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
- 2017-06-09 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 | $5.29 | $5.29 | 1,000 | — | — |
| 2017-12-28 | $5.18 | $5.18 | 8,700 | — | — |
| 2017-12-27 | $5.22 | $5.22 | 12,400 | — | — |
| 2017-12-26 | $5.35 | $5.35 | 5,400 | — | — |
| 2017-12-22 | $5.10 | $5.10 | 1,000 | — | — |
| 2017-12-21 | $5.30 | $5.30 | 4,700 | — | — |
| 2017-12-20 | $5.17 | $5.17 | 6,100 | — | — |
| 2017-12-19 | $5.04 | $5.04 | 4,300 | — | — |
| 2017-12-18 | $5.38 | $5.38 | 10,800 | — | — |
| 2017-12-15 | $5.44 | $5.44 | 3,700 | — | — |
| 2017-12-14 | $5.12 | $5.12 | 0 | — | — |
| 2017-12-13 | $5.12 | $5.12 | 800 | — | — |
| 2017-12-12 | $5.17 | $5.17 | 10,900 | — | — |
| 2017-12-11 | $5.25 | $5.25 | 5,400 | — | — |
| 2017-12-08 | $5.47 | $5.47 | 11,400 | — | — |
| 2017-12-07 | $5.07 | $5.07 | 3,800 | — | — |
| 2017-12-06 | $4.87 | $4.87 | 0 | — | — |
| 2017-12-05 | $4.87 | $4.87 | 1,700 | — | — |
| 2017-12-04 | $4.86 | $4.86 | 3,000 | — | — |
| 2017-12-01 | $5.06 | $5.06 | 4,400 | — | — |
| 2017-11-30 | $5.03 | $5.03 | 27,500 | — | — |
| 2017-11-29 | $5.10 | $5.10 | 2,500 | — | — |
| 2017-11-28 | $5.20 | $5.20 | 7,400 | — | — |
| 2017-11-27 | $5.25 | $5.25 | 4,200 | — | — |
| 2017-11-24 | $5.14 | $5.14 | 3,200 | — | — |
| 2017-11-22 | $5.17 | $5.17 | 200 | — | — |
| 2017-11-21 | $5.21 | $5.21 | 11,200 | — | — |
| 2017-11-20 | $5.46 | $5.46 | 7,000 | — | — |
| 2017-11-17 | $5.29 | $5.29 | 18,000 | — | — |
| 2017-11-16 | $5.51 | $5.51 | 1,300 | — | — |
| 2017-11-15 | $5.25 | $5.25 | 3,700 | — | — |
| 2017-11-14 | $5.76 | $5.76 | 2,800 | — | — |
| 2017-11-13 | $5.52 | $5.52 | 900 | — | — |
| 2017-11-10 | $5.80 | $5.80 | 2,400 | — | — |
| 2017-11-09 | $5.77 | $5.77 | 3,900 | — | — |
| 2017-11-08 | $5.73 | $5.73 | 19,200 | — | — |
| 2017-11-07 | $5.60 | $5.60 | 1,800 | — | — |
| 2017-11-06 | $5.72 | $5.72 | 10,000 | — | — |
| 2017-11-03 | $5.50 | $5.50 | 16,800 | — | — |
| 2017-11-02 | $5.69 | $5.69 | 800 | — | — |
| 2017-11-01 | $5.67 | $5.67 | 16,500 | — | — |
| 2017-10-31 | $5.23 | $5.23 | 4,200 | — | — |
| 2017-10-30 | $5.59 | $5.59 | 17,300 | — | — |
| 2017-10-27 | $5.06 | $5.06 | 1,900 | — | — |
| 2017-10-26 | $5.15 | $5.15 | 19,400 | — | — |
| 2017-10-25 | $5.00 | $5.00 | 3,800 | — | — |
