017-09-01 | $4.89 | $4.89 | 1,186,500 | — | — |
| 2017-08-31 | $4.83 | $4.83 | 885,900 | — | — |
| 2017-08-30 | $4.65 | $4.65 | 707,800 | — | — |
| 2017-08-29 | $4.76 | $4.76 | 1,573,800 | — | — |
| 2017-08-28 | $4.80 | $4.80 | 1,178,800 | — | — |
| 2017-08-25 | $4.55 | $4.55 | 649,600 | — | — |
| 2017-08-24 | $4.52 | $4.52 | 508,500 | — | — |
| 2017-08-23 | $4.46 | $4.46 | 465,600 | — | — |
| 2017-08-22 | $4.44 | $4.44 | 565,800 | — | — |
| 2017-08-21 | $4.50 | $4.50 | 554,900 | — | — |
| 2017-08-18 | $4.42 | $4.42 | 1,387,600 | — | — |
| 2017-08-17 | $4.46 | $4.46 | 939,700 | — | — |
| 2017-08-16 | $4.50 | $4.50 | 1,509,300 | — | — |
| 2017-08-15 | $4.35 | $4.35 | 1,242,200 | — | — |
| 2017-08-14 | $4.49 | $4.49 | 835,200 | — | — |
| 2017-08-11 | $4.47 | $4.47 | 905,900 | — | — |
| 2017-08-10 | $4.53 | $4.53 | 1,190,100 | — | — |
| 2017-08-09 | $4.44 | $4.44 | 2,169,100 | — | — |
| 2017-08-08 | $4.35 | $4.35 | 1,169,500 | — | — |
| 2017-08-07 | $4.37 | $4.37 | 676,000 | — | — |
| 2017-08-04 | $4.38 | $4.38 | 1,480,300 | — | — |
| 2017-08-03 | $4.46 | $4.46 | 1,218,800 | — | — |
| 2017-08-02 | $4.70 | $4.70 | 1,569,000 | — | — |
| 2017-08-01 | $4.90 | $4.90 | 766,200 | — | — |
| 2017-07-31 | $4.99 | $4.99 | 909,600 | — | — |
| 2017-07-28 | $5.07 | $5.07 | 1,415,600 | — | — |
| 2017-07-27 | $4.93 | $4.93 | 1,636,200 | — | — |
| 2017-07-26 | $4.96 | $4.96 | 1,918,700 | — | — |
| 2017-07-25 | $4.82 | $4.82 | 1,045,900 | — | — |
| 2017-07-24 | $4.90 | $4.90 | 1,633,300 | — | — |
| 2017-07-21 | $4.90 | $4.90 | 1,204,800 | — | — |
| 2017-07-20 | $4.87 | $4.87 | 662,200 | — | — |
| 2017-07-19 | $4.86 | $4.86 | 1,165,700 | — | — |
| 2017-07-18 | $4.85 | $4.85 | 710,100 | — | — |
| 2017-07-17 | $4.87 | $4.87 | 937,100 | — | — |
| 2017-07-14 | $4.77 | $4.77 | 1,057,600 | — | — |
| 2017-07-13 | $4.69 | $4.69 | 657,700 | — | — |
| 2017-07-12 | $4.75 | $4.75 | 1,157,700 | — | — |
| 2017-07-11 | $4.73 | $4.73 | 923,700 | — | — |
| 2017-07-10 | $4.67 | $4.67 | 1,937,000 | — | — |
| 2017-07-07 | $4.47 | $4.47 | 1,036,900 | — | — |
| 2017-07-06 | $4.59 | $4.59 | 1,224,600 | — | — |
| 2017-07-05 | $4.69 | $4.69 | 1,468,900 | — | — |
| 2017-07-03 | $4.65 | $4.65 | 776,000 | — | — |
| 2017-06-30 | $4.89 | $4.89 | 1,251,700 | — | — |
| 2017-06-29 | $4.89 | $4.89 | 1,202,400 | — | — |
| 2017-06-28 | $5.08 | $5.08 | 778,800 | — | — |
| 2017-06-27 | $5.01 | $5.01 | 1,202,400 | — | — |
| 2017-06-26 | $5.05 | $5.05 | 1,049,900 | — | — |
| 2017-06-23 | $5.11 | $5.11 | 2,134,100 | — | — |
| 2017-06-22 | $4.76 | $4.76 | 1,947,600 | — | — |
| 2017-06-21 | $4.70 | $4.70 | 1,840,600 | — | — |
| 2017-06-20 | $4.63 | $4.63 | 1,019,600 | — | — |
| 2017-06-19 | $4.66 | $4.66 | 1,557,300 | — | — |
| 2017-06-16 | $4.71 | $4.71 | 14,165,500 | — | — |
| 2017-06-15 | $4.72 | $4.72 | 2,596,800 | — | — |
| 2017-06-14 | $4.83 | $4.83 | 4,094,000 | — | — |
