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
- 2015-07-28 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 | $4.49 | $4.49 | 242,500 | — | — |
| 2017-12-28 | $4.62 | $4.62 | 210,300 | — | — |
| 2017-12-27 | $4.55 | $4.55 | 129,600 | — | — |
| 2017-12-26 | $4.55 | $4.55 | 345,500 | — | — |
| 2017-12-22 | $4.88 | $4.88 | 152,600 | — | — |
| 2017-12-21 | $5.21 | $5.21 | 164,100 | — | — |
| 2017-12-20 | $5.26 | $5.26 | 159,800 | — | — |
| 2017-12-19 | $5.14 | $5.14 | 513,400 | — | — |
| 2017-12-18 | $5.12 | $5.12 | 292,200 | — | — |
| 2017-12-15 | $5.07 | $5.07 | 538,500 | — | — |
| 2017-12-14 | $4.74 | $4.74 | 203,500 | — | — |
| 2017-12-13 | $5.05 | $5.05 | 238,300 | — | — |
| 2017-12-12 | $5.00 | $5.00 | 201,400 | — | — |
| 2017-12-11 | $4.88 | $4.88 | 231,200 | — | — |
| 2017-12-08 | $4.95 | $4.95 | 224,900 | — | — |
| 2017-12-07 | $4.96 | $4.96 | 166,400 | — | — |
| 2017-12-06 | $5.00 | $5.00 | 260,200 | — | — |
| 2017-12-05 | $4.91 | $4.91 | 248,600 | — | — |
| 2017-12-04 | $5.02 | $5.02 | 224,600 | — | — |
| 2017-12-01 | $4.88 | $4.88 | 301,400 | — | — |
| 2017-11-30 | $4.90 | $4.90 | 371,300 | — | — |
| 2017-11-29 | $4.83 | $4.83 | 207,000 | — | — |
| 2017-11-28 | $4.89 | $4.89 | 258,300 | — | — |
| 2017-11-27 | $4.84 | $4.84 | 280,900 | — | — |
| 2017-11-24 | $4.98 | $4.98 | 149,800 | — | — |
| 2017-11-22 | $5.00 | $5.00 | 350,400 | — | — |
| 2017-11-21 | $4.93 | $4.93 | 278,900 | — | — |
| 2017-11-20 | $4.85 | $4.85 | 304,500 | — | — |
| 2017-11-17 | $4.91 | $4.91 | 522,300 | — | — |
| 2017-11-16 | $4.25 | $4.25 | 176,400 | — | — |
| 2017-11-15 | $4.01 | $4.01 | 160,000 | — | — |
| 2017-11-14 | $3.74 | $3.74 | 186,400 | — | — |
| 2017-11-13 | $4.01 | $4.01 | 98,100 | — | — |
| 2017-11-10 | $4.11 | $4.11 | 123,000 | — | — |
| 2017-11-09 | $4.18 | $4.18 | 119,300 | — | — |
| 2017-11-08 | $3.99 | $3.99 | 115,600 | — | — |
| 2017-11-07 | $3.91 | $3.91 | 202,700 | — | — |
| 2017-11-06 | $4.23 | $4.23 | 88,200 | — | — |
| 2017-11-03 | $4.25 | $4.25 | 251,200 | — | — |
| 2017-11-02 | $4.16 | $4.16 | 236,500 | — | — |
| 2017-11-01 | $4.23 | $4.23 | 220,400 | — | — |
| 2017-10-31 | $4.62 | $4.62 | 143,000 | — | — |
| 2017-10-30 | $4.71 | $4.71 | 118,200 | — | — |
| 2017-10-27 | $4.68 | $4.68 | 121,500 | — | — |
| 2017-10-26 | $4.64 | $4.64 | 106,900 | — | — |
| 2017-10-25 | $4.69 | $4.69 | 176,600 | — | — |
| 2017-10-24 | $4.43 | $4.43 | 92,700 | — | — |
| 2017-10-23 | $4.52 | $4.52 | 89,700 | — | — |
| 2017-10-20 | $4.59 | $4.59 | 148,100 | — | — |
