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
- 2011-02-10 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 | $5.89 | $5.89 | 167,300 | — | — |
| 2017-12-28 | $6.17 | $6.17 | 134,300 | — | — |
| 2017-12-27 | $5.82 | $5.82 | 85,400 | — | — |
| 2017-12-26 | $6.00 | $6.00 | 77,200 | — | — |
| 2017-12-22 | $6.13 | $6.13 | 113,000 | — | — |
| 2017-12-21 | $6.24 | $6.24 | 127,500 | — | — |
| 2017-12-20 | $6.36 | $6.36 | 289,200 | — | — |
| 2017-12-19 | $6.45 | $6.45 | 345,000 | — | — |
| 2017-12-18 | $6.26 | $6.26 | 252,500 | — | — |
| 2017-12-15 | $6.04 | $6.04 | 931,900 | — | — |
| 2017-12-14 | $6.11 | $6.11 | 296,300 | — | — |
| 2017-12-13 | $5.82 | $5.82 | 58,200 | — | — |
| 2017-12-12 | $5.77 | $5.77 | 81,300 | — | — |
| 2017-12-11 | $5.88 | $5.88 | 121,500 | — | — |
| 2017-12-08 | $5.93 | $5.93 | 128,000 | — | — |
| 2017-12-07 | $5.86 | $5.86 | 151,000 | — | — |
| 2017-12-06 | $5.99 | $5.99 | 142,100 | — | — |
| 2017-12-05 | $5.70 | $5.70 | 141,800 | — | — |
| 2017-12-04 | $5.46 | $5.46 | 147,200 | — | — |
| 2017-12-01 | $5.97 | $5.97 | 245,300 | — | — |
| 2017-11-30 | $5.95 | $5.95 | 327,800 | — | — |
| 2017-11-29 | $5.59 | $5.59 | 133,300 | — | — |
| 2017-11-28 | $5.77 | $5.77 | 164,400 | — | — |
| 2017-11-27 | $6.11 | $6.11 | 406,300 | — | — |
| 2017-11-24 | $5.76 | $5.76 | 67,600 | — | — |
| 2017-11-22 | $5.60 | $5.60 | 238,400 | — | — |
| 2017-11-21 | $5.37 | $5.37 | 133,600 | — | — |
| 2017-11-20 | $5.19 | $5.19 | 146,400 | — | — |
| 2017-11-17 | $5.06 | $5.06 | 166,400 | — | — |
| 2017-11-16 | $5.09 | $5.09 | 139,300 | — | — |
| 2017-11-15 | $4.89 | $4.89 | 227,700 | — | — |
| 2017-11-14 | $4.70 | $4.70 | 273,800 | — | — |
| 2017-11-13 | $4.46 | $4.46 | 422,000 | — | — |
| 2017-11-10 | $5.24 | $5.24 | 110,200 | — | — |
| 2017-11-09 | $5.22 | $5.22 | 264,200 | — | — |
| 2017-11-08 | $5.46 | $5.46 | 128,600 | — | — |
| 2017-11-07 | $5.28 | $5.28 | 331,800 | — | — |
| 2017-11-06 | $5.45 | $5.45 | 369,500 | — | — |
| 2017-11-03 | $5.80 | $5.80 | 505,400 | — | — |
| 2017-11-02 | $5.79 | $5.79 | 154,700 | — | — |
| 2017-11-01 | $5.70 | $5.70 | 243,600 | — | — |
| 2017-10-31 | $5.80 | $5.80 | 221,200 | — | — |
| 2017-10-30 | $5.77 | $5.77 | 272,800 | — | — |
| 2017-10-27 | $6.02 | $6.02 | 222,900 | — | — |
| 2017-10-26 | $5.94 | $5.94 | 448,200 | — | — |
| 2017-10-25 | $5.55 | $5.55 | 381,800 | — | — |
| 2017-10-24 | $5.62 | $5.62 | 545,600 | — | — |
| 2017-10-23 | $5.47 | $5.47 | 583,500 | — | — |
