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
- 2000-02-18 to 2026-09-02
- 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 | $3.04 | $15.71 | 34,900 | — | — |
| 2017-12-28 | $3.07 | $15.86 | 13,600 | — | — |
| 2017-12-27 | $3.02 | $15.60 | 2,300 | — | — |
| 2017-12-26 | $3.05 | $15.76 | 50,300 | — | — |
| 2017-12-22 | $3.01 | $15.55 | 65,300 | — | — |
| 2017-12-21 | $3.05 | $15.76 | 54,800 | — | — |
| 2017-12-20 | $3.05 | $15.76 | 64,100 | — | — |
| 2017-12-19 | $3.03 | $15.66 | 64,600 | — | — |
| 2017-12-18 | $2.98 | $15.40 | 63,300 | — | — |
| 2017-12-15 | $2.94 | $15.19 | 5,700 | — | — |
| 2017-12-14 | $2.92 | $15.09 | 28,800 | — | — |
| 2017-12-13 | $2.99 | $15.45 | 6,900 | — | — |
| 2017-12-12 | $3.01 | $15.55 | 15,000 | — | — |
| 2017-12-11 | $3.00 | $15.50 | 39,500 | — | — |
| 2017-12-08 | $3.00 | $15.50 | 21,600 | — | — |
| 2017-12-07 | $2.89 | $14.93 | 8,000 | — | — |
| 2017-12-06 | $2.95 | $15.24 | 116,900 | — | — |
| 2017-12-05 | $2.82 | $14.57 | 20,500 | — | — |
| 2017-12-04 | $2.92 | $15.09 | 35,200 | — | — |
| 2017-12-01 | $2.92 | $15.09 | 17,700 | — | — |
| 2017-11-30 | $2.89 | $14.93 | 26,800 | — | — |
| 2017-11-29 | $2.91 | $15.04 | 26,700 | — | — |
| 2017-11-28 | $2.92 | $15.09 | 137,700 | — | — |
| 2017-11-27 | $3.05 | $15.76 | 20,200 | — | — |
| 2017-11-24 | $3.06 | $15.81 | 2,800 | — | — |
| 2017-11-22 | $3.08 | $15.91 | 11,300 | — | — |
| 2017-11-21 | $3.04 | $15.71 | 23,400 | — | — |
| 2017-11-20 | $3.08 | $15.91 | 14,200 | — | — |
| 2017-11-17 | $3.02 | $15.60 | 21,400 | — | — |
| 2017-11-16 | $3.09 | $15.97 | 3,400 | — | — |
| 2017-11-15 | $3.01 | $15.55 | 14,300 | — | — |
| 2017-11-14 | $2.94 | $15.19 | 25,000 | — | — |
| 2017-11-13 | $3.02 | $15.60 | 20,200 | — | — |
| 2017-11-10 | $3.13 | $16.17 | 29,800 | — | — |
| 2017-11-09 | $3.15 | $16.28 | 109,600 | — | — |
| 2017-11-08 | $3.06 | $15.81 | 30,700 | — | — |
| 2017-11-07 | $2.99 | $15.45 | 9,600 | — | — |
| 2017-11-06 | $2.99 | $15.45 | 30,400 | — | — |
| 2017-11-03 | $3.02 | $15.60 | 9,300 | — | — |
| 2017-11-02 | $3.09 | $15.97 | 4,300 | — | — |
| 2017-11-01 | $3.18 | $16.43 | 24,900 | — | — |
| 2017-10-31 | $3.10 | $16.02 | 37,600 | — | — |
| 2017-10-30 | $3.10 | $16.02 | 19,900 | — | — |
| 2017-10-27 | $3.13 | $16.17 | 50,100 | — | — |
| 2017-10-26 | $3.26 | $16.84 | 18,200 | — | — |
| 2017-10-25 | $3.25 | $16.79 | 11,000 | — | — |
| 2017-10-24 | $3.29 | $17.00 | 8,800 | — | — |
| 2017-10-23 | $3.34 | $17.26 | 17,300 | — | — |
