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
- 2013-09-23 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 | $3.10 | $3.10 | 182,100 | — | — |
| 2017-12-28 | $3.10 | $3.10 | 330,000 | — | — |
| 2017-12-27 | $3.15 | $3.15 | 165,200 | — | — |
| 2017-12-26 | $3.25 | $3.25 | 129,200 | — | — |
| 2017-12-22 | $3.35 | $3.35 | 145,900 | — | — |
| 2017-12-21 | $3.35 | $3.35 | 138,300 | — | — |
| 2017-12-20 | $3.45 | $3.45 | 234,700 | — | — |
| 2017-12-19 | $3.50 | $3.50 | 601,300 | — | — |
| 2017-12-18 | $3.35 | $3.35 | 380,700 | — | — |
| 2017-12-15 | $3.35 | $3.35 | 401,000 | — | — |
| 2017-12-14 | $3.35 | $3.35 | 398,900 | — | — |
| 2017-12-13 | $3.30 | $3.30 | 375,600 | — | — |
| 2017-12-12 | $3.35 | $3.35 | 265,600 | — | — |
| 2017-12-11 | $3.30 | $3.30 | 178,000 | — | — |
| 2017-12-08 | $3.30 | $3.30 | 206,400 | — | — |
| 2017-12-07 | $3.35 | $3.35 | 238,900 | — | — |
| 2017-12-06 | $3.30 | $3.30 | 239,500 | — | — |
| 2017-12-05 | $3.50 | $3.50 | 206,700 | — | — |
| 2017-12-04 | $3.55 | $3.55 | 582,200 | — | — |
| 2017-12-01 | $3.15 | $3.15 | 354,700 | — | — |
| 2017-11-30 | $3.30 | $3.30 | 397,600 | — | — |
| 2017-11-29 | $3.40 | $3.40 | 160,200 | — | — |
| 2017-11-28 | $3.35 | $3.35 | 232,100 | — | — |
| 2017-11-27 | $3.35 | $3.35 | 299,300 | — | — |
| 2017-11-24 | $3.55 | $3.55 | 98,400 | — | — |
| 2017-11-22 | $3.50 | $3.50 | 269,400 | — | — |
| 2017-11-21 | $3.65 | $3.65 | 216,600 | — | — |
| 2017-11-20 | $3.35 | $3.35 | 294,200 | — | — |
| 2017-11-17 | $3.45 | $3.45 | 242,100 | — | — |
| 2017-11-16 | $3.75 | $3.75 | 791,400 | — | — |
| 2017-11-15 | $3.40 | $3.40 | 166,500 | — | — |
| 2017-11-14 | $3.35 | $3.35 | 212,800 | — | — |
| 2017-11-13 | $3.60 | $3.60 | 250,000 | — | — |
| 2017-11-10 | $3.75 | $3.75 | 243,600 | — | — |
| 2017-11-09 | $3.70 | $3.70 | 1,353,100 | — | — |
| 2017-11-08 | $5.20 | $5.20 | 336,100 | — | — |
| 2017-11-07 | $5.20 | $5.20 | 135,900 | — | — |
| 2017-11-06 | $5.20 | $5.20 | 164,500 | — | — |
| 2017-11-03 | $5.10 | $5.10 | 116,700 | — | — |
| 2017-11-02 | $5.05 | $5.05 | 132,500 | — | — |
| 2017-11-01 | $5.15 | $5.15 | 189,600 | — | — |
| 2017-10-31 | $5.35 | $5.35 | 145,000 | — | — |
| 2017-10-30 | $5.25 | $5.25 | 146,800 | — | — |
| 2017-10-27 | $5.45 | $5.45 | 167,600 | — | — |
| 2017-10-26 | $5.55 | $5.55 | 145,400 | — | — |
| 2017-10-25 | $5.75 | $5.75 | 151,100 | — | — |
| 2017-10-24 | $6.25 | $6.25 | 101,300 | — | — |
| 2017-10-23 | $6.25 | $6.25 | 151,600 | — | — |
| 2017-10-20 | $6.40 | $6.40 | 103,700 | — | — |
