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
- 2011-10-26 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 | $4.36 | $4.96 | 117,100 | — | — |
| 2017-12-28 | $4.73 | $5.38 | 122,600 | — | — |
| 2017-12-27 | $4.69 | $5.33 | 67,100 | — | — |
| 2017-12-26 | $4.61 | $5.24 | 76,700 | — | — |
| 2017-12-22 | $4.75 | $5.40 | 63,600 | — | — |
| 2017-12-21 | $4.74 | $5.39 | 87,700 | — | — |
| 2017-12-20 | $4.81 | $5.47 | 54,200 | — | — |
| 2017-12-19 | $4.81 | $5.47 | 79,800 | — | — |
| 2017-12-18 | $4.77 | $5.42 | 110,300 | — | — |
| 2017-12-15 | $4.53 | $5.15 | 385,500 | — | — |
| 2017-12-14 | $4.44 | $5.05 | 54,800 | — | — |
| 2017-12-13 | $4.37 | $4.97 | 165,900 | — | — |
| 2017-12-12 | $4.32 | $4.91 | 178,700 | — | — |
| 2017-12-11 | $4.49 | $5.10 | 135,400 | — | — |
| 2017-12-08 | $4.26 | $4.84 | 97,000 | — | — |
| 2017-12-07 | $4.25 | $4.83 | 96,000 | — | — |
| 2017-12-06 | $4.26 | $4.84 | 81,500 | — | — |
| 2017-12-05 | $4.33 | $4.92 | 39,500 | — | — |
| 2017-12-04 | $4.37 | $4.97 | 35,700 | — | — |
| 2017-12-01 | $4.34 | $4.93 | 128,500 | — | — |
| 2017-11-30 | $4.33 | $4.92 | 58,900 | — | — |
| 2017-11-29 | $4.38 | $4.98 | 52,300 | — | — |
| 2017-11-28 | $4.32 | $4.91 | 47,800 | — | — |
| 2017-11-27 | $4.39 | $4.99 | 48,600 | — | — |
| 2017-11-24 | $4.48 | $5.09 | 39,700 | — | — |
| 2017-11-22 | $4.46 | $5.07 | 86,800 | — | — |
| 2017-11-21 | $4.32 | $4.91 | 121,000 | — | — |
| 2017-11-20 | $4.34 | $4.93 | 281,800 | — | — |
| 2017-11-17 | $4.86 | $5.52 | 287,000 | — | — |
| 2017-11-16 | $5.43 | $6.17 | 66,600 | — | — |
| 2017-11-15 | $5.39 | $6.13 | 97,200 | — | — |
| 2017-11-14 | $5.43 | $6.17 | 144,400 | — | — |
| 2017-11-13 | $5.15 | $5.85 | 126,000 | — | — |
| 2017-11-10 | $5.47 | $6.22 | 45,400 | — | — |
| 2017-11-09 | $5.72 | $6.42 | 22,700 | — | — |
| 2017-11-08 | $5.82 | $6.53 | 90,800 | — | — |
| 2017-11-07 | $5.60 | $6.28 | 131,600 | — | — |
| 2017-11-06 | $5.36 | $6.01 | 101,000 | — | — |
| 2017-11-03 | $5.58 | $6.26 | 62,700 | — | — |
| 2017-11-02 | $5.35 | $6.00 | 163,700 | — | — |
| 2017-11-01 | $5.32 | $5.97 | 76,700 | — | — |
| 2017-10-31 | $5.72 | $6.42 | 33,100 | — | — |
| 2017-10-30 | $5.53 | $6.20 | 92,100 | — | — |
| 2017-10-27 | $5.63 | $6.31 | 21,000 | — | — |
| 2017-10-26 | $5.77 | $6.47 | 10,100 | — | — |
| 2017-10-25 | $5.72 | $6.42 | 37,300 | — | — |
| 2017-10-24 | $5.84 | $6.55 | 14,300 | — | — |
| 2017-10-23 | $5.87 | $6.58 | 25,000 | — | — |