| 2017-10-20 | $3.36 | $17.36 | 22,600 | — | — |
| 2017-10-19 | $3.51 | $18.14 | 38,600 | — | — |
| 2017-10-18 | $3.49 | $18.03 | 5,300 | — | — |
| 2017-10-17 | $3.49 | $18.03 | 67,400 | — | — |
| 2017-10-16 | $3.62 | $18.70 | 108,800 | — | — |
| 2017-10-13 | $3.54 | $18.29 | 39,800 | — | — |
| 2017-10-12 | $3.55 | $18.34 | 22,600 | — | — |
| 2017-10-11 | $3.53 | $18.24 | 55,700 | — | — |
| 2017-10-10 | $3.40 | $17.57 | 34,000 | — | — |
| 2017-10-09 | $3.49 | $18.03 | 52,100 | — | — |
| 2017-10-06 | $3.51 | $18.14 | 222,700 | — | — |
| 2017-10-05 | $3.15 | $16.28 | 9,100 | — | — |
| 2017-10-04 | $3.18 | $16.43 | 4,500 | — | — |
| 2017-10-03 | $3.17 | $16.38 | 4,000 | — | — |
| 2017-10-02 | $3.22 | $16.64 | 10,400 | — | — |
| 2017-09-29 | $3.22 | $16.64 | 28,500 | — | — |
| 2017-09-28 | $3.18 | $16.43 | 6,900 | — | — |
| 2017-09-27 | $3.18 | $16.43 | 24,300 | — | — |
| 2017-09-26 | $3.11 | $16.07 | 30,200 | — | — |
| 2017-09-25 | $3.11 | $16.07 | 40,500 | — | — |
| 2017-09-22 | $3.21 | $16.59 | 30,700 | — | — |
| 2017-09-21 | $3.21 | $16.59 | 56,000 | — | — |
| 2017-09-20 | $3.20 | $16.53 | 183,000 | — | — |
| 2017-09-19 | $3.00 | $15.50 | 76,800 | — | — |
| 2017-09-18 | $2.98 | $15.40 | 61,800 | — | — |
| 2017-09-15 | $2.95 | $15.24 | 5,600 | — | — |
| 2017-09-14 | $2.93 | $15.14 | 41,900 | — | — |
| 2017-09-13 | $2.94 | $15.19 | 30,100 | — | — |
| 2017-09-12 | $3.00 | $15.50 | 1,200 | — | — |
| 2017-09-11 | $3.01 | $15.55 | 4,800 | — | — |
| 2017-09-08 | $3.00 | $15.50 | 2,200 | — | — |
| 2017-09-07 | $3.07 | $15.86 | 7,500 | — | — |
| 2017-09-06 | $2.97 | $15.35 | 11,600 | — | — |
| 2017-09-05 | $3.02 | $15.60 | 9,100 | — | — |
| 2017-09-01 | $3.05 | $15.76 | 7,400 | — | — |
| 2017-08-31 | $3.08 | $15.91 | 15,600 | — | — |
| 2017-08-30 | $3.04 | $15.71 | 800 | — | — |
| 2017-08-29 | $3.03 | $15.66 | 4,600 | — | — |
| 2017-08-28 | $3.03 | $15.66 | 25,600 | — | — |
| 2017-08-25 | $3.10 | $16.02 | 4,200 | — | — |
| 2017-08-24 | $3.12 | $16.12 | 29,200 | — | — |
| 2017-08-23 | $3.08 | $15.91 | 12,500 | — | — |
| 2017-08-22 | $3.08 | $15.91 | 44,800 | — | — |
| 2017-08-21 | $2.95 | $15.24 | 130,300 | — | — |
| 2017-08-18 | $2.92 | $15.09 | 6,600 | — | — |
| 2017-08-17 | $2.93 | $15.14 | 1,400 | — | — |
| 2017-08-16 | $2.93 | $15.14 | 4,100 | — | — |
| 2017-08-15 | $2.93 | $15.14 | 37,100 | — | — |
| 2017-08-14 | $2.98 | $15.40 | 6,900 | — | — |
| 2017-08-11 | $2.91 | $15.04 | 9,700 | — | — |
| 2017-08-10 | $2.94 | $15.19 | 12,500 | — | — |