| 2017-10-19 | $6.30 | $6.30 | 138,400 | — | — |
| 2017-10-18 | $6.30 | $6.30 | 109,400 | — | — |
| 2017-10-17 | $6.50 | $6.50 | 117,500 | — | — |
| 2017-10-16 | $6.55 | $6.55 | 191,700 | — | — |
| 2017-10-13 | $6.65 | $6.65 | 131,000 | — | — |
| 2017-10-12 | $6.75 | $6.75 | 148,500 | — | — |
| 2017-10-11 | $6.90 | $6.90 | 121,900 | — | — |
| 2017-10-10 | $7.00 | $7.00 | 59,000 | — | — |
| 2017-10-09 | $6.95 | $6.95 | 168,600 | — | — |
| 2017-10-06 | $7.15 | $7.15 | 79,200 | — | — |
| 2017-10-05 | $7.05 | $7.05 | 165,800 | — | — |
| 2017-10-04 | $7.00 | $7.00 | 223,800 | — | — |
| 2017-10-03 | $7.00 | $7.00 | 132,900 | — | — |
| 2017-10-02 | $7.10 | $7.10 | 259,600 | — | — |
| 2017-09-29 | $7.35 | $7.35 | 162,400 | — | — |
| 2017-09-28 | $7.45 | $7.45 | 90,600 | — | — |
| 2017-09-27 | $7.80 | $7.80 | 118,900 | — | — |
| 2017-09-26 | $7.70 | $7.70 | 161,700 | — | — |
| 2017-09-25 | $7.45 | $7.45 | 102,800 | — | — |
| 2017-09-22 | $7.75 | $7.75 | 140,800 | — | — |
| 2017-09-21 | $7.65 | $7.65 | 92,400 | — | — |
| 2017-09-20 | $8.00 | $8.00 | 105,600 | — | — |
| 2017-09-19 | $8.00 | $8.00 | 209,400 | — | — |
| 2017-09-18 | $8.15 | $8.15 | 242,800 | — | — |
| 2017-09-15 | $8.45 | $8.45 | 319,000 | — | — |
| 2017-09-14 | $7.70 | $7.70 | 286,500 | — | — |
| 2017-09-13 | $7.80 | $7.80 | 343,700 | — | — |
| 2017-09-12 | $7.50 | $7.50 | 83,600 | — | — |
| 2017-09-11 | $7.30 | $7.30 | 94,200 | — | — |
| 2017-09-08 | $7.30 | $7.30 | 136,300 | — | — |
| 2017-09-07 | $7.60 | $7.60 | 87,800 | — | — |
| 2017-09-06 | $7.60 | $7.60 | 110,100 | — | — |
| 2017-09-05 | $7.60 | $7.60 | 179,700 | — | — |
| 2017-09-01 | $7.80 | $7.80 | 63,300 | — | — |
| 2017-08-31 | $7.75 | $7.75 | 163,900 | — | — |
| 2017-08-30 | $7.50 | $7.50 | 112,600 | — | — |
| 2017-08-29 | $7.50 | $7.50 | 80,300 | — | — |
| 2017-08-28 | $7.25 | $7.25 | 105,300 | — | — |
| 2017-08-25 | $7.40 | $7.40 | 84,500 | — | — |
| 2017-08-24 | $7.25 | $7.25 | 114,600 | — | — |
| 2017-08-23 | $7.65 | $7.65 | 165,100 | — | — |
| 2017-08-22 | $7.30 | $7.30 | 122,300 | — | — |
| 2017-08-21 | $7.35 | $7.35 | 131,100 | — | — |
| 2017-08-18 | $6.95 | $6.95 | 133,100 | — | — |
| 2017-08-17 | $6.75 | $6.75 | 288,400 | — | — |
| 2017-08-16 | $7.40 | $7.40 | 132,500 | — | — |
| 2017-08-15 | $7.50 | $7.50 | 120,500 | — | — |
| 2017-08-14 | $7.75 | $7.75 | 180,000 | — | — |
| 2017-08-11 | $7.95 | $7.95 | 71,300 | — | — |
| 2017-08-10 | $8.25 | $8.25 | 208,800 | — | — |
| 2017-08-09 | $9.20 | $9.20 | 86,400 | — | — |