| 2017-10-20 | $6.05 | $6.79 | 37,700 | — | — |
| 2017-10-19 | $6.09 | $6.83 | 29,100 | — | — |
| 2017-10-18 | $6.28 | $7.04 | 23,500 | — | — |
| 2017-10-17 | $6.39 | $7.17 | 18,500 | — | — |
| 2017-10-16 | $6.35 | $7.12 | 43,500 | — | — |
| 2017-10-13 | $6.35 | $7.12 | 12,300 | — | — |
| 2017-10-12 | $6.40 | $7.18 | 18,900 | — | — |
| 2017-10-11 | $6.62 | $7.43 | 28,500 | — | — |
| 2017-10-10 | $6.65 | $7.46 | 18,000 | — | — |
| 2017-10-09 | $6.60 | $7.40 | 43,500 | — | — |
| 2017-10-06 | $6.60 | $7.40 | 21,600 | — | — |
| 2017-10-05 | $6.60 | $7.40 | 42,200 | — | — |
| 2017-10-04 | $6.54 | $7.34 | 32,400 | — | — |
| 2017-10-03 | $6.58 | $7.38 | 48,400 | — | — |
| 2017-10-02 | $6.63 | $7.44 | 15,800 | — | — |
| 2017-09-29 | $6.55 | $7.35 | 20,000 | — | — |
| 2017-09-28 | $6.79 | $7.62 | 42,200 | — | — |
| 2017-09-27 | $6.97 | $7.82 | 50,900 | — | — |
| 2017-09-26 | $7.04 | $7.90 | 68,500 | — | — |
| 2017-09-25 | $6.84 | $7.67 | 48,000 | — | — |
| 2017-09-22 | $6.78 | $7.60 | 65,900 | — | — |
| 2017-09-21 | $6.23 | $6.99 | 14,500 | — | — |
| 2017-09-20 | $6.16 | $6.91 | 26,300 | — | — |
| 2017-09-19 | $6.01 | $6.74 | 14,300 | — | — |
| 2017-09-18 | $6.04 | $6.77 | 16,800 | — | — |
| 2017-09-15 | $6.05 | $6.79 | 73,200 | — | — |
| 2017-09-14 | $6.06 | $6.80 | 17,800 | — | — |
| 2017-09-13 | $6.03 | $6.76 | 32,900 | — | — |
| 2017-09-12 | $5.98 | $6.71 | 19,900 | — | — |
| 2017-09-11 | $6.19 | $6.94 | 13,000 | — | — |
| 2017-09-08 | $6.18 | $6.93 | 22,500 | — | — |
| 2017-09-07 | $6.18 | $6.93 | 11,600 | — | — |
| 2017-09-06 | $6.04 | $6.77 | 23,000 | — | — |
| 2017-09-05 | $6.02 | $6.75 | 24,600 | — | — |
| 2017-09-01 | $5.95 | $6.67 | 46,700 | — | — |
| 2017-08-31 | $6.15 | $6.90 | 53,500 | — | — |
| 2017-08-30 | $6.18 | $6.93 | 51,600 | — | — |
| 2017-08-29 | $5.90 | $6.62 | 17,400 | — | — |
| 2017-08-28 | $5.94 | $6.66 | 109,500 | — | — |
| 2017-08-25 | $5.92 | $6.64 | 20,900 | — | — |
| 2017-08-24 | $6.07 | $6.81 | 14,700 | — | — |
| 2017-08-23 | $5.92 | $6.64 | 13,700 | — | — |
| 2017-08-22 | $6.00 | $6.73 | 29,600 | — | — |
| 2017-08-21 | $5.74 | $6.44 | 50,500 | — | — |
| 2017-08-18 | $5.75 | $6.45 | 69,000 | — | — |
| 2017-08-17 | $5.82 | $6.53 | 18,200 | — | — |
| 2017-08-16 | $5.94 | $6.66 | 20,300 | — | — |
| 2017-08-15 | $5.99 | $6.72 | 31,000 | — | — |
| 2017-08-14 | $6.06 | $6.80 | 63,300 | — | — |
| 2017-08-11 | $5.90 | $6.62 | 48,400 | — | — |
| 2017-08-10 | $6.04 | $6.69 | 73,600 | — | — |