| 2017-06-13 | $5.02 | $5.02 | 1,526,200 | — | — |
| 2017-06-12 | $4.96 | $4.96 | 2,339,900 | — | — |
| 2017-06-09 | $4.86 | $4.86 | 1,469,200 | — | — |
| 2017-06-08 | $5.00 | $5.00 | 1,603,800 | — | — |
| 2017-06-07 | $5.18 | $5.18 | 2,260,300 | — | — |
| 2017-06-06 | $5.13 | $5.13 | 3,155,300 | — | — |
| 2017-06-05 | $4.85 | $4.85 | 1,804,500 | — | — |
| 2017-06-02 | $4.67 | $4.67 | 1,123,800 | — | — |
| 2017-06-01 | $4.72 | $4.72 | 1,331,200 | — | — |
| 2017-05-31 | $4.71 | $4.71 | 1,173,900 | — | — |
| 2017-05-30 | $4.71 | $4.71 | 1,416,600 | — | — |
| 2017-05-26 | $4.71 | $4.71 | 1,636,900 | — | — |
| 2017-05-25 | $4.74 | $4.74 | 2,790,400 | — | — |
| 2017-05-24 | $4.37 | $4.37 | 3,645,000 | — | — |
| 2017-05-23 | $4.63 | $4.63 | 3,047,100 | — | — |
| 2017-05-22 | $4.67 | $4.67 | 1,503,700 | — | — |
| 2017-05-19 | $4.53 | $4.53 | 1,516,500 | — | — |
| 2017-05-18 | $4.54 | $4.54 | 1,906,800 | — | — |
| 2017-05-17 | $4.72 | $4.72 | 2,030,100 | — | — |
| 2017-05-16 | $4.53 | $4.53 | 1,325,400 | — | — |
| 2017-05-15 | $4.55 | $4.55 | 1,993,100 | — | — |
| 2017-05-12 | $4.43 | $4.43 | 1,790,900 | — | — |
| 2017-05-11 | $4.43 | $4.43 | 1,315,000 | — | — |
| 2017-05-10 | $4.32 | $4.32 | 1,324,700 | — | — |
| 2017-05-09 | $4.21 | $4.21 | 1,394,200 | — | — |
| 2017-05-08 | $4.25 | $4.25 | 1,097,900 | — | — |
| 2017-05-05 | $4.25 | $4.25 | 1,257,600 | — | — |
| 2017-05-04 | $4.16 | $4.16 | 2,089,600 | — | — |
| 2017-05-03 | $4.37 | $4.37 | 2,243,800 | — | — |
| 2017-05-02 | $4.42 | $4.42 | 2,160,400 | — | — |
| 2017-05-01 | $4.45 | $4.45 | 1,814,700 | — | — |
| 2017-04-28 | $4.61 | $4.61 | 1,951,800 | — | — |
| 2017-04-27 | $4.47 | $4.47 | 2,463,100 | — | — |
| 2017-04-26 | $4.61 | $4.61 | 3,365,600 | — | — |
| 2017-04-25 | $4.62 | $4.62 | 3,422,800 | — | — |
| 2017-04-24 | $4.82 | $4.82 | 1,537,300 | — | — |
| 2017-04-21 | $5.00 | $5.00 | 2,309,100 | — | — |
| 2017-04-20 | $5.02 | $5.02 | 1,835,600 | — | — |
| 2017-04-19 | $4.94 | $4.94 | 3,117,200 | — | — |
| 2017-04-18 | $5.15 | $5.15 | 1,572,800 | — | — |
| 2017-04-17 | $5.15 | $5.15 | 2,246,500 | — | — |
| 2017-04-13 | $5.23 | $5.23 | 1,853,200 | — | — |
| 2017-04-12 | $5.41 | $5.41 | 1,197,300 | — | — |
| 2017-04-11 | $5.35 | $5.35 | 1,313,700 | — | — |
| 2017-04-10 | $5.29 | $5.29 | 1,053,500 | — | — |
| 2017-04-07 | $5.31 | $5.31 | 1,307,300 | — | — |
| 2017-04-06 | $5.44 | $5.44 | 1,077,100 | — | — |
| 2017-04-05 | $5.37 | $5.37 | 2,103,200 | — | — |
| 2017-04-04 | $5.35 | $5.35 | 1,157,700 | — | — |
| 2017-04-03 | $5.22 | $5.22 | 2,134,700 | — | — |
| 2017-03-31 | $5.20 | $5.20 | 2,068,700 | — | — |
| 2017-03-30 | $4.90 | $4.90 | 648,800 | — | — |
| 2017-03-29 | $4.96 | $4.96 | 1,008,000 | — | — |
| 2017-03-28 | $4.93 | $4.93 | 2,187,700 | — | — |
| 2017-03-27 | $5.11 | $5.11 | 1,172,100 | — | — |
| 2017-03-24 | $5.02 | $5.02 | 1,025,800 | — | — |
