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
- 2013-03-22 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 | $4.00 | $9.88 | 134,300 | — | — |
| 2017-12-28 | $4.02 | $9.93 | 154,300 | — | — |
| 2017-12-27 | $3.95 | $9.75 | 135,100 | — | — |
| 2017-12-26 | $3.96 | $9.78 | 221,100 | — | — |
| 2017-12-22 | $3.97 | $9.80 | 234,900 | — | — |
| 2017-12-21 | $3.99 | $9.85 | 159,400 | — | — |
| 2017-12-20 | $3.97 | $9.80 | 230,100 | — | — |
| 2017-12-19 | $3.99 | $9.85 | 184,900 | — | — |
| 2017-12-18 | $4.05 | $10.00 | 172,000 | — | — |
| 2017-12-15 | $4.12 | $10.17 | 128,600 | — | — |
| 2017-12-14 | $4.09 | $10.10 | 118,100 | — | — |
| 2017-12-13 | $4.21 | $10.27 | 186,200 | — | — |
| 2017-12-12 | $4.18 | $10.20 | 182,900 | — | — |
| 2017-12-11 | $4.16 | $10.15 | 157,900 | — | — |
| 2017-12-08 | $4.12 | $10.05 | 222,700 | — | — |
| 2017-12-07 | $4.03 | $9.83 | 77,800 | — | — |
| 2017-12-06 | $4.02 | $9.81 | 178,200 | — | — |
| 2017-12-05 | $4.07 | $9.93 | 90,800 | — | — |
| 2017-12-04 | $4.08 | $9.95 | 155,500 | — | — |
| 2017-12-01 | $4.10 | $10.00 | 147,100 | — | — |
| 2017-11-30 | $4.06 | $9.90 | 73,800 | — | — |
| 2017-11-29 | $4.09 | $9.98 | 188,800 | — | — |
| 2017-11-28 | $4.11 | $10.03 | 115,300 | — | — |
| 2017-11-27 | $4.10 | $10.00 | 118,600 | — | — |
| 2017-11-24 | $4.11 | $10.03 | 28,300 | — | — |
| 2017-11-22 | $4.10 | $10.00 | 149,200 | — | — |
| 2017-11-21 | $4.08 | $9.95 | 129,200 | — | — |
| 2017-11-20 | $4.12 | $10.05 | 76,200 | — | — |
| 2017-11-17 | $4.14 | $10.10 | 73,100 | — | — |
| 2017-11-16 | $4.09 | $9.98 | 150,500 | — | — |
| 2017-11-15 | $4.07 | $9.93 | 86,600 | — | — |
| 2017-11-14 | $4.04 | $9.86 | 117,500 | — | — |
| 2017-11-13 | $4.17 | $10.05 | 157,800 | — | — |
| 2017-11-10 | $4.16 | $10.03 | 92,400 | — | — |
| 2017-11-09 | $4.16 | $10.03 | 194,700 | — | — |
| 2017-11-08 | $4.18 | $10.08 | 99,600 | — | — |
| 2017-11-07 | $4.17 | $10.05 | 186,800 | — | — |
| 2017-11-06 | $4.06 | $9.79 | 92,100 | — | — |
| 2017-11-03 | $4.04 | $9.74 | 106,900 | — | — |
| 2017-11-02 | $4.07 | $9.81 | 85,200 | — | — |
| 2017-11-01 | $4.14 | $9.98 | 65,900 | — | — |
| 2017-10-31 | $4.07 | $9.81 | 97,200 | — | — |
| 2017-10-30 | $4.15 | $10.00 | 213,400 | — | — |
| 2017-10-27 | $4.16 | $10.03 | 145,900 | — | — |
| 2017-10-26 | $4.07 | $9.81 | 146,800 | — | — |
| 2017-10-25 | $4.16 | $10.03 | 222,100 | — | — |
| 2017-10-24 | $4.22 | $10.17 | 139,200 | — | — |
| 2017-10-23 | $4.20 | $10.12 | 316,000 | — | — |
| 2017-10-20 | $4.34 | $10.46 | 47,700 | — | — |