| 2017-08-09 | $6.07 | $6.72 | 23,800 | — | — |
| 2017-08-08 | $6.13 | $6.79 | 58,000 | — | — |
| 2017-08-07 | $6.19 | $6.86 | 40,700 | — | — |
| 2017-08-04 | $6.17 | $6.83 | 48,200 | — | — |
| 2017-08-03 | $6.42 | $7.11 | 26,900 | — | — |
| 2017-08-02 | $6.49 | $7.19 | 44,600 | — | — |
| 2017-08-01 | $6.61 | $7.32 | 20,000 | — | — |
| 2017-07-31 | $6.63 | $7.34 | 36,300 | — | — |
| 2017-07-28 | $6.63 | $7.34 | 28,200 | — | — |
| 2017-07-27 | $6.78 | $7.51 | 63,800 | — | — |
| 2017-07-26 | $6.84 | $7.58 | 59,600 | — | — |
| 2017-07-25 | $6.85 | $7.59 | 91,400 | — | — |
| 2017-07-24 | $6.59 | $7.30 | 59,300 | — | — |
| 2017-07-21 | $6.85 | $7.59 | 25,700 | — | — |
| 2017-07-20 | $6.86 | $7.60 | 16,600 | — | — |
| 2017-07-19 | $6.85 | $7.59 | 23,500 | — | — |
| 2017-07-18 | $6.66 | $7.38 | 21,100 | — | — |
| 2017-07-17 | $6.74 | $7.47 | 31,200 | — | — |
| 2017-07-14 | $6.67 | $7.39 | 83,400 | — | — |
| 2017-07-13 | $6.66 | $7.38 | 24,800 | — | — |
| 2017-07-12 | $6.84 | $7.58 | 72,600 | — | — |
| 2017-07-11 | $6.71 | $7.43 | 53,500 | — | — |
| 2017-07-10 | $6.88 | $7.62 | 29,800 | — | — |
| 2017-07-07 | $6.93 | $7.68 | 32,400 | — | — |
| 2017-07-06 | $7.06 | $7.82 | 68,100 | — | — |
| 2017-07-05 | $6.86 | $7.60 | 49,500 | — | — |
| 2017-07-03 | $7.16 | $7.93 | 50,000 | — | — |
| 2017-06-30 | $7.62 | $8.44 | 40,400 | — | — |
| 2017-06-29 | $7.66 | $8.48 | 28,500 | — | — |
| 2017-06-28 | $7.77 | $8.61 | 42,100 | — | — |
| 2017-06-27 | $7.64 | $8.46 | 24,300 | — | — |
| 2017-06-26 | $7.55 | $8.36 | 25,700 | — | — |
| 2017-06-23 | $7.68 | $8.51 | 161,700 | — | — |
| 2017-06-22 | $7.43 | $8.23 | 65,900 | — | — |
| 2017-06-21 | $7.23 | $8.01 | 136,600 | — | — |
| 2017-06-20 | $7.83 | $8.67 | 40,100 | — | — |
| 2017-06-19 | $7.80 | $8.64 | 26,800 | — | — |
| 2017-06-16 | $7.90 | $8.75 | 120,900 | — | — |
| 2017-06-15 | $7.73 | $8.56 | 47,900 | — | — |
| 2017-06-14 | $7.70 | $8.53 | 48,400 | — | — |
| 2017-06-13 | $7.89 | $8.74 | 54,800 | — | — |
| 2017-06-12 | $7.73 | $8.56 | 22,100 | — | — |
| 2017-06-09 | $7.93 | $8.78 | 36,100 | — | — |
| 2017-06-08 | $7.77 | $8.61 | 76,900 | — | — |
| 2017-06-07 | $7.61 | $8.43 | 37,500 | — | — |
| 2017-06-06 | $7.80 | $8.64 | 53,000 | — | — |
| 2017-06-05 | $7.77 | $8.61 | 41,700 | — | — |
| 2017-06-02 | $7.98 | $8.84 | 50,300 | — | — |
| 2017-06-01 | $7.89 | $8.74 | 46,200 | — | — |
| 2017-05-31 | $7.69 | $8.52 | 17,800 | — | — |
| 2017-05-30 | $7.85 | $8.70 | 69,400 | — | — |
