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
- 2014-04-02 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 | $1.87 | $1.87 | 448,300 | — | — |
| 2017-12-28 | $1.91 | $1.91 | 243,500 | — | — |
| 2017-12-27 | $1.87 | $1.87 | 343,400 | — | — |
| 2017-12-26 | $1.89 | $1.89 | 379,900 | — | — |
| 2017-12-22 | $1.92 | $1.92 | 373,900 | — | — |
| 2017-12-21 | $1.96 | $1.96 | 1,572,800 | — | — |
| 2017-12-20 | $1.87 | $1.87 | 570,300 | — | — |
| 2017-12-19 | $1.89 | $1.89 | 2,654,200 | — | — |
| 2017-12-18 | $1.69 | $1.69 | 539,000 | — | — |
| 2017-12-15 | $1.74 | $1.74 | 813,600 | — | — |
| 2017-12-14 | $1.72 | $1.72 | 710,000 | — | — |
| 2017-12-13 | $1.75 | $1.75 | 393,800 | — | — |
| 2017-12-12 | $1.74 | $1.74 | 550,300 | — | — |
| 2017-12-11 | $1.75 | $1.75 | 526,100 | — | — |
| 2017-12-08 | $1.71 | $1.71 | 3,177,900 | — | — |
| 2017-12-07 | $1.74 | $1.74 | 291,500 | — | — |
| 2017-12-06 | $1.75 | $1.75 | 452,900 | — | — |
| 2017-12-05 | $1.78 | $1.78 | 452,900 | — | — |
| 2017-12-04 | $1.76 | $1.76 | 511,700 | — | — |
| 2017-12-01 | $1.75 | $1.75 | 614,700 | — | — |
| 2017-11-30 | $1.80 | $1.80 | 875,600 | — | — |
| 2017-11-29 | $1.84 | $1.84 | 488,700 | — | — |
| 2017-11-28 | $1.93 | $1.93 | 514,600 | — | — |
| 2017-11-27 | $1.99 | $1.99 | 1,680,600 | — | — |
| 2017-11-24 | $1.82 | $1.82 | 173,100 | — | — |
| 2017-11-22 | $1.80 | $1.80 | 618,300 | — | — |
| 2017-11-21 | $1.82 | $1.82 | 310,500 | — | — |
| 2017-11-20 | $1.84 | $1.84 | 280,300 | — | — |
| 2017-11-17 | $1.87 | $1.87 | 381,300 | — | — |
| 2017-11-16 | $1.88 | $1.88 | 196,900 | — | — |
| 2017-11-15 | $1.89 | $1.89 | 266,300 | — | — |
| 2017-11-14 | $1.87 | $1.87 | 355,300 | — | — |
| 2017-11-13 | $1.90 | $1.90 | 322,100 | — | — |
| 2017-11-10 | $1.94 | $1.94 | 342,300 | — | — |
| 2017-11-09 | $1.95 | $1.95 | 448,500 | — | — |
| 2017-11-08 | $1.97 | $1.97 | 873,100 | — | — |
| 2017-11-07 | $1.89 | $1.89 | 1,193,100 | — | — |
| 2017-11-06 | $1.99 | $1.99 | 1,033,600 | — | — |
| 2017-11-03 | $2.07 | $2.07 | 3,772,200 | — | — |
| 2017-11-02 | $3.45 | $3.45 | 326,900 | — | — |
| 2017-11-01 | $3.37 | $3.37 | 448,500 | — | — |
| 2017-10-31 | $3.56 | $3.56 | 333,300 | — | — |
| 2017-10-30 | $3.43 | $3.43 | 311,300 | — | — |
| 2017-10-27 | $3.44 | $3.44 | 336,500 | — | — |
| 2017-10-26 | $3.36 | $3.36 | 180,700 | — | — |
| 2017-10-25 | $3.40 | $3.40 | 283,100 | — | — |
| 2017-10-24 | $3.47 | $3.47 | 386,200 | — | — |
| 2017-10-23 | $3.38 | $3.38 | 265,600 | — | — |
| 2017-10-20 | $3.46 | $3.46 | 186,700 | — | — |
| 2017-10-19 | $3.45 | $3.45 | 321,600 | — | — |
| 2017-10-18 | $3.50 | $3.50 | 290,700 | — | — |