| 2017-10-24 | $5.10 | $5.10 | 2,900 | — | — |
| 2017-10-23 | $5.27 | $5.27 | 2,700 | — | — |
| 2017-10-20 | $5.25 | $5.25 | 1,900 | — | — |
| 2017-10-19 | $5.10 | $5.10 | 7,800 | — | — |
| 2017-10-18 | $5.49 | $5.49 | 27,600 | — | — |
| 2017-10-17 | $5.03 | $5.03 | 3,800 | — | — |
| 2017-10-16 | $4.93 | $4.93 | 0 | — | — |
| 2017-10-13 | $4.93 | $4.93 | 5,100 | — | — |
| 2017-10-12 | $5.13 | $5.13 | 500 | — | — |
| 2017-10-11 | $5.15 | $5.15 | 4,800 | — | — |
| 2017-10-10 | $4.95 | $4.95 | 7,000 | — | — |
| 2017-10-09 | $5.19 | $5.19 | 1,900 | — | — |
| 2017-10-06 | $5.11 | $5.11 | 3,200 | — | — |
| 2017-10-05 | $5.42 | $5.42 | 2,500 | — | — |
| 2017-10-04 | $5.25 | $5.25 | 10,900 | — | — |
| 2017-10-03 | $5.30 | $5.30 | 1,800 | — | — |
| 2017-10-02 | $5.17 | $5.17 | 4,100 | — | — |
| 2017-09-29 | $5.26 | $5.26 | 2,100 | — | — |
| 2017-09-28 | $5.22 | $5.22 | 0 | — | — |
| 2017-09-27 | $5.22 | $5.22 | 5,800 | — | — |
| 2017-09-26 | $5.40 | $5.40 | 16,900 | — | — |
| 2017-09-25 | $5.55 | $5.55 | 26,300 | — | — |
| 2017-09-22 | $5.95 | $5.95 | 16,400 | — | — |
| 2017-09-21 | $6.11 | $6.11 | 9,600 | — | — |
| 2017-09-20 | $6.07 | $6.07 | 37,000 | — | — |
| 2017-09-19 | $6.23 | $6.23 | 7,100 | — | — |
| 2017-09-18 | $5.75 | $5.75 | 12,500 | — | — |
| 2017-09-15 | $5.79 | $5.79 | 9,700 | — | — |
| 2017-09-14 | $5.88 | $5.88 | 9,600 | — | — |
| 2017-09-13 | $5.79 | $5.79 | 9,700 | — | — |
| 2017-09-12 | $5.60 | $5.60 | 7,000 | — | — |
| 2017-09-11 | $5.50 | $5.50 | 12,700 | — | — |
| 2017-09-08 | $5.45 | $5.45 | 7,300 | — | — |
| 2017-09-07 | $5.66 | $5.66 | 3,500 | — | — |
| 2017-09-06 | $5.50 | $5.50 | 11,800 | — | — |
| 2017-09-05 | $6.49 | $6.49 | 32,100 | — | — |
| 2017-09-01 | $6.00 | $6.00 | 12,000 | — | — |
| 2017-08-31 | $6.44 | $6.44 | 4,600 | — | — |
| 2017-08-30 | $5.87 | $5.87 | 0 | — | — |
| 2017-08-29 | $5.87 | $5.87 | 7,700 | — | — |
| 2017-08-28 | $5.88 | $5.88 | 31,700 | — | — |
| 2017-08-25 | $5.95 | $5.95 | 10,200 | — | — |
| 2017-08-24 | $6.09 | $6.09 | 18,100 | — | — |
| 2017-08-23 | $6.36 | $6.36 | 16,500 | — | — |
| 2017-08-22 | $5.45 | $5.45 | 29,600 | — | — |
| 2017-08-21 | $5.41 | $5.41 | 1,600 | — | — |
| 2017-08-18 | $5.25 | $5.25 | 100 | — | — |
| 2017-08-17 | $5.70 | $5.70 | 3,100 | — | — |