| 2017-10-19 | $4.35 | $10.49 | 84,400 | — | — |
| 2017-10-18 | $4.33 | $10.44 | 308,700 | — | — |
| 2017-10-17 | $4.47 | $10.77 | 95,900 | — | — |
| 2017-10-16 | $4.50 | $10.85 | 204,400 | — | — |
| 2017-10-13 | $4.57 | $11.02 | 137,200 | — | — |
| 2017-10-12 | $4.64 | $11.06 | 260,600 | — | — |
| 2017-10-11 | $4.63 | $11.04 | 161,100 | — | — |
| 2017-10-10 | $4.68 | $11.16 | 196,700 | — | — |
| 2017-10-09 | $4.67 | $11.14 | 182,000 | — | — |
| 2017-10-06 | $4.58 | $10.92 | 76,100 | — | — |
| 2017-10-05 | $4.57 | $10.90 | 77,100 | — | — |
| 2017-10-04 | $4.53 | $10.80 | 128,100 | — | — |
| 2017-10-03 | $4.54 | $10.83 | 196,800 | — | — |
| 2017-10-02 | $4.51 | $10.75 | 116,200 | — | — |
| 2017-09-29 | $4.46 | $10.63 | 90,300 | — | — |
| 2017-09-28 | $4.39 | $10.47 | 74,400 | — | — |
| 2017-09-27 | $4.40 | $10.49 | 103,000 | — | — |
| 2017-09-26 | $4.39 | $10.47 | 76,500 | — | — |
| 2017-09-25 | $4.37 | $10.42 | 108,300 | — | — |
| 2017-09-22 | $4.27 | $10.18 | 89,800 | — | — |
| 2017-09-21 | $4.21 | $10.04 | 106,000 | — | — |
| 2017-09-20 | $4.24 | $10.11 | 117,400 | — | — |
| 2017-09-19 | $4.26 | $10.16 | 74,200 | — | — |
| 2017-09-18 | $4.28 | $10.21 | 198,300 | — | — |
| 2017-09-15 | $4.21 | $10.04 | 107,700 | — | — |
| 2017-09-14 | $4.22 | $10.06 | 86,400 | — | — |
| 2017-09-13 | $4.31 | $10.16 | 142,000 | — | — |
| 2017-09-12 | $4.30 | $10.13 | 160,600 | — | — |
| 2017-09-11 | $4.23 | $9.97 | 97,100 | — | — |
| 2017-09-08 | $4.19 | $9.87 | 105,700 | — | — |
| 2017-09-07 | $4.23 | $9.97 | 112,100 | — | — |
| 2017-09-06 | $4.16 | $9.80 | 110,000 | — | — |
| 2017-09-05 | $4.19 | $9.87 | 104,600 | — | — |
| 2017-09-01 | $4.26 | $10.04 | 278,400 | — | — |
| 2017-08-31 | $4.16 | $9.80 | 104,000 | — | — |
| 2017-08-30 | $4.15 | $9.78 | 90,500 | — | — |
| 2017-08-29 | $4.04 | $9.52 | 112,100 | — | — |
| 2017-08-28 | $4.05 | $9.54 | 153,800 | — | — |
| 2017-08-25 | $4.09 | $9.64 | 81,000 | — | — |
| 2017-08-24 | $4.05 | $9.54 | 127,000 | — | — |
| 2017-08-23 | $4.15 | $9.78 | 119,000 | — | — |
| 2017-08-22 | $4.13 | $9.73 | 163,700 | — | — |
| 2017-08-21 | $4.13 | $9.73 | 232,800 | — | — |
| 2017-08-18 | $3.98 | $9.38 | 404,000 | — | — |
| 2017-08-17 | $4.00 | $9.43 | 172,900 | — | — |
| 2017-08-16 | $4.12 | $9.71 | 536,300 | — | — |
| 2017-08-15 | $4.13 | $9.73 | 516,100 | — | — |
| 2017-08-14 | $4.35 | $10.25 | 216,700 | — | — |
| 2017-08-11 | $4.38 | $10.32 | 243,900 | — | — |
| 2017-08-10 | $4.49 | $10.46 | 365,500 | — | — |