| 2017-10-17 | $3.47 | $3.47 | 255,100 | — | — |
| 2017-10-16 | $3.57 | $3.57 | 322,300 | — | — |
| 2017-10-13 | $3.63 | $3.63 | 172,700 | — | — |
| 2017-10-12 | $3.67 | $3.67 | 231,300 | — | — |
| 2017-10-11 | $3.72 | $3.72 | 423,300 | — | — |
| 2017-10-10 | $3.67 | $3.67 | 335,500 | — | — |
| 2017-10-09 | $3.66 | $3.66 | 171,200 | — | — |
| 2017-10-06 | $3.70 | $3.70 | 215,900 | — | — |
| 2017-10-05 | $3.79 | $3.79 | 435,300 | — | — |
| 2017-10-04 | $3.65 | $3.65 | 502,800 | — | — |
| 2017-10-03 | $3.85 | $3.85 | 405,800 | — | — |
| 2017-10-02 | $3.72 | $3.72 | 287,800 | — | — |
| 2017-09-29 | $3.89 | $3.89 | 279,800 | — | — |
| 2017-09-28 | $3.67 | $3.67 | 338,400 | — | — |
| 2017-09-27 | $3.78 | $3.78 | 245,200 | — | — |
| 2017-09-26 | $3.69 | $3.69 | 266,600 | — | — |
| 2017-09-25 | $3.70 | $3.70 | 351,300 | — | — |
| 2017-09-22 | $3.94 | $3.94 | 366,100 | — | — |
| 2017-09-21 | $3.67 | $3.67 | 449,500 | — | — |
| 2017-09-20 | $3.76 | $3.76 | 641,600 | — | — |
| 2017-09-19 | $3.87 | $3.87 | 361,800 | — | — |
| 2017-09-18 | $4.05 | $4.05 | 707,900 | — | — |
| 2017-09-15 | $4.05 | $4.05 | 379,500 | — | — |
| 2017-09-14 | $4.06 | $4.06 | 197,100 | — | — |
| 2017-09-13 | $4.14 | $4.14 | 283,500 | — | — |
| 2017-09-12 | $4.08 | $4.08 | 359,200 | — | — |
| 2017-09-11 | $4.01 | $4.01 | 203,200 | — | — |
| 2017-09-08 | $3.98 | $3.98 | 237,000 | — | — |
| 2017-09-07 | $4.07 | $4.07 | 476,100 | — | — |
| 2017-09-06 | $4.09 | $4.09 | 573,700 | — | — |
| 2017-09-05 | $3.95 | $3.95 | 889,900 | — | — |
| 2017-09-01 | $3.94 | $3.94 | 430,800 | — | — |
| 2017-08-31 | $3.76 | $3.76 | 274,500 | — | — |
| 2017-08-30 | $3.76 | $3.76 | 244,800 | — | — |
| 2017-08-29 | $3.69 | $3.69 | 185,300 | — | — |
| 2017-08-28 | $3.72 | $3.72 | 215,600 | — | — |
| 2017-08-25 | $3.73 | $3.73 | 285,600 | — | — |
| 2017-08-24 | $3.74 | $3.74 | 347,900 | — | — |
| 2017-08-23 | $3.75 | $3.75 | 303,300 | — | — |
| 2017-08-22 | $3.68 | $3.68 | 575,000 | — | — |
| 2017-08-21 | $3.72 | $3.72 | 831,200 | — | — |
| 2017-08-18 | $3.57 | $3.57 | 954,200 | — | — |
| 2017-08-17 | $3.57 | $3.57 | 465,600 | — | — |
| 2017-08-16 | $3.65 | $3.65 | 526,500 | — | — |
| 2017-08-15 | $3.77 | $3.77 | 597,400 | — | — |
| 2017-08-14 | $3.86 | $3.86 | 367,000 | — | — |
| 2017-08-11 | $3.78 | $3.78 | 676,800 | — | — |
| 2017-08-10 | $3.83 | $3.83 | 600,100 | — | — |
| 2017-08-09 | $4.01 | $4.01 | 419,200 | — | — |
| 2017-08-08 | $4.14 | $4.14 | 498,100 | — | — |
| 2017-08-07 | $4.03 | $4.03 | 417,300 | — | — |
| 2017-08-04 | $4.12 | $4.12 | 1,017,100 | — | — |
| 2017-08-03 | $3.96 | $3.96 | 1,133,100 | — | — |