| 2017-10-19 | $4.42 | $4.42 | 170,200 | — | — |
| 2017-10-18 | $4.49 | $4.49 | 105,900 | — | — |
| 2017-10-17 | $4.60 | $4.60 | 104,900 | — | — |
| 2017-10-16 | $4.70 | $4.70 | 100,400 | — | — |
| 2017-10-13 | $4.79 | $4.79 | 115,500 | — | — |
| 2017-10-12 | $4.94 | $4.94 | 175,900 | — | — |
| 2017-10-11 | $4.98 | $4.98 | 219,700 | — | — |
| 2017-10-10 | $5.12 | $5.12 | 120,800 | — | — |
| 2017-10-09 | $5.06 | $5.06 | 147,200 | — | — |
| 2017-10-06 | $5.11 | $5.11 | 165,100 | — | — |
| 2017-10-05 | $5.34 | $5.34 | 316,500 | — | — |
| 2017-10-04 | $5.28 | $5.28 | 301,400 | — | — |
| 2017-10-03 | $5.45 | $5.45 | 248,000 | — | — |
| 2017-10-02 | $5.69 | $5.69 | 573,200 | — | — |
| 2017-09-29 | $5.48 | $5.48 | 410,300 | — | — |
| 2017-09-28 | $5.49 | $5.49 | 109,300 | — | — |
| 2017-09-27 | $5.55 | $5.55 | 195,900 | — | — |
| 2017-09-26 | $5.41 | $5.41 | 104,200 | — | — |
| 2017-09-25 | $5.43 | $5.43 | 241,600 | — | — |
| 2017-09-22 | $5.50 | $5.50 | 221,900 | — | — |
| 2017-09-21 | $5.41 | $5.41 | 278,800 | — | — |
| 2017-09-20 | $5.65 | $5.65 | 238,800 | — | — |
| 2017-09-19 | $5.66 | $5.66 | 252,000 | — | — |
| 2017-09-18 | $5.95 | $5.95 | 230,900 | — | — |
| 2017-09-15 | $6.04 | $6.04 | 633,800 | — | — |
| 2017-09-14 | $5.85 | $5.85 | 129,500 | — | — |
| 2017-09-13 | $5.90 | $5.90 | 139,600 | — | — |
| 2017-09-12 | $5.92 | $5.92 | 257,300 | — | — |
| 2017-09-11 | $5.98 | $5.98 | 224,800 | — | — |
| 2017-09-08 | $6.00 | $6.00 | 229,800 | — | — |
| 2017-09-07 | $6.24 | $6.24 | 180,800 | — | — |
| 2017-09-06 | $6.24 | $6.24 | 506,100 | — | — |
| 2017-09-05 | $6.42 | $6.42 | 260,700 | — | — |
| 2017-09-01 | $6.07 | $6.07 | 219,100 | — | — |
| 2017-08-31 | $6.23 | $6.23 | 360,300 | — | — |
| 2017-08-30 | $5.67 | $5.67 | 114,300 | — | — |
| 2017-08-29 | $5.70 | $5.70 | 168,800 | — | — |
| 2017-08-28 | $5.78 | $5.78 | 270,900 | — | — |
| 2017-08-25 | $5.40 | $5.40 | 132,600 | — | — |
| 2017-08-24 | $5.53 | $5.53 | 160,400 | — | — |
| 2017-08-23 | $5.21 | $5.21 | 147,700 | — | — |
| 2017-08-22 | $5.41 | $5.41 | 151,500 | — | — |
| 2017-08-21 | $5.30 | $5.30 | 116,000 | — | — |
| 2017-08-18 | $5.44 | $5.44 | 155,000 | — | — |
| 2017-08-17 | $5.55 | $5.55 | 133,300 | — | — |
| 2017-08-16 | $5.65 | $5.65 | 233,500 | — | — |
| 2017-08-15 | $5.75 | $5.75 | 108,500 | — | — |
| 2017-08-14 | $5.88 | $5.88 | 209,800 | — | — |
| 2017-08-11 | $5.87 | $5.87 | 225,400 | — | — |
| 2017-08-10 | $5.67 | $5.67 | 167,200 | — | — |