| 2017-05-26 | $7.92 | $8.77 | 107,700 | — | — |
| 2017-05-25 | $7.74 | $8.57 | 66,400 | — | — |
| 2017-05-24 | $7.65 | $8.47 | 106,300 | — | — |
| 2017-05-23 | $7.70 | $8.53 | 111,200 | — | — |
| 2017-05-22 | $7.52 | $8.33 | 42,700 | — | — |
| 2017-05-19 | $7.44 | $8.24 | 106,200 | — | — |
| 2017-05-18 | $7.41 | $8.21 | 25,100 | — | — |
| 2017-05-17 | $7.43 | $8.23 | 80,900 | — | — |
| 2017-05-16 | $7.45 | $8.25 | 87,600 | — | — |
| 2017-05-15 | $7.45 | $8.25 | 46,200 | — | — |
| 2017-05-12 | $7.38 | $8.17 | 26,600 | — | — |
| 2017-05-11 | $7.46 | $8.26 | 46,300 | — | — |
| 2017-05-10 | $7.54 | $8.27 | 52,800 | — | — |
| 2017-05-09 | $7.81 | $8.57 | 36,100 | — | — |
| 2017-05-08 | $7.71 | $8.46 | 100,200 | — | — |
| 2017-05-05 | $7.31 | $8.02 | 79,200 | — | — |
| 2017-05-04 | $7.25 | $7.95 | 59,100 | — | — |
| 2017-05-03 | $7.48 | $8.20 | 132,900 | — | — |
| 2017-05-02 | $7.58 | $8.31 | 101,000 | — | — |
| 2017-05-01 | $8.09 | $8.87 | 81,300 | — | — |
| 2017-04-28 | $7.95 | $8.72 | 82,100 | — | — |
| 2017-04-27 | $8.07 | $8.85 | 115,400 | — | — |
| 2017-04-26 | $8.04 | $8.82 | 134,600 | — | — |
| 2017-04-25 | $7.97 | $8.74 | 237,600 | — | — |
| 2017-04-24 | $8.13 | $8.92 | 94,900 | — | — |
| 2017-04-21 | $8.07 | $8.85 | 88,900 | — | — |
| 2017-04-20 | $7.82 | $8.58 | 37,900 | — | — |
| 2017-04-19 | $7.70 | $8.44 | 146,400 | — | — |
| 2017-04-18 | $7.72 | $8.47 | 49,000 | — | — |
| 2017-04-17 | $7.77 | $8.52 | 96,900 | — | — |
| 2017-04-13 | $7.21 | $7.91 | 66,100 | — | — |
| 2017-04-12 | $7.21 | $7.91 | 36,800 | — | — |
| 2017-04-11 | $7.48 | $8.20 | 86,400 | — | — |
| 2017-04-10 | $7.23 | $7.93 | 80,600 | — | — |
| 2017-04-07 | $7.25 | $7.95 | 24,700 | — | — |
| 2017-04-06 | $7.23 | $7.93 | 127,900 | — | — |
| 2017-04-05 | $7.17 | $7.86 | 59,200 | — | — |
| 2017-04-04 | $7.43 | $8.15 | 198,100 | — | — |
| 2017-04-03 | $7.40 | $8.12 | 224,500 | — | — |
| 2017-03-31 | $7.24 | $7.94 | 147,900 | — | — |
| 2017-03-30 | $7.09 | $7.78 | 154,900 | — | — |
| 2017-03-29 | $6.89 | $7.56 | 254,600 | — | — |
| 2017-03-28 | $6.25 | $6.85 | 87,200 | — | — |
| 2017-03-27 | $6.18 | $6.78 | 243,700 | — | — |
| 2017-03-24 | $5.92 | $6.49 | 56,400 | — | — |
| 2017-03-23 | $5.70 | $6.25 | 28,400 | — | — |
| 2017-03-22 | $5.54 | $6.08 | 88,200 | — | — |
| 2017-03-21 | $5.88 | $6.45 | 84,500 | — | — |
| 2017-03-20 | $5.99 | $6.57 | 79,400 | — | — |
| 2017-03-17 | $6.04 | $6.62 | 143,200 | — | — |