| 2017-03-23 | $5.05 | $5.05 | 2,209,000 | — | — |
| 2017-03-22 | $5.08 | $5.08 | 1,220,200 | — | — |
| 2017-03-21 | $5.23 | $5.23 | 1,963,300 | — | — |
| 2017-03-20 | $5.18 | $5.18 | 1,798,400 | — | — |
| 2017-03-17 | $5.14 | $5.14 | 4,391,400 | — | — |
| 2017-03-16 | $5.45 | $5.45 | 1,400,900 | — | — |
| 2017-03-15 | $5.54 | $5.54 | 3,622,300 | — | — |
| 2017-03-14 | $5.08 | $5.08 | 1,816,200 | — | — |
| 2017-03-13 | $5.35 | $5.35 | 2,179,600 | — | — |
| 2017-03-10 | $5.19 | $5.19 | 1,627,500 | — | — |
| 2017-03-09 | $4.89 | $4.89 | 1,009,000 | — | — |
| 2017-03-08 | $4.87 | $4.87 | 1,161,000 | — | — |
| 2017-03-07 | $5.02 | $5.02 | 1,465,700 | — | — |
| 2017-03-06 | $4.99 | $4.99 | 2,592,200 | — | — |
| 2017-03-03 | $5.30 | $5.30 | 1,745,500 | — | — |
| 2017-03-02 | $5.15 | $5.15 | 2,107,700 | — | — |
| 2017-03-01 | $5.77 | $5.77 | 1,930,000 | — | — |
| 2017-02-28 | $5.64 | $5.64 | 1,643,200 | — | — |
| 2017-02-27 | $5.40 | $5.40 | 3,518,000 | — | — |
| 2017-02-24 | $6.12 | $6.12 | 1,837,400 | — | — |
| 2017-02-23 | $6.45 | $6.45 | 1,898,500 | — | — |
| 2017-02-22 | $6.28 | $6.28 | 1,929,000 | — | — |
| 2017-02-21 | $6.39 | $6.39 | 1,348,900 | — | — |
| 2017-02-17 | $6.35 | $6.35 | 2,105,600 | — | — |
| 2017-02-16 | $6.44 | $6.44 | 1,724,700 | — | — |
| 2017-02-15 | $6.38 | $6.38 | 1,328,600 | — | — |
| 2017-02-14 | $6.45 | $6.45 | 1,486,100 | — | — |
| 2017-02-13 | $6.48 | $6.48 | 1,235,100 | — | — |
| 2017-02-10 | $6.66 | $6.66 | 1,872,200 | — | — |
| 2017-02-09 | $6.36 | $6.36 | 1,962,900 | — | — |
| 2017-02-08 | $6.58 | $6.58 | 2,012,000 | — | — |
| 2017-02-07 | $6.65 | $6.65 | 2,346,100 | — | — |
| 2017-02-06 | $6.68 | $6.68 | 3,655,800 | — | — |
| 2017-02-03 | $6.30 | $6.30 | 1,163,800 | — | — |
| 2017-02-02 | $6.28 | $6.28 | 2,223,700 | — | — |
| 2017-02-01 | $6.26 | $6.26 | 1,518,900 | — | — |
| 2017-01-31 | $6.24 | $6.24 | 2,273,000 | — | — |
| 2017-01-30 | $6.08 | $6.08 | 1,568,300 | — | — |
| 2017-01-27 | $6.16 | $6.16 | 1,148,500 | — | — |
| 2017-01-26 | $6.01 | $6.01 | 1,711,500 | — | — |
| 2017-01-25 | $6.21 | $6.21 | 1,421,100 | — | — |
| 2017-01-24 | $6.15 | $6.15 | 6,907,000 | — | — |
| 2017-01-23 | $6.85 | $6.85 | 1,029,200 | — | — |
| 2017-01-20 | $6.67 | $6.67 | 1,367,100 | — | — |
| 2017-01-19 | $6.47 | $6.47 | 1,086,800 | — | — |
| 2017-01-18 | $6.50 | $6.50 | 1,464,400 | — | — |
| 2017-01-17 | $6.82 | $6.82 | 1,940,500 | — | — |
| 2017-01-13 | $6.47 | $6.47 | 819,100 | — | — |
| 2017-01-12 | $6.35 | $6.35 | 1,365,900 | — | — |
| 2017-01-11 | $6.45 | $6.45 | 1,388,800 | — | — |
| 2017-01-10 | $6.54 | $6.54 | 1,500,700 | — | — |
| 2017-01-09 | $6.44 | $6.44 | 2,520,500 | — | — |
| 2017-01-06 | $6.30 | $6.30 | 1,978,400 | — | — |
| 2017-01-05 | $6.71 | $6.71 | 2,350,100 | — | — |
| 2017-01-04 | $6.15 | $6.15 | 1,701,200 | — | — |
| 2017-01-03 | $6.12 | $6.12 | 1,445,800 | — | — |