| 2017-08-09 | $6.13 | $6.13 | 188,700 | — | — |
| 2017-08-08 | $6.22 | $6.22 | 361,900 | — | — |
| 2017-08-07 | $5.99 | $5.99 | 205,400 | — | — |
| 2017-08-04 | $5.90 | $5.90 | 286,200 | — | — |
| 2017-08-03 | $5.50 | $5.50 | 470,900 | — | — |
| 2017-08-02 | $5.54 | $5.54 | 409,000 | — | — |
| 2017-08-01 | $5.81 | $5.81 | 561,100 | — | — |
| 2017-07-31 | $6.46 | $6.46 | 196,200 | — | — |
| 2017-07-28 | $6.48 | $6.48 | 336,200 | — | — |
| 2017-07-27 | $6.59 | $6.59 | 265,200 | — | — |
| 2017-07-26 | $7.15 | $7.15 | 169,000 | — | — |
| 2017-07-25 | $7.28 | $7.28 | 150,400 | — | — |
| 2017-07-24 | $7.36 | $7.36 | 192,100 | — | — |
| 2017-07-21 | $7.13 | $7.13 | 185,700 | — | — |
| 2017-07-20 | $7.22 | $7.22 | 364,900 | — | — |
| 2017-07-19 | $6.98 | $6.98 | 314,300 | — | — |
| 2017-07-18 | $6.80 | $6.80 | 199,400 | — | — |
| 2017-07-17 | $6.82 | $6.82 | 317,400 | — | — |
| 2017-07-14 | $6.81 | $6.81 | 358,300 | — | — |
| 2017-07-13 | $6.81 | $6.81 | 276,100 | — | — |
| 2017-07-12 | $6.92 | $6.92 | 255,900 | — | — |
| 2017-07-11 | $6.87 | $6.87 | 306,000 | — | — |
| 2017-07-10 | $6.95 | $6.95 | 389,400 | — | — |
| 2017-07-07 | $7.21 | $7.21 | 375,000 | — | — |
| 2017-07-06 | $6.98 | $6.98 | 930,600 | — | — |
| 2017-07-05 | $7.92 | $7.92 | 1,061,400 | — | — |
| 2017-07-03 | $8.19 | $8.19 | 460,200 | — | — |
| 2017-06-30 | $7.59 | $7.59 | 566,800 | — | — |
| 2017-06-29 | $7.55 | $7.55 | 969,200 | — | — |
| 2017-06-28 | $7.86 | $7.86 | 550,500 | — | — |
| 2017-06-27 | $7.60 | $7.60 | 1,158,300 | — | — |
| 2017-06-26 | $7.58 | $7.58 | 627,200 | — | — |
| 2017-06-23 | $7.49 | $7.49 | 2,131,800 | — | — |
| 2017-06-22 | $6.97 | $6.97 | 692,100 | — | — |
| 2017-06-21 | $7.00 | $7.00 | 1,263,300 | — | — |
| 2017-06-20 | $7.43 | $7.43 | 2,309,200 | — | — |
| 2017-06-19 | $7.08 | $7.08 | 1,126,700 | — | — |
| 2017-06-16 | $6.48 | $6.48 | 1,333,000 | — | — |
| 2017-06-15 | $6.15 | $6.15 | 1,075,300 | — | — |
| 2017-06-14 | $5.67 | $5.67 | 1,141,500 | — | — |
| 2017-06-13 | $5.63 | $5.63 | 1,193,400 | — | — |
| 2017-06-12 | $4.90 | $4.90 | 1,403,700 | — | — |
| 2017-06-09 | $4.21 | $4.21 | 584,600 | — | — |
| 2017-06-08 | $4.12 | $4.12 | 686,000 | — | — |
| 2017-06-07 | $4.38 | $4.38 | 1,109,100 | — | — |
| 2017-06-06 | $4.24 | $4.24 | 812,100 | — | — |
| 2017-06-05 | $3.99 | $3.99 | 465,000 | — | — |
| 2017-06-02 | $4.11 | $4.11 | 439,300 | — | — |
| 2017-06-01 | $3.86 | $3.86 | 390,600 | — | — |
| 2017-05-31 | $3.67 | $3.67 | 628,000 | — | — |
| 2017-05-30 | $3.81 | $3.80 | 454,700 | — | — |