| 2017-08-08 | $9.20 | $9.20 | 69,700 | — | — |
| 2017-08-07 | $9.30 | $9.30 | 89,900 | — | — |
| 2017-08-04 | $9.20 | $9.20 | 80,000 | — | — |
| 2017-08-03 | $9.25 | $9.25 | 77,600 | — | — |
| 2017-08-02 | $9.20 | $9.20 | 94,800 | — | — |
| 2017-08-01 | $9.40 | $9.40 | 121,400 | — | — |
| 2017-07-31 | $9.50 | $9.50 | 86,300 | — | — |
| 2017-07-28 | $9.25 | $9.25 | 66,300 | — | — |
| 2017-07-27 | $9.45 | $9.45 | 70,800 | — | — |
| 2017-07-26 | $9.60 | $9.60 | 74,800 | — | — |
| 2017-07-25 | $9.60 | $9.60 | 95,500 | — | — |
| 2017-07-24 | $9.30 | $9.30 | 89,900 | — | — |
| 2017-07-21 | $9.50 | $9.50 | 151,400 | — | — |
| 2017-07-20 | $9.30 | $9.30 | 44,400 | — | — |
| 2017-07-19 | $9.30 | $9.30 | 61,400 | — | — |
| 2017-07-18 | $9.20 | $9.20 | 80,800 | — | — |
| 2017-07-17 | $9.35 | $9.35 | 137,900 | — | — |
| 2017-07-14 | $9.25 | $9.25 | 81,000 | — | — |
| 2017-07-13 | $9.15 | $9.15 | 91,400 | — | — |
| 2017-07-12 | $9.15 | $9.15 | 63,200 | — | — |
| 2017-07-11 | $9.20 | $9.20 | 130,800 | — | — |
| 2017-07-10 | $9.10 | $9.10 | 159,100 | — | — |
| 2017-07-07 | $8.85 | $8.85 | 65,800 | — | — |
| 2017-07-06 | $8.80 | $8.80 | 204,800 | — | — |
| 2017-07-05 | $9.10 | $9.10 | 88,600 | — | — |
| 2017-07-03 | $9.40 | $9.40 | 43,200 | — | — |
| 2017-06-30 | $9.10 | $9.10 | 65,400 | — | — |
| 2017-06-29 | $9.20 | $9.20 | 62,700 | — | — |
| 2017-06-28 | $9.35 | $9.35 | 63,700 | — | — |
| 2017-06-27 | $9.05 | $9.05 | 89,800 | — | — |
| 2017-06-26 | $9.30 | $9.30 | 163,800 | — | — |
| 2017-06-23 | $9.05 | $9.05 | 503,100 | — | — |
| 2017-06-22 | $9.00 | $9.00 | 107,400 | — | — |
| 2017-06-21 | $8.85 | $8.85 | 153,500 | — | — |
| 2017-06-20 | $8.95 | $8.95 | 134,900 | — | — |
| 2017-06-19 | $9.35 | $9.35 | 231,200 | — | — |
| 2017-06-16 | $9.30 | $9.30 | 727,200 | — | — |
| 2017-06-15 | $9.35 | $9.35 | 140,800 | — | — |
| 2017-06-14 | $9.65 | $9.65 | 246,600 | — | — |
| 2017-06-13 | $9.45 | $9.45 | 225,400 | — | — |
| 2017-06-12 | $9.85 | $9.85 | 165,500 | — | — |
| 2017-06-09 | $10.05 | $10.05 | 180,300 | — | — |
| 2017-06-08 | $10.10 | $10.10 | 136,600 | — | — |
| 2017-06-07 | $9.75 | $9.75 | 132,000 | — | — |
| 2017-06-06 | $9.95 | $9.95 | 141,300 | — | — |
| 2017-06-05 | $9.95 | $9.95 | 315,800 | — | — |
| 2017-06-02 | $9.95 | $9.95 | 258,500 | — | — |
| 2017-06-01 | $10.00 | $10.00 | 254,500 | — | — |
| 2017-05-31 | $9.25 | $9.25 | 152,000 | — | — |
| 2017-05-30 | $9.40 | $9.40 | 107,400 | — | — |
| 2017-05-26 | $9.70 | $9.70 | 69,600 | — | — |
| 2017-05-25 | $9.55 | $9.55 | 88,500 | — | — |