| 2017-08-09 | $2.97 | $15.35 | 13,300 | — | — |
| 2017-08-08 | $2.95 | $15.24 | 3,700 | — | — |
| 2017-08-07 | $3.02 | $15.60 | 1,600 | — | — |
| 2017-08-04 | $3.05 | $15.76 | 47,700 | — | — |
| 2017-08-03 | $2.95 | $15.24 | 800 | — | — |
| 2017-08-02 | $2.94 | $15.19 | 3,800 | — | — |
| 2017-08-01 | $2.93 | $15.14 | 18,900 | — | — |
| 2017-07-31 | $2.98 | $15.40 | 10,200 | — | — |
| 2017-07-28 | $2.99 | $15.45 | 25,600 | — | — |
| 2017-07-27 | $3.03 | $15.66 | 9,800 | — | — |
| 2017-07-26 | $3.02 | $15.60 | 21,800 | — | — |
| 2017-07-25 | $2.98 | $15.40 | 41,200 | — | — |
| 2017-07-24 | $2.98 | $15.40 | 8,900 | — | — |
| 2017-07-21 | $3.01 | $15.55 | 1,300 | — | — |
| 2017-07-20 | $3.05 | $15.76 | 9,300 | — | — |
| 2017-07-19 | $2.99 | $15.45 | 5,500 | — | — |
| 2017-07-18 | $2.93 | $15.14 | 33,800 | — | — |
| 2017-07-17 | $2.90 | $14.98 | 19,600 | — | — |
| 2017-07-14 | $2.98 | $15.40 | 5,300 | — | — |
| 2017-07-13 | $3.04 | $15.71 | 2,000 | — | — |
| 2017-07-12 | $3.03 | $15.66 | 32,600 | — | — |
| 2017-07-11 | $2.95 | $15.24 | 3,900 | — | — |
| 2017-07-10 | $2.95 | $15.24 | 24,000 | — | — |
| 2017-07-07 | $3.05 | $15.76 | 5,600 | — | — |
| 2017-07-06 | $3.02 | $15.60 | 13,200 | — | — |
| 2017-07-05 | $3.07 | $15.86 | 4,100 | — | — |
| 2017-07-03 | $3.08 | $15.91 | 4,400 | — | — |
| 2017-06-30 | $3.15 | $16.28 | 17,800 | — | — |
| 2017-06-29 | $3.12 | $16.12 | 112,500 | — | — |
| 2017-06-28 | $3.04 | $15.71 | 16,700 | — | — |
| 2017-06-27 | $3.11 | $16.07 | 18,500 | — | — |
| 2017-06-26 | $3.10 | $16.02 | 44,700 | — | — |
| 2017-06-23 | $3.07 | $15.86 | 5,200 | — | — |
| 2017-06-22 | $3.07 | $15.86 | 4,700 | — | — |
| 2017-06-21 | $3.06 | $15.81 | 26,900 | — | — |
| 2017-06-20 | $3.00 | $15.50 | 1,500 | — | — |
| 2017-06-19 | $3.02 | $15.60 | 5,000 | — | — |
| 2017-06-16 | $3.05 | $15.76 | 12,600 | — | — |
| 2017-06-15 | $3.01 | $15.55 | 3,200 | — | — |
| 2017-06-14 | $3.02 | $15.60 | 2,500 | — | — |
| 2017-06-13 | $3.03 | $15.66 | 31,500 | — | — |
| 2017-06-12 | $3.00 | $15.50 | 18,400 | — | — |
| 2017-06-09 | $3.03 | $15.66 | 64,000 | — | — |
| 2017-06-08 | $2.96 | $15.29 | 11,800 | — | — |
| 2017-06-07 | $2.95 | $15.24 | 21,300 | — | — |
| 2017-06-06 | $3.09 | $15.97 | 12,300 | — | — |
| 2017-06-05 | $3.07 | $15.86 | 11,400 | — | — |
| 2017-06-02 | $3.04 | $15.71 | 4,700 | — | — |
| 2017-06-01 | $3.10 | $16.02 | 20,800 | — | — |
| 2017-05-31 | $2.95 | $15.24 | 16,000 | — | — |