| 2017-10-20 | $5.03 | $5.03 | 746,200 | — | — |
| 2017-10-19 | $4.46 | $4.46 | 322,300 | — | — |
| 2017-10-18 | $4.68 | $4.68 | 175,200 | — | — |
| 2017-10-17 | $4.69 | $4.69 | 206,000 | — | — |
| 2017-10-16 | $4.64 | $4.64 | 254,700 | — | — |
| 2017-10-13 | $4.67 | $4.67 | 81,900 | — | — |
| 2017-10-12 | $4.77 | $4.77 | 145,400 | — | — |
| 2017-10-11 | $4.62 | $4.62 | 148,600 | — | — |
| 2017-10-10 | $4.58 | $4.58 | 153,200 | — | — |
| 2017-10-09 | $4.57 | $4.57 | 140,600 | — | — |
| 2017-10-06 | $4.71 | $4.71 | 95,500 | — | — |
| 2017-10-05 | $4.69 | $4.69 | 170,600 | — | — |
| 2017-10-04 | $4.86 | $4.86 | 252,700 | — | — |
| 2017-10-03 | $5.19 | $5.19 | 186,200 | — | — |
| 2017-10-02 | $5.20 | $5.20 | 348,200 | — | — |
| 2017-09-29 | $5.04 | $5.04 | 257,500 | — | — |
| 2017-09-28 | $5.20 | $5.20 | 151,100 | — | — |
| 2017-09-27 | $5.49 | $5.49 | 251,200 | — | — |
| 2017-09-26 | $5.17 | $5.17 | 212,500 | — | — |
| 2017-09-25 | $5.08 | $5.08 | 99,600 | — | — |
| 2017-09-22 | $5.15 | $5.15 | 151,700 | — | — |
| 2017-09-21 | $4.93 | $4.93 | 156,100 | — | — |
| 2017-09-20 | $5.13 | $5.13 | 253,000 | — | — |
| 2017-09-19 | $4.96 | $4.96 | 202,100 | — | — |
| 2017-09-18 | $5.19 | $5.19 | 169,900 | — | — |
| 2017-09-15 | $5.20 | $5.20 | 406,400 | — | — |
| 2017-09-14 | $5.26 | $5.26 | 233,300 | — | — |
| 2017-09-13 | $5.44 | $5.44 | 143,900 | — | — |
| 2017-09-12 | $5.28 | $5.28 | 252,200 | — | — |
| 2017-09-11 | $5.25 | $5.25 | 136,500 | — | — |
| 2017-09-08 | $5.33 | $5.33 | 165,600 | — | — |
| 2017-09-07 | $5.25 | $5.25 | 155,500 | — | — |
| 2017-09-06 | $5.13 | $5.13 | 163,400 | — | — |
| 2017-09-05 | $4.85 | $4.85 | 203,300 | — | — |
| 2017-09-01 | $4.71 | $4.71 | 189,900 | — | — |
| 2017-08-31 | $4.57 | $4.57 | 213,700 | — | — |
| 2017-08-30 | $4.34 | $4.34 | 163,800 | — | — |
| 2017-08-29 | $4.34 | $4.34 | 159,800 | — | — |
| 2017-08-28 | $4.41 | $4.41 | 169,800 | — | — |
| 2017-08-25 | $4.22 | $4.22 | 381,000 | — | — |
| 2017-08-24 | $3.67 | $3.67 | 102,300 | — | — |
| 2017-08-23 | $3.55 | $3.55 | 128,800 | — | — |
| 2017-08-22 | $3.55 | $3.55 | 142,000 | — | — |
| 2017-08-21 | $3.76 | $3.76 | 258,500 | — | — |
| 2017-08-18 | $3.64 | $3.64 | 240,900 | — | — |
| 2017-08-17 | $3.60 | $3.60 | 358,900 | — | — |
| 2017-08-16 | $3.64 | $3.64 | 160,800 | — | — |
| 2017-08-15 | $3.55 | $3.55 | 181,100 | — | — |
| 2017-08-14 | $3.61 | $3.61 | 283,200 | — | — |
| 2017-08-11 | $3.51 | $3.51 | 272,500 | — | — |
| 2017-08-10 | $3.38 | $3.38 | 9,632,200 | — | — |