| 2017-03-16 | $6.03 | $6.61 | 22,100 | — | — |
| 2017-03-15 | $5.99 | $6.49 | 39,400 | — | — |
| 2017-03-14 | $5.94 | $6.43 | 58,200 | — | — |
| 2017-03-13 | $5.93 | $6.42 | 23,200 | — | — |
| 2017-03-10 | $6.17 | $6.68 | 56,800 | — | — |
| 2017-03-09 | $6.00 | $6.50 | 98,500 | — | — |
| 2017-03-08 | $6.00 | $6.50 | 126,000 | — | — |
| 2017-03-07 | $5.39 | $5.84 | 38,700 | — | — |
| 2017-03-06 | $5.31 | $5.75 | 40,100 | — | — |
| 2017-03-03 | $5.41 | $5.86 | 30,300 | — | — |
| 2017-03-02 | $5.38 | $5.83 | 34,700 | — | — |
| 2017-03-01 | $5.54 | $6.00 | 37,100 | — | — |
| 2017-02-28 | $5.45 | $5.90 | 48,100 | — | — |
| 2017-02-27 | $5.64 | $6.11 | 14,500 | — | — |
| 2017-02-24 | $5.61 | $6.08 | 20,900 | — | — |
| 2017-02-23 | $5.64 | $6.11 | 39,100 | — | — |
| 2017-02-22 | $5.75 | $6.23 | 17,100 | — | — |
| 2017-02-21 | $5.71 | $6.18 | 15,800 | — | — |
| 2017-02-17 | $5.78 | $6.26 | 32,000 | — | — |
| 2017-02-16 | $5.96 | $6.45 | 57,700 | — | — |
| 2017-02-15 | $5.84 | $6.32 | 32,900 | — | — |
| 2017-02-14 | $5.61 | $6.08 | 12,900 | — | — |
| 2017-02-13 | $5.72 | $6.19 | 23,500 | — | — |
| 2017-02-10 | $5.73 | $6.21 | 15,000 | — | — |
| 2017-02-09 | $5.58 | $6.04 | 44,800 | — | — |
| 2017-02-08 | $5.70 | $6.17 | 11,000 | — | — |
| 2017-02-07 | $5.77 | $6.25 | 17,100 | — | — |
| 2017-02-06 | $5.76 | $6.24 | 8,100 | — | — |
| 2017-02-03 | $5.77 | $6.25 | 11,300 | — | — |
| 2017-02-02 | $5.73 | $6.21 | 19,400 | — | — |
| 2017-02-01 | $5.83 | $6.31 | 19,000 | — | — |
| 2017-01-31 | $5.77 | $6.25 | 15,700 | — | — |
| 2017-01-30 | $5.68 | $6.15 | 15,300 | — | — |
| 2017-01-27 | $5.72 | $6.19 | 12,500 | — | — |
| 2017-01-26 | $5.68 | $6.15 | 19,400 | — | — |
| 2017-01-25 | $5.77 | $6.25 | 24,400 | — | — |
| 2017-01-24 | $5.88 | $6.37 | 12,600 | — | — |
| 2017-01-23 | $5.87 | $6.36 | 25,800 | — | — |
| 2017-01-20 | $5.90 | $6.39 | 13,200 | — | — |
| 2017-01-19 | $5.98 | $6.48 | 30,300 | — | — |
| 2017-01-18 | $6.05 | $6.55 | 10,100 | — | — |
| 2017-01-17 | $6.09 | $6.60 | 34,200 | — | — |
| 2017-01-13 | $5.84 | $6.32 | 11,700 | — | — |
| 2017-01-12 | $5.73 | $6.21 | 18,700 | — | — |
| 2017-01-11 | $5.80 | $6.28 | 14,700 | — | — |
| 2017-01-10 | $5.77 | $6.25 | 28,300 | — | — |
| 2017-01-09 | $5.83 | $6.31 | 23,500 | — | — |
| 2017-01-06 | $5.81 | $6.29 | 24,400 | — | — |
| 2017-01-05 | $5.92 | $6.41 | 28,800 | — | — |
| 2017-01-04 | $6.07 | $6.57 | 21,100 | — | — |
| 2017-01-03 | $5.87 | $6.36 | 17,900 | — | — |