| 2017-08-09 | $4.53 | $10.56 | 264,300 | — | — |
| 2017-08-08 | $4.42 | $10.30 | 1,466,500 | — | — |
| 2017-08-07 | $4.93 | $11.49 | 135,200 | — | — |
| 2017-08-04 | $4.95 | $11.54 | 90,500 | — | — |
| 2017-08-03 | $4.95 | $11.54 | 87,100 | — | — |
| 2017-08-02 | $4.95 | $11.54 | 120,200 | — | — |
| 2017-08-01 | $4.90 | $11.42 | 144,400 | — | — |
| 2017-07-31 | $4.93 | $11.49 | 215,500 | — | — |
| 2017-07-28 | $4.88 | $11.37 | 108,100 | — | — |
| 2017-07-27 | $4.88 | $11.37 | 234,200 | — | — |
| 2017-07-26 | $4.89 | $11.40 | 66,100 | — | — |
| 2017-07-25 | $4.87 | $11.35 | 127,500 | — | — |
| 2017-07-24 | $4.87 | $11.35 | 88,800 | — | — |
| 2017-07-21 | $4.90 | $11.42 | 46,100 | — | — |
| 2017-07-20 | $4.90 | $11.42 | 138,100 | — | — |
| 2017-07-19 | $4.92 | $11.47 | 103,700 | — | — |
| 2017-07-18 | $4.91 | $11.44 | 134,500 | — | — |
| 2017-07-17 | $4.89 | $11.40 | 181,200 | — | — |
| 2017-07-14 | $4.92 | $11.47 | 367,300 | — | — |
| 2017-07-13 | $4.89 | $11.40 | 145,900 | — | — |
| 2017-07-12 | $4.89 | $11.28 | 242,500 | — | — |
| 2017-07-11 | $4.89 | $11.28 | 279,300 | — | — |
| 2017-07-10 | $4.91 | $11.33 | 169,900 | — | — |
| 2017-07-07 | $4.88 | $11.26 | 202,100 | — | — |
| 2017-07-06 | $4.88 | $11.26 | 199,500 | — | — |
| 2017-07-05 | $4.93 | $11.37 | 285,800 | — | — |
| 2017-07-03 | $4.90 | $11.30 | 139,500 | — | — |
| 2017-06-30 | $4.88 | $11.26 | 122,000 | — | — |
| 2017-06-29 | $4.86 | $11.21 | 207,500 | — | — |
| 2017-06-28 | $4.90 | $11.30 | 188,300 | — | — |
| 2017-06-27 | $4.88 | $11.26 | 193,600 | — | — |
| 2017-06-26 | $4.89 | $11.28 | 251,900 | — | — |
| 2017-06-23 | $4.88 | $11.26 | 385,200 | — | — |
| 2017-06-22 | $4.78 | $11.03 | 132,100 | — | — |
| 2017-06-21 | $4.75 | $10.96 | 213,000 | — | — |
| 2017-06-20 | $4.78 | $11.03 | 472,100 | — | — |
| 2017-06-19 | $4.77 | $11.00 | 1,286,700 | — | — |
| 2017-06-16 | $4.61 | $10.63 | 3,110,800 | — | — |
| 2017-06-15 | $4.85 | $11.19 | 1,008,700 | — | — |
| 2017-06-14 | $5.32 | $12.27 | 71,700 | — | — |
| 2017-06-13 | $5.43 | $12.53 | 62,600 | — | — |
| 2017-06-12 | $5.46 | $12.48 | 243,400 | — | — |
| 2017-06-09 | $5.49 | $12.55 | 82,400 | — | — |
| 2017-06-08 | $5.43 | $12.41 | 63,600 | — | — |
| 2017-06-07 | $5.43 | $12.41 | 63,200 | — | — |
| 2017-06-06 | $5.46 | $12.48 | 59,600 | — | — |
| 2017-06-05 | $5.55 | $12.68 | 56,000 | — | — |
| 2017-06-02 | $5.59 | $12.78 | 102,200 | — | — |
| 2017-06-01 | $5.50 | $12.57 | 94,200 | — | — |
| 2017-05-31 | $5.45 | $12.46 | 58,500 | — | — |
| 2017-05-30 | $5.42 | $12.39 | 51,400 | — | — |