| 2017-08-09 | $3.19 | $3.19 | 345,800 | — | — |
| 2017-08-08 | $3.09 | $3.09 | 874,000 | — | — |
| 2017-08-07 | $2.71 | $2.71 | 417,100 | — | — |
| 2017-08-04 | $3.15 | $3.15 | 1,171,300 | — | — |
| 2017-08-03 | $3.11 | $3.11 | 128,700 | — | — |
| 2017-08-02 | $3.25 | $3.25 | 517,800 | — | — |
| 2017-08-01 | $3.43 | $3.43 | 203,000 | — | — |
| 2017-07-31 | $3.76 | $3.76 | 138,900 | — | — |
| 2017-07-28 | $3.87 | $3.87 | 63,200 | — | — |
| 2017-07-27 | $3.86 | $3.86 | 138,500 | — | — |
| 2017-07-26 | $3.77 | $3.77 | 99,200 | — | — |
| 2017-07-25 | $3.73 | $3.73 | 86,400 | — | — |
| 2017-07-24 | $3.72 | $3.72 | 167,500 | — | — |
| 2017-07-21 | $3.72 | $3.72 | 283,300 | — | — |
| 2017-07-20 | $3.90 | $3.90 | 46,500 | — | — |
| 2017-07-19 | $3.88 | $3.88 | 80,400 | — | — |
| 2017-07-18 | $3.86 | $3.86 | 164,500 | — | — |
| 2017-07-17 | $4.20 | $4.20 | 201,100 | — | — |
| 2017-07-14 | $4.24 | $4.24 | 104,900 | — | — |
| 2017-07-13 | $4.23 | $4.23 | 75,800 | — | — |
| 2017-07-12 | $4.18 | $4.18 | 59,100 | — | — |
| 2017-07-11 | $4.05 | $4.05 | 83,100 | — | — |
| 2017-07-10 | $3.95 | $3.95 | 188,200 | — | — |
| 2017-07-07 | $3.90 | $3.90 | 58,700 | — | — |
| 2017-07-06 | $3.80 | $3.80 | 132,500 | — | — |
| 2017-07-05 | $3.77 | $3.77 | 163,600 | — | — |
| 2017-07-03 | $4.12 | $4.12 | 37,900 | — | — |
| 2017-06-30 | $4.04 | $4.04 | 109,400 | — | — |
| 2017-06-29 | $4.04 | $4.04 | 169,700 | — | — |
| 2017-06-28 | $4.02 | $4.02 | 181,400 | — | — |
| 2017-06-27 | $3.83 | $3.83 | 66,200 | — | — |
| 2017-06-26 | $3.86 | $3.86 | 119,300 | — | — |
| 2017-06-23 | $3.90 | $3.90 | 342,800 | — | — |
| 2017-06-22 | $4.10 | $4.10 | 149,500 | — | — |
| 2017-06-21 | $3.85 | $3.85 | 86,800 | — | — |
| 2017-06-20 | $3.77 | $3.77 | 60,600 | — | — |
| 2017-06-19 | $3.77 | $3.77 | 162,600 | — | — |
| 2017-06-16 | $3.66 | $3.66 | 193,300 | — | — |
| 2017-06-15 | $3.83 | $3.83 | 80,600 | — | — |
| 2017-06-14 | $3.84 | $3.84 | 91,800 | — | — |
| 2017-06-13 | $3.92 | $3.92 | 106,800 | — | — |
| 2017-06-12 | $3.76 | $3.76 | 316,800 | — | — |
| 2017-06-09 | $3.75 | $3.75 | 398,300 | — | — |
| 2017-06-08 | $3.92 | $3.92 | 261,800 | — | — |
| 2017-06-07 | $3.99 | $3.99 | 368,600 | — | — |
| 2017-06-06 | $4.46 | $4.46 | 236,000 | — | — |
| 2017-06-05 | $4.59 | $4.59 | 227,600 | — | — |
| 2017-06-02 | $4.85 | $4.85 | 321,200 | — | — |
| 2017-06-01 | $4.84 | $4.84 | 469,500 | — | — |
| 2017-05-31 | $4.53 | $4.53 | 891,100 | — | — |
| 2017-05-30 | $4.60 | $4.60 | 281,000 | — | — |