| 2017-05-26 | $3.78 | $3.78 | 530,400 | — | — |
| 2017-05-25 | $4.18 | $4.18 | 453,200 | — | — |
| 2017-05-24 | $4.02 | $4.02 | 640,500 | — | — |
| 2017-05-23 | $4.12 | $4.12 | 1,126,600 | — | — |
| 2017-05-22 | $3.87 | $3.87 | 656,500 | — | — |
| 2017-05-19 | $3.46 | $3.46 | 636,600 | — | — |
| 2017-05-18 | $3.75 | $3.75 | 343,000 | — | — |
| 2017-05-17 | $3.70 | $3.70 | 529,500 | — | — |
| 2017-05-16 | $3.81 | $3.81 | 1,104,900 | — | — |
| 2017-05-15 | $4.60 | $4.60 | 2,209,900 | — | — |
| 2017-05-12 | $3.98 | $3.98 | 1,318,300 | — | — |
| 2017-05-11 | $3.18 | $3.18 | 354,500 | — | — |
| 2017-05-10 | $2.98 | $2.98 | 273,100 | — | — |
| 2017-05-09 | $3.09 | $3.09 | 351,100 | — | — |
| 2017-05-08 | $2.83 | $2.83 | 314,900 | — | — |
| 2017-05-05 | $2.93 | $2.93 | 368,100 | — | — |
| 2017-05-04 | $2.89 | $2.89 | 185,200 | — | — |
| 2017-05-03 | $2.91 | $2.91 | 203,900 | — | — |
| 2017-05-02 | $3.04 | $3.04 | 399,400 | — | — |
| 2017-05-01 | $3.04 | $3.04 | 238,300 | — | — |
| 2017-04-28 | $3.15 | $3.15 | 283,000 | — | — |
| 2017-04-27 | $3.40 | $3.40 | 129,300 | — | — |
| 2017-04-26 | $3.58 | $3.58 | 261,800 | — | — |
| 2017-04-25 | $3.42 | $3.42 | 237,600 | — | — |
| 2017-04-24 | $3.21 | $3.21 | 205,200 | — | — |
| 2017-04-21 | $3.31 | $3.31 | 184,600 | — | — |
| 2017-04-20 | $3.36 | $3.36 | 239,000 | — | — |
| 2017-04-19 | $3.30 | $3.30 | 206,500 | — | — |
| 2017-04-18 | $3.32 | $3.32 | 249,000 | — | — |
| 2017-04-17 | $3.41 | $3.41 | 253,900 | — | — |
| 2017-04-13 | $3.43 | $3.43 | 309,900 | — | — |
| 2017-04-12 | $3.31 | $3.31 | 285,200 | — | — |
| 2017-04-11 | $3.12 | $3.12 | 692,700 | — | — |
| 2017-04-10 | $3.03 | $3.03 | 387,700 | — | — |
| 2017-04-07 | $3.12 | $3.12 | 254,900 | — | — |
| 2017-04-06 | $3.24 | $3.24 | 237,000 | — | — |
| 2017-04-05 | $3.16 | $3.16 | 272,300 | — | — |
| 2017-04-04 | $3.33 | $3.33 | 277,100 | — | — |
| 2017-04-03 | $3.43 | $3.43 | 391,400 | — | — |
| 2017-03-31 | $3.55 | $3.55 | 168,500 | — | — |
| 2017-03-30 | $3.57 | $3.57 | 159,000 | — | — |
| 2017-03-29 | $3.62 | $3.62 | 254,100 | — | — |
| 2017-03-28 | $3.60 | $3.60 | 298,800 | — | — |
| 2017-03-27 | $3.60 | $3.60 | 490,700 | — | — |
| 2017-03-24 | $3.39 | $3.39 | 364,300 | — | — |
| 2017-03-23 | $3.43 | $3.43 | 612,300 | — | — |
| 2017-03-22 | $3.43 | $3.43 | 301,100 | — | — |
| 2017-03-21 | $3.31 | $3.31 | 418,400 | — | — |
| 2017-03-20 | $3.55 | $3.55 | 643,400 | — | — |
| 2017-03-17 | $3.64 | $3.64 | 863,300 | — | — |