| 2017-05-26 | $5.48 | $12.52 | 130,600 | — | — |
| 2017-05-25 | $5.42 | $12.39 | 40,200 | — | — |
| 2017-05-24 | $5.39 | $12.32 | 72,100 | — | — |
| 2017-05-23 | $5.32 | $12.16 | 56,400 | — | — |
| 2017-05-22 | $5.28 | $12.07 | 76,900 | — | — |
| 2017-05-19 | $5.24 | $11.98 | 43,500 | — | — |
| 2017-05-18 | $5.22 | $11.93 | 50,200 | — | — |
| 2017-05-17 | $5.23 | $11.95 | 70,200 | — | — |
| 2017-05-16 | $5.28 | $12.07 | 77,200 | — | — |
| 2017-05-15 | $5.29 | $12.09 | 63,800 | — | — |
| 2017-05-12 | $5.27 | $12.04 | 81,600 | — | — |
| 2017-05-11 | $5.31 | $12.14 | 242,000 | — | — |
| 2017-05-10 | $5.49 | $12.43 | 134,700 | — | — |
| 2017-05-09 | $5.37 | $12.16 | 108,800 | — | — |
| 2017-05-08 | $5.43 | $12.30 | 90,000 | — | — |
| 2017-05-05 | $5.45 | $12.34 | 145,600 | — | — |
| 2017-05-04 | $5.31 | $12.03 | 66,400 | — | — |
| 2017-05-03 | $5.31 | $12.03 | 79,500 | — | — |
| 2017-05-02 | $5.33 | $12.07 | 118,800 | — | — |
| 2017-05-01 | $5.44 | $12.32 | 82,100 | — | — |
| 2017-04-28 | $5.37 | $12.16 | 101,900 | — | — |
| 2017-04-27 | $5.43 | $12.30 | 152,900 | — | — |
| 2017-04-26 | $5.40 | $12.23 | 101,500 | — | — |
| 2017-04-25 | $5.40 | $12.23 | 136,700 | — | — |
| 2017-04-24 | $5.40 | $12.23 | 80,100 | — | — |
| 2017-04-21 | $5.36 | $12.14 | 42,000 | — | — |
| 2017-04-20 | $5.34 | $12.09 | 123,600 | — | — |
| 2017-04-19 | $5.35 | $12.12 | 118,600 | — | — |
| 2017-04-18 | $5.37 | $12.16 | 100,100 | — | — |
| 2017-04-17 | $5.37 | $12.16 | 135,000 | — | — |
| 2017-04-13 | $5.30 | $12.00 | 79,000 | — | — |
| 2017-04-12 | $5.28 | $11.96 | 90,300 | — | — |
| 2017-04-11 | $5.38 | $12.07 | 250,600 | — | — |
| 2017-04-10 | $5.34 | $11.98 | 209,400 | — | — |
| 2017-04-07 | $5.28 | $11.85 | 124,000 | — | — |
| 2017-04-06 | $5.23 | $11.73 | 66,500 | — | — |
| 2017-04-05 | $5.20 | $11.67 | 116,600 | — | — |
| 2017-04-04 | $5.17 | $11.60 | 158,800 | — | — |
| 2017-04-03 | $5.17 | $11.60 | 85,100 | — | — |
| 2017-03-31 | $5.13 | $11.51 | 82,300 | — | — |
| 2017-03-30 | $5.10 | $11.44 | 87,600 | — | — |
| 2017-03-29 | $5.12 | $11.49 | 47,300 | — | — |
| 2017-03-28 | $5.04 | $11.31 | 37,100 | — | — |
| 2017-03-27 | $5.03 | $11.29 | 43,300 | — | — |
| 2017-03-24 | $5.03 | $11.29 | 54,300 | — | — |
| 2017-03-23 | $4.99 | $11.20 | 88,100 | — | — |
| 2017-03-22 | $4.93 | $11.06 | 89,700 | — | — |
| 2017-03-21 | $4.97 | $11.15 | 96,900 | — | — |
| 2017-03-20 | $5.02 | $11.26 | 81,200 | — | — |
| 2017-03-17 | $5.14 | $11.53 | 333,800 | — | — |