| 2017-05-26 | $4.62 | $4.62 | 119,700 | — | — |
| 2017-05-25 | $4.73 | $4.73 | 115,800 | — | — |
| 2017-05-24 | $4.94 | $4.94 | 185,400 | — | — |
| 2017-05-23 | $4.89 | $4.89 | 159,900 | — | — |
| 2017-05-22 | $5.46 | $5.46 | 88,100 | — | — |
| 2017-05-19 | $5.46 | $5.46 | 100,100 | — | — |
| 2017-05-18 | $5.49 | $5.49 | 119,600 | — | — |
| 2017-05-17 | $5.47 | $5.47 | 200,900 | — | — |
| 2017-05-16 | $5.95 | $5.95 | 202,900 | — | — |
| 2017-05-15 | $5.92 | $5.92 | 293,700 | — | — |
| 2017-05-12 | $5.65 | $5.65 | 180,600 | — | — |
| 2017-05-11 | $5.59 | $5.59 | 76,300 | — | — |
| 2017-05-10 | $5.87 | $5.87 | 185,000 | — | — |
| 2017-05-09 | $5.84 | $5.84 | 183,000 | — | — |
| 2017-05-08 | $5.84 | $5.84 | 160,600 | — | — |
| 2017-05-05 | $5.90 | $5.90 | 662,200 | — | — |
| 2017-05-04 | $5.02 | $5.02 | 179,400 | — | — |
| 2017-05-03 | $5.03 | $5.03 | 104,200 | — | — |
| 2017-05-02 | $4.99 | $4.99 | 175,300 | — | — |
| 2017-05-01 | $4.89 | $4.89 | 111,600 | — | — |
| 2017-04-28 | $4.94 | $4.94 | 186,200 | — | — |
| 2017-04-27 | $5.08 | $5.08 | 309,200 | — | — |
| 2017-04-26 | $5.19 | $5.19 | 153,800 | — | — |
| 2017-04-25 | $4.96 | $4.96 | 108,000 | — | — |
| 2017-04-24 | $4.80 | $4.80 | 81,000 | — | — |
| 2017-04-21 | $4.74 | $4.74 | 139,200 | — | — |
| 2017-04-20 | $4.85 | $4.85 | 165,700 | — | — |
| 2017-04-19 | $4.92 | $4.92 | 164,900 | — | — |
| 2017-04-18 | $4.63 | $4.63 | 128,600 | — | — |
| 2017-04-17 | $4.50 | $4.50 | 88,000 | — | — |
| 2017-04-13 | $4.62 | $4.62 | 143,100 | — | — |
| 2017-04-12 | $4.80 | $4.80 | 113,100 | — | — |
| 2017-04-11 | $4.95 | $4.95 | 149,800 | — | — |
| 2017-04-10 | $4.95 | $4.95 | 126,200 | — | — |
| 2017-04-07 | $5.16 | $5.16 | 115,000 | — | — |
| 2017-04-06 | $5.24 | $5.24 | 221,700 | — | — |
| 2017-04-05 | $4.85 | $4.85 | 697,400 | — | — |
| 2017-04-04 | $4.97 | $4.97 | 233,700 | — | — |
| 2017-04-03 | $5.26 | $5.26 | 122,500 | — | — |
| 2017-03-31 | $5.69 | $5.69 | 90,900 | — | — |
| 2017-03-30 | $5.66 | $5.66 | 75,100 | — | — |
| 2017-03-29 | $5.69 | $5.69 | 168,700 | — | — |
| 2017-03-28 | $5.52 | $5.52 | 138,000 | — | — |
| 2017-03-27 | $5.60 | $5.60 | 106,200 | — | — |
| 2017-03-24 | $5.60 | $5.60 | 103,700 | — | — |
| 2017-03-23 | $5.52 | $5.52 | 175,100 | — | — |
| 2017-03-22 | $5.25 | $5.25 | 242,800 | — | — |
| 2017-03-21 | $5.48 | $5.48 | 355,100 | — | — |
| 2017-03-20 | $5.23 | $5.23 | 227,100 | — | — |
| 2017-03-17 | $4.96 | $4.96 | 238,900 | — | — |