| 2017-05-30 | $2.92 | $15.09 | 5,700 | — | — |
| 2017-05-26 | $2.92 | $15.09 | 6,200 | — | — |
| 2017-05-25 | $2.89 | $14.93 | 10,500 | — | — |
| 2017-05-24 | $2.89 | $14.93 | 15,400 | — | — |
| 2017-05-23 | $2.88 | $14.88 | 300 | — | — |
| 2017-05-22 | $2.86 | $14.78 | 11,100 | — | — |
| 2017-05-19 | $2.95 | $15.24 | 6,100 | — | — |
| 2017-05-18 | $2.87 | $14.83 | 1,300 | — | — |
| 2017-05-17 | $2.88 | $14.88 | 7,300 | — | — |
| 2017-05-16 | $2.89 | $14.93 | 5,300 | — | — |
| 2017-05-15 | $2.88 | $14.88 | 4,800 | — | — |
| 2017-05-12 | $2.87 | $14.83 | 10,000 | — | — |
| 2017-05-11 | $2.86 | $14.78 | 8,300 | — | — |
| 2017-05-10 | $2.88 | $14.88 | 15,800 | — | — |
| 2017-05-09 | $2.89 | $14.93 | 7,800 | — | — |
| 2017-05-08 | $2.90 | $14.98 | 11,400 | — | — |
| 2017-05-05 | $2.90 | $14.98 | 2,400 | — | — |
| 2017-05-04 | $2.90 | $14.98 | 8,500 | — | — |
| 2017-05-03 | $2.95 | $15.24 | 900 | — | — |
| 2017-05-02 | $2.94 | $15.19 | 3,500 | — | — |
| 2017-05-01 | $2.93 | $15.14 | 2,800 | — | — |
| 2017-04-28 | $2.91 | $15.04 | 4,000 | — | — |
| 2017-04-27 | $2.91 | $15.04 | 3,300 | — | — |
| 2017-04-26 | $2.93 | $15.14 | 16,200 | — | — |
| 2017-04-25 | $2.88 | $14.88 | 21,700 | — | — |
| 2017-04-24 | $2.87 | $14.83 | 21,700 | — | — |
| 2017-04-21 | $2.97 | $15.35 | 7,000 | — | — |
| 2017-04-20 | $2.91 | $15.04 | 7,200 | — | — |
| 2017-04-19 | $2.93 | $15.14 | 4,300 | — | — |
| 2017-04-18 | $2.94 | $15.19 | 4,800 | — | — |
| 2017-04-17 | $2.89 | $14.93 | 53,700 | — | — |
| 2017-04-13 | $2.92 | $15.09 | 45,900 | — | — |
| 2017-04-12 | $2.99 | $15.45 | 3,400 | — | — |
| 2017-04-11 | $3.01 | $15.55 | 25,800 | — | — |
| 2017-04-10 | $2.98 | $15.40 | 29,500 | — | — |
| 2017-04-07 | $3.09 | $15.97 | 130,700 | — | — |
| 2017-04-06 | $2.97 | $15.35 | 4,700 | — | — |
| 2017-04-05 | $2.99 | $15.45 | 22,100 | — | — |
| 2017-04-04 | $2.96 | $15.29 | 5,500 | — | — |
| 2017-04-03 | $2.95 | $15.24 | 5,500 | — | — |
| 2017-03-31 | $3.07 | $15.86 | 13,800 | — | — |
| 2017-03-30 | $3.11 | $16.07 | 18,800 | — | — |
| 2017-03-29 | $3.13 | $16.17 | 7,300 | — | — |
| 2017-03-28 | $2.99 | $15.45 | 3,300 | — | — |
| 2017-03-27 | $2.94 | $15.19 | 10,500 | — | — |
| 2017-03-24 | $2.95 | $15.24 | 5,100 | — | — |
| 2017-03-23 | $2.97 | $15.35 | 17,100 | — | — |
| 2017-03-22 | $2.96 | $15.29 | 19,800 | — | — |
| 2017-03-21 | $3.01 | $15.55 | 24,500 | — | — |
| 2017-03-20 | $3.01 | $15.55 | 13,500 | — | — |
| 2017-03-17 | $3.00 | $15.50 | 11,200 | — | — |