| 2017-05-24 | $9.85 | $9.85 | 85,400 | — | — |
| 2017-05-23 | $9.55 | $9.55 | 223,300 | — | — |
| 2017-05-22 | $9.50 | $9.50 | 116,100 | — | — |
| 2017-05-19 | $9.90 | $9.90 | 162,800 | — | — |
| 2017-05-18 | $9.20 | $9.20 | 210,700 | — | — |
| 2017-05-17 | $9.40 | $9.40 | 199,200 | — | — |
| 2017-05-16 | $9.75 | $9.75 | 93,600 | — | — |
| 2017-05-15 | $9.80 | $9.80 | 83,400 | — | — |
| 2017-05-12 | $9.85 | $9.85 | 187,600 | — | — |
| 2017-05-11 | $9.95 | $9.95 | 99,800 | — | — |
| 2017-05-10 | $9.85 | $9.85 | 373,300 | — | — |
| 2017-05-09 | $10.75 | $10.75 | 259,400 | — | — |
| 2017-05-08 | $10.55 | $10.55 | 136,600 | — | — |
| 2017-05-05 | $10.05 | $10.05 | 82,800 | — | — |
| 2017-05-04 | $9.95 | $9.95 | 145,600 | — | — |
| 2017-05-03 | $10.30 | $10.30 | 108,100 | — | — |
| 2017-05-02 | $10.55 | $10.55 | 122,200 | — | — |
| 2017-05-01 | $11.00 | $11.00 | 198,600 | — | — |
| 2017-04-28 | $11.00 | $11.00 | 278,000 | — | — |
| 2017-04-27 | $10.55 | $10.55 | 155,600 | — | — |
| 2017-04-26 | $10.80 | $10.80 | 228,300 | — | — |
| 2017-04-25 | $10.60 | $10.60 | 125,000 | — | — |
| 2017-04-24 | $10.70 | $10.70 | 409,900 | — | — |
| 2017-04-21 | $10.50 | $10.50 | 250,100 | — | — |
| 2017-04-20 | $10.65 | $10.65 | 250,600 | — | — |
| 2017-04-19 | $10.50 | $10.50 | 270,200 | — | — |
| 2017-04-18 | $10.20 | $10.20 | 139,700 | — | — |
| 2017-04-17 | $9.85 | $9.85 | 108,200 | — | — |
| 2017-04-13 | $9.75 | $9.75 | 185,100 | — | — |
| 2017-04-12 | $10.45 | $10.45 | 161,400 | — | — |
| 2017-04-11 | $10.60 | $10.60 | 242,400 | — | — |
| 2017-04-10 | $10.60 | $10.60 | 360,500 | — | — |
| 2017-04-07 | $11.00 | $11.00 | 730,200 | — | — |
| 2017-04-06 | $11.60 | $11.60 | 159,200 | — | — |
| 2017-04-05 | $11.40 | $11.40 | 198,300 | — | — |
| 2017-04-04 | $11.45 | $11.45 | 170,500 | — | — |
| 2017-04-03 | $11.35 | $11.35 | 149,800 | — | — |
| 2017-03-31 | $11.50 | $11.50 | 279,500 | — | — |
| 2017-03-30 | $11.40 | $11.40 | 220,300 | — | — |
| 2017-03-29 | $11.30 | $11.30 | 99,000 | — | — |
| 2017-03-28 | $11.30 | $11.30 | 117,800 | — | — |
| 2017-03-27 | $11.55 | $11.55 | 154,700 | — | — |
| 2017-03-24 | $11.15 | $11.15 | 90,200 | — | — |
| 2017-03-23 | $11.20 | $11.20 | 92,200 | — | — |
| 2017-03-22 | $11.20 | $11.20 | 113,000 | — | — |
| 2017-03-21 | $11.10 | $11.10 | 190,200 | — | — |
| 2017-03-20 | $11.45 | $11.45 | 173,500 | — | — |
| 2017-03-17 | $11.50 | $11.50 | 452,700 | — | — |
| 2017-03-16 | $11.65 | $11.65 | 184,000 | — | — |