| 2017-03-16 | $4.90 | $4.90 | 184,400 | — | — |
| 2017-03-15 | $5.32 | $5.32 | 265,900 | — | — |
| 2017-03-14 | $5.07 | $5.07 | 165,600 | — | — |
| 2017-03-13 | $4.95 | $4.95 | 132,700 | — | — |
| 2017-03-10 | $5.03 | $5.03 | 154,800 | — | — |
| 2017-03-09 | $4.92 | $4.92 | 237,800 | — | — |
| 2017-03-08 | $5.12 | $5.12 | 212,000 | — | — |
| 2017-03-07 | $5.46 | $5.46 | 110,300 | — | — |
| 2017-03-06 | $5.92 | $5.92 | 399,900 | — | — |
| 2017-03-03 | $5.99 | $5.99 | 702,500 | — | — |
| 2017-03-02 | $6.35 | $6.35 | 132,800 | — | — |
| 2017-03-01 | $6.80 | $6.80 | 84,600 | — | — |
| 2017-02-28 | $6.56 | $6.56 | 84,900 | — | — |
| 2017-02-27 | $6.90 | $6.90 | 129,000 | — | — |
| 2017-02-24 | $6.98 | $6.98 | 87,000 | — | — |
| 2017-02-23 | $6.81 | $6.81 | 115,900 | — | — |
| 2017-02-22 | $6.80 | $6.80 | 182,100 | — | — |
| 2017-02-21 | $6.83 | $6.83 | 290,000 | — | — |
| 2017-02-17 | $6.59 | $6.59 | 118,700 | — | — |
| 2017-02-16 | $6.87 | $6.87 | 155,500 | — | — |
| 2017-02-15 | $6.75 | $6.75 | 143,400 | — | — |
| 2017-02-14 | $6.73 | $6.73 | 166,600 | — | — |
| 2017-02-13 | $6.16 | $6.16 | 578,000 | — | — |
| 2017-02-10 | $5.94 | $5.94 | 209,600 | — | — |
| 2017-02-09 | $6.04 | $6.04 | 240,600 | — | — |
| 2017-02-08 | $6.22 | $6.22 | 239,900 | — | — |
| 2017-02-07 | $6.14 | $6.14 | 163,600 | — | — |
| 2017-02-06 | $6.12 | $6.12 | 84,700 | — | — |
| 2017-02-03 | $6.12 | $6.12 | 137,300 | — | — |
| 2017-02-02 | $6.20 | $6.20 | 94,700 | — | — |
| 2017-02-01 | $6.42 | $6.42 | 135,800 | — | — |
| 2017-01-31 | $6.33 | $6.33 | 114,000 | — | — |
| 2017-01-30 | $6.03 | $6.03 | 101,000 | — | — |
| 2017-01-27 | $6.23 | $6.23 | 85,000 | — | — |
| 2017-01-26 | $6.12 | $6.12 | 93,300 | — | — |
| 2017-01-25 | $6.29 | $6.29 | 178,600 | — | — |
| 2017-01-24 | $6.31 | $6.31 | 788,200 | — | — |
| 2017-01-23 | $6.54 | $6.54 | 305,700 | — | — |
| 2017-01-20 | $6.60 | $6.60 | 223,900 | — | — |
| 2017-01-19 | $6.78 | $6.78 | 337,100 | — | — |
| 2017-01-18 | $7.38 | $7.38 | 164,300 | — | — |
| 2017-01-17 | $7.57 | $7.57 | 143,100 | — | — |
| 2017-01-13 | $7.78 | $7.78 | 169,700 | — | — |
| 2017-01-12 | $7.76 | $7.76 | 208,700 | — | — |
| 2017-01-11 | $7.94 | $7.94 | 176,300 | — | — |
| 2017-01-10 | $8.01 | $8.01 | 348,400 | — | — |
| 2017-01-09 | $8.33 | $8.33 | 404,300 | — | — |
| 2017-01-06 | $8.05 | $8.05 | 234,400 | — | — |
| 2017-01-05 | $7.90 | $7.90 | 460,000 | — | — |
| 2017-01-04 | $8.14 | $8.14 | 180,800 | — | — |
| 2017-01-03 | $7.59 | $7.59 | 147,900 | — | — |