| 2017-03-16 | $4.95 | $11.11 | 203,400 | — | — |
| 2017-03-15 | $4.66 | $10.46 | 118,800 | — | — |
| 2017-03-14 | $4.56 | $10.23 | 349,300 | — | — |
| 2017-03-13 | $4.81 | $10.79 | 154,800 | — | — |
| 2017-03-10 | $4.95 | $10.99 | 262,600 | — | — |
| 2017-03-09 | $4.99 | $11.08 | 136,000 | — | — |
| 2017-03-08 | $5.09 | $11.30 | 261,500 | — | — |
| 2017-03-07 | $5.12 | $11.37 | 101,300 | — | — |
| 2017-03-06 | $5.12 | $11.37 | 124,000 | — | — |
| 2017-03-03 | $5.16 | $11.46 | 82,500 | — | — |
| 2017-03-02 | $5.15 | $11.44 | 79,300 | — | — |
| 2017-03-01 | $5.20 | $11.55 | 98,800 | — | — |
| 2017-02-28 | $5.22 | $11.59 | 93,400 | — | — |
| 2017-02-27 | $5.22 | $11.59 | 90,700 | — | — |
| 2017-02-24 | $5.18 | $11.50 | 63,400 | — | — |
| 2017-02-23 | $5.13 | $11.39 | 159,600 | — | — |
| 2017-02-22 | $5.15 | $11.44 | 134,700 | — | — |
| 2017-02-21 | $5.18 | $11.50 | 168,000 | — | — |
| 2017-02-17 | $5.22 | $11.59 | 79,000 | — | — |
| 2017-02-16 | $5.23 | $11.62 | 74,300 | — | — |
| 2017-02-15 | $5.26 | $11.68 | 69,400 | — | — |
| 2017-02-14 | $5.27 | $11.70 | 58,200 | — | — |
| 2017-02-13 | $5.33 | $11.84 | 181,100 | — | — |
| 2017-02-10 | $5.35 | $11.77 | 181,400 | — | — |
| 2017-02-09 | $5.25 | $11.55 | 118,200 | — | — |
| 2017-02-08 | $5.26 | $11.57 | 139,500 | — | — |
| 2017-02-07 | $5.25 | $11.55 | 76,200 | — | — |
| 2017-02-06 | $5.28 | $11.62 | 70,800 | — | — |
| 2017-02-03 | $5.25 | $11.55 | 80,800 | — | — |
| 2017-02-02 | $5.22 | $11.49 | 122,300 | — | — |
| 2017-02-01 | $5.21 | $11.46 | 49,400 | — | — |
| 2017-01-31 | $5.20 | $11.44 | 104,500 | — | — |
| 2017-01-30 | $5.23 | $11.51 | 58,100 | — | — |
| 2017-01-27 | $5.22 | $11.49 | 57,400 | — | — |
| 2017-01-26 | $5.24 | $11.53 | 89,600 | — | — |
| 2017-01-25 | $5.27 | $11.60 | 53,600 | — | — |
| 2017-01-24 | $5.23 | $11.51 | 59,900 | — | — |
| 2017-01-23 | $5.24 | $11.53 | 75,600 | — | — |
| 2017-01-20 | $5.20 | $11.44 | 28,500 | — | — |
| 2017-01-19 | $5.16 | $11.35 | 26,700 | — | — |
| 2017-01-18 | $5.18 | $11.40 | 66,300 | — | — |
| 2017-01-17 | $5.22 | $11.49 | 85,500 | — | — |
| 2017-01-13 | $5.16 | $11.35 | 63,400 | — | — |
| 2017-01-12 | $5.17 | $11.38 | 146,500 | — | — |
| 2017-01-11 | $5.26 | $11.46 | 175,800 | — | — |
| 2017-01-10 | $5.25 | $11.44 | 150,900 | — | — |
| 2017-01-09 | $5.24 | $11.42 | 115,300 | — | — |
| 2017-01-06 | $5.20 | $11.33 | 126,900 | — | — |
| 2017-01-05 | $5.19 | $11.31 | 88,400 | — | — |
| 2017-01-04 | $5.21 | $11.35 | 131,900 | — | — |
| 2017-01-03 | $5.13 | $11.18 | 242,400 | — | — |