| 2017-03-15 | $11.75 | $11.75 | 413,300 | — | — |
| 2017-03-14 | $11.80 | $11.80 | 352,400 | — | — |
| 2017-03-13 | $11.65 | $11.65 | 297,900 | — | — |
| 2017-03-10 | $11.65 | $11.65 | 305,300 | — | — |
| 2017-03-09 | $12.25 | $12.25 | 121,200 | — | — |
| 2017-03-08 | $12.85 | $12.85 | 381,200 | — | — |
| 2017-03-07 | $14.10 | $14.10 | 106,800 | — | — |
| 2017-03-06 | $14.30 | $14.30 | 52,200 | — | — |
| 2017-03-03 | $14.70 | $14.70 | 105,600 | — | — |
| 2017-03-02 | $14.25 | $14.25 | 112,500 | — | — |
| 2017-03-01 | $14.40 | $14.40 | 106,700 | — | — |
| 2017-02-28 | $14.35 | $14.35 | 103,500 | — | — |
| 2017-02-27 | $14.50 | $14.50 | 124,800 | — | — |
| 2017-02-24 | $14.80 | $14.80 | 52,400 | — | — |
| 2017-02-23 | $15.00 | $15.00 | 93,900 | — | — |
| 2017-02-22 | $14.95 | $14.95 | 69,800 | — | — |
| 2017-02-21 | $14.85 | $14.85 | 84,500 | — | — |
| 2017-02-17 | $14.50 | $14.50 | 83,400 | — | — |
| 2017-02-16 | $14.45 | $14.45 | 93,100 | — | — |
| 2017-02-15 | $14.80 | $14.80 | 108,700 | — | — |
| 2017-02-14 | $14.75 | $14.75 | 140,900 | — | — |
| 2017-02-13 | $14.05 | $14.05 | 90,200 | — | — |
| 2017-02-10 | $14.00 | $14.00 | 162,700 | — | — |
| 2017-02-09 | $13.50 | $13.50 | 81,000 | — | — |
| 2017-02-08 | $13.25 | $13.25 | 103,900 | — | — |
| 2017-02-07 | $13.40 | $13.40 | 130,800 | — | — |
| 2017-02-06 | $13.20 | $13.20 | 90,500 | — | — |
| 2017-02-03 | $13.05 | $13.05 | 103,000 | — | — |
| 2017-02-02 | $13.20 | $13.20 | 81,300 | — | — |
| 2017-02-01 | $13.30 | $13.30 | 104,000 | — | — |
| 2017-01-31 | $13.40 | $13.40 | 212,100 | — | — |
| 2017-01-30 | $13.90 | $13.90 | 113,300 | — | — |
| 2017-01-27 | $14.65 | $14.65 | 68,500 | — | — |
| 2017-01-26 | $14.65 | $14.65 | 57,800 | — | — |
| 2017-01-25 | $14.70 | $14.70 | 110,700 | — | — |
| 2017-01-24 | $14.70 | $14.70 | 106,500 | — | — |
| 2017-01-23 | $14.75 | $14.75 | 78,600 | — | — |
| 2017-01-20 | $14.70 | $14.70 | 107,200 | — | — |
| 2017-01-19 | $14.85 | $14.85 | 94,900 | — | — |
| 2017-01-18 | $14.85 | $14.85 | 157,000 | — | — |
| 2017-01-17 | $14.80 | $14.80 | 104,400 | — | — |
| 2017-01-13 | $15.15 | $15.15 | 59,100 | — | — |
| 2017-01-12 | $15.05 | $15.05 | 58,300 | — | — |
| 2017-01-11 | $15.40 | $15.40 | 73,800 | — | — |
| 2017-01-10 | $15.30 | $15.30 | 73,500 | — | — |
| 2017-01-09 | $15.30 | $15.30 | 137,800 | — | — |
| 2017-01-06 | $15.70 | $15.70 | 53,100 | — | — |
| 2017-01-05 | $16.30 | $16.30 | 98,000 | — | — |
| 2017-01-04 | $16.20 | $16.20 | 82,500 | — | — |
| 2017-01-03 | $15.90 | $15.90 | 80,300 | — | — |