| 2017-08-16 | $5.64 | $5.64 | 8,800 | — | — |
| 2017-08-15 | $5.28 | $5.28 | 500 | — | — |
| 2017-08-14 | $5.28 | $5.28 | 9,300 | — | — |
| 2017-08-11 | $5.37 | $5.37 | 2,500 | — | — |
| 2017-08-10 | $5.25 | $5.25 | 3,700 | — | — |
| 2017-08-09 | $5.00 | $5.00 | 9,900 | — | — |
| 2017-08-08 | $5.15 | $5.15 | 8,400 | — | — |
| 2017-08-07 | $5.01 | $5.01 | 1,000 | — | — |
| 2017-08-04 | $5.50 | $5.50 | 1,200 | — | — |
| 2017-08-03 | $5.50 | $5.50 | 2,600 | — | — |
| 2017-08-02 | $5.30 | $5.30 | 14,000 | — | — |
| 2017-08-01 | $5.81 | $5.81 | 11,000 | — | — |
| 2017-07-31 | $5.72 | $5.72 | 12,000 | — | — |
| 2017-07-28 | $6.10 | $6.10 | 2,200 | — | — |
| 2017-07-27 | $6.00 | $6.00 | 7,200 | — | — |
| 2017-07-26 | $6.40 | $6.40 | 6,000 | — | — |
| 2017-07-25 | $6.32 | $6.32 | 6,700 | — | — |
| 2017-07-24 | $6.49 | $6.49 | 7,400 | — | — |
| 2017-07-21 | $6.02 | $6.02 | 3,300 | — | — |
| 2017-07-20 | $6.34 | $6.34 | 200 | — | — |
| 2017-07-19 | $6.30 | $6.30 | 2,900 | — | — |
| 2017-07-18 | $6.50 | $6.50 | 12,200 | — | — |
| 2017-07-17 | $6.40 | $6.40 | 15,300 | — | — |
| 2017-07-14 | $6.34 | $6.34 | 21,300 | — | — |
| 2017-07-13 | $5.79 | $5.79 | 22,000 | — | — |
| 2017-07-12 | $6.07 | $6.07 | 26,000 | — | — |
| 2017-07-11 | $6.98 | $6.98 | 24,200 | — | — |
| 2017-07-10 | $7.40 | $7.40 | 49,700 | — | — |
| 2017-07-07 | $8.34 | $8.34 | 9,000 | — | — |
| 2017-07-06 | $8.46 | $8.46 | 10,900 | — | — |
| 2017-07-05 | $8.69 | $8.69 | 16,900 | — | — |
| 2017-07-03 | $8.48 | $8.48 | 9,600 | — | — |
| 2017-06-30 | $8.60 | $8.60 | 12,600 | — | — |
| 2017-06-29 | $8.50 | $8.50 | 20,100 | — | — |
| 2017-06-28 | $8.30 | $8.30 | 18,700 | — | — |
| 2017-06-27 | $8.29 | $8.29 | 6,300 | — | — |
| 2017-06-26 | $8.32 | $8.32 | 6,400 | — | — |
| 2017-06-23 | $8.65 | $8.65 | 29,000 | — | — |
| 2017-06-22 | $8.31 | $8.31 | 28,400 | — | — |
| 2017-06-21 | $8.60 | $8.60 | 45,200 | — | — |
| 2017-06-20 | $9.11 | $9.11 | 109,600 | — | — |
| 2017-06-19 | $9.78 | $9.78 | 327,000 | — | — |
| 2017-06-16 | $8.55 | $8.55 | 137,700 | — | — |
| 2017-06-15 | $8.36 | $8.36 | 25,600 | — | — |
| 2017-06-14 | $8.00 | $8.00 | 28,400 | — | — |
| 2017-06-13 | $7.90 | $7.90 | 46,500 | — | — |
| 2017-06-12 | $8.70 | $8.70 | 39,200 | — | — |
| 2017-06-09 | $8.36 | $8.36 | 185,700 | — | — |