| 2017-03-16 | $3.49 | $3.49 | 522,100 | — | — |
| 2017-03-15 | $3.81 | $3.81 | 369,400 | — | — |
| 2017-03-14 | $3.56 | $3.56 | 519,900 | — | — |
| 2017-03-13 | $3.92 | $3.92 | 368,400 | — | — |
| 2017-03-10 | $4.06 | $4.06 | 360,500 | — | — |
| 2017-03-09 | $4.01 | $4.01 | 222,300 | — | — |
| 2017-03-08 | $4.09 | $4.09 | 248,200 | — | — |
| 2017-03-07 | $4.08 | $4.08 | 445,000 | — | — |
| 2017-03-06 | $4.24 | $4.24 | 507,500 | — | — |
| 2017-03-03 | $4.47 | $4.47 | 290,000 | — | — |
| 2017-03-02 | $4.62 | $4.62 | 187,700 | — | — |
| 2017-03-01 | $4.78 | $4.78 | 161,200 | — | — |
| 2017-02-28 | $4.73 | $4.73 | 152,600 | — | — |
| 2017-02-27 | $4.93 | $4.93 | 274,200 | — | — |
| 2017-02-24 | $4.55 | $4.55 | 326,700 | — | — |
| 2017-02-23 | $4.72 | $4.72 | 309,200 | — | — |
| 2017-02-22 | $4.94 | $4.94 | 238,800 | — | — |
| 2017-02-21 | $5.12 | $5.12 | 152,300 | — | — |
| 2017-02-17 | $5.23 | $5.23 | 194,500 | — | — |
| 2017-02-16 | $5.19 | $5.19 | 154,000 | — | — |
| 2017-02-15 | $5.46 | $5.46 | 214,200 | — | — |
| 2017-02-14 | $5.48 | $5.48 | 221,300 | — | — |
| 2017-02-13 | $5.39 | $5.39 | 225,000 | — | — |
| 2017-02-10 | $5.51 | $5.51 | 195,300 | — | — |
| 2017-02-09 | $5.34 | $5.34 | 248,500 | — | — |
| 2017-02-08 | $5.16 | $5.16 | 289,600 | — | — |
| 2017-02-07 | $5.11 | $5.11 | 248,400 | — | — |
| 2017-02-06 | $5.14 | $5.14 | 222,800 | — | — |
| 2017-02-03 | $5.24 | $5.24 | 162,200 | — | — |
| 2017-02-02 | $5.16 | $5.16 | 118,300 | — | — |
| 2017-02-01 | $5.24 | $5.24 | 178,900 | — | — |
| 2017-01-31 | $5.36 | $5.36 | 411,900 | — | — |
| 2017-01-30 | $5.16 | $5.16 | 293,800 | — | — |
| 2017-01-27 | $5.37 | $5.37 | 264,900 | — | — |
| 2017-01-26 | $5.32 | $5.32 | 624,900 | — | — |
| 2017-01-25 | $5.67 | $5.67 | 449,100 | — | — |
| 2017-01-24 | $5.65 | $5.65 | 783,700 | — | — |
| 2017-01-23 | $6.38 | $6.38 | 809,700 | — | — |
| 2017-01-20 | $6.24 | $6.24 | 135,600 | — | — |
| 2017-01-19 | $6.29 | $6.29 | 172,500 | — | — |
| 2017-01-18 | $6.20 | $6.20 | 170,000 | — | — |
| 2017-01-17 | $6.20 | $6.20 | 175,900 | — | — |
| 2017-01-13 | $6.46 | $6.46 | 110,600 | — | — |
| 2017-01-12 | $6.29 | $6.29 | 160,300 | — | — |
| 2017-01-11 | $6.27 | $6.27 | 237,400 | — | — |
| 2017-01-10 | $6.56 | $6.56 | 185,300 | — | — |
| 2017-01-09 | $6.62 | $6.62 | 144,700 | — | — |
| 2017-01-06 | $6.51 | $6.51 | 153,800 | — | — |
| 2017-01-05 | $6.34 | $6.34 | 284,700 | — | — |
| 2017-01-04 | $6.08 | $6.08 | 315,200 | — | — |
| 2017-01-03 | $5.91 | $5.91 | 297,800 | — | — |