| 2017-03-16 | $3.00 | $15.50 | 65,000 | — | — |
| 2017-03-15 | $2.97 | $15.35 | 4,400 | — | — |
| 2017-03-14 | $2.94 | $15.19 | 4,000 | — | — |
| 2017-03-13 | $2.99 | $15.45 | 28,700 | — | — |
| 2017-03-10 | $3.02 | $15.60 | 13,100 | — | — |
| 2017-03-09 | $2.90 | $14.98 | 17,300 | — | — |
| 2017-03-08 | $3.19 | $16.48 | 13,100 | — | — |
| 2017-03-07 | $2.91 | $15.04 | 3,300 | — | — |
| 2017-03-06 | $3.00 | $15.50 | 11,300 | — | — |
| 2017-03-03 | $3.01 | $15.55 | 50,300 | — | — |
| 2017-03-02 | $2.95 | $15.24 | 15,600 | — | — |
| 2017-03-01 | $3.02 | $15.60 | 16,000 | — | — |
| 2017-02-28 | $3.04 | $15.71 | 14,200 | — | — |
| 2017-02-27 | $3.01 | $15.55 | 41,600 | — | — |
| 2017-02-24 | $3.10 | $16.02 | 16,800 | — | — |
| 2017-02-23 | $3.12 | $16.12 | 32,400 | — | — |
| 2017-02-22 | $3.18 | $16.43 | 96,000 | — | — |
| 2017-02-21 | $3.08 | $15.91 | 12,100 | — | — |
| 2017-02-17 | $3.07 | $15.86 | 28,000 | — | — |
| 2017-02-16 | $3.08 | $15.91 | 20,100 | — | — |
| 2017-02-15 | $2.92 | $15.09 | 8,200 | — | — |
| 2017-02-14 | $2.96 | $15.29 | 18,800 | — | — |
| 2017-02-13 | $3.08 | $15.91 | 5,100 | — | — |
| 2017-02-10 | $3.09 | $15.97 | 6,600 | — | — |
| 2017-02-09 | $3.14 | $16.22 | 15,100 | — | — |
| 2017-02-08 | $3.11 | $16.07 | 10,100 | — | — |
| 2017-02-07 | $3.18 | $16.43 | 2,600 | — | — |
| 2017-02-06 | $3.17 | $16.38 | 17,800 | — | — |
| 2017-02-03 | $3.19 | $16.48 | 45,600 | — | — |
| 2017-02-02 | $3.19 | $16.48 | 49,600 | — | — |
| 2017-02-01 | $3.19 | $16.48 | 19,600 | — | — |
| 2017-01-31 | $3.21 | $16.59 | 8,500 | — | — |
| 2017-01-30 | $3.24 | $16.74 | 14,000 | — | — |
| 2017-01-27 | $3.25 | $16.79 | 10,300 | — | — |
| 2017-01-26 | $3.25 | $16.79 | 23,600 | — | — |
| 2017-01-25 | $3.28 | $16.95 | 25,000 | — | — |
| 2017-01-24 | $3.45 | $17.83 | 68,000 | — | — |
| 2017-01-23 | $3.52 | $18.19 | 217,700 | — | — |
| 2017-01-20 | $3.11 | $16.07 | 62,300 | — | — |
| 2017-01-19 | $3.00 | $15.50 | 12,900 | — | — |
| 2017-01-18 | $2.92 | $15.09 | 4,700 | — | — |
| 2017-01-17 | $3.00 | $15.50 | 22,800 | — | — |
| 2017-01-13 | $3.08 | $15.91 | 45,000 | — | — |
| 2017-01-12 | $2.97 | $15.35 | 1,600 | — | — |
| 2017-01-11 | $2.97 | $15.35 | 18,700 | — | — |
| 2017-01-10 | $2.91 | $15.04 | 10,700 | — | — |
| 2017-01-09 | $2.92 | $15.09 | 11,500 | — | — |
| 2017-01-06 | $2.84 | $14.67 | 20,900 | — | — |
| 2017-01-05 | $2.97 | $15.35 | 3,900 | — | — |
| 2017-01-04 | $2.86 | $14.78 | 7,800 | — | — |
| 2017-01-03 | $2.86 | $14.78 | 10,200 | — | — |