| 2017-08-02 | $4.26 | $4.26 | 1,430,000 | — | — |
| 2017-08-01 | $4.83 | $4.83 | 511,200 | — | — |
| 2017-07-31 | $4.70 | $4.70 | 488,300 | — | — |
| 2017-07-28 | $4.78 | $4.78 | 450,800 | — | — |
| 2017-07-27 | $5.03 | $5.03 | 380,300 | — | — |
| 2017-07-26 | $5.12 | $5.12 | 254,600 | — | — |
| 2017-07-25 | $5.09 | $5.09 | 319,100 | — | — |
| 2017-07-24 | $5.10 | $5.10 | 448,900 | — | — |
| 2017-07-21 | $5.00 | $5.00 | 376,200 | — | — |
| 2017-07-20 | $5.11 | $5.11 | 351,200 | — | — |
| 2017-07-19 | $5.17 | $5.17 | 385,000 | — | — |
| 2017-07-18 | $5.02 | $5.02 | 261,500 | — | — |
| 2017-07-17 | $5.03 | $5.03 | 420,800 | — | — |
| 2017-07-14 | $5.07 | $5.07 | 378,500 | — | — |
| 2017-07-13 | $5.16 | $5.16 | 849,400 | — | — |
| 2017-07-12 | $4.94 | $4.94 | 649,900 | — | — |
| 2017-07-11 | $4.86 | $4.86 | 603,000 | — | — |
| 2017-07-10 | $4.96 | $4.96 | 559,000 | — | — |
| 2017-07-07 | $5.10 | $5.10 | 307,500 | — | — |
| 2017-07-06 | $5.13 | $5.13 | 381,000 | — | — |
| 2017-07-05 | $5.18 | $5.18 | 498,900 | — | — |
| 2017-07-03 | $5.33 | $5.33 | 266,600 | — | — |
| 2017-06-30 | $5.14 | $5.14 | 718,500 | — | — |
| 2017-06-29 | $5.30 | $5.30 | 708,700 | — | — |
| 2017-06-28 | $5.52 | $5.52 | 479,500 | — | — |
| 2017-06-27 | $5.53 | $5.53 | 361,300 | — | — |
| 2017-06-26 | $5.69 | $5.69 | 361,900 | — | — |
| 2017-06-23 | $5.72 | $5.72 | 1,354,100 | — | — |
| 2017-06-22 | $5.51 | $5.51 | 396,200 | — | — |
| 2017-06-21 | $5.56 | $5.56 | 419,900 | — | — |
| 2017-06-20 | $5.58 | $5.58 | 564,100 | — | — |
| 2017-06-19 | $5.71 | $5.71 | 406,200 | — | — |
| 2017-06-16 | $5.55 | $5.55 | 434,300 | — | — |
| 2017-06-15 | $5.53 | $5.53 | 439,300 | — | — |
| 2017-06-14 | $5.42 | $5.42 | 365,100 | — | — |
| 2017-06-13 | $5.57 | $5.57 | 358,200 | — | — |
| 2017-06-12 | $5.48 | $5.48 | 1,073,700 | — | — |
| 2017-06-09 | $5.11 | $5.11 | 864,500 | — | — |
| 2017-06-08 | $4.92 | $4.92 | 721,000 | — | — |
| 2017-06-07 | $4.69 | $4.69 | 873,500 | — | — |
| 2017-06-06 | $4.99 | $4.99 | 457,500 | — | — |
| 2017-06-05 | $5.07 | $5.07 | 536,600 | — | — |
| 2017-06-02 | $5.10 | $5.10 | 641,200 | — | — |
| 2017-06-01 | $5.06 | $5.06 | 607,400 | — | — |
| 2017-05-31 | $4.98 | $4.98 | 565,100 | — | — |
| 2017-05-30 | $5.09 | $5.09 | 1,134,600 | — | — |
| 2017-05-26 | $5.00 | $5.00 | 677,200 | — | — |
| 2017-05-25 | $5.03 | $5.03 | 536,700 | — | — |
| 2017-05-24 | $5.04 | $5.04 | 672,800 | — | — |
| 2017-05-23 | $5.17 | $5.17 | 558,800 | — | — |
| 2017-05-22 | $5.12 | $5.12 | 550,700 | — | — |
| 2017-05-19 | $5.05 | $5.05 | 715,000 | — | — |
| 2017-05-18 | $5.02 | $5.02 | 2,258,400 | — | — |
| 2017-05-17 | $5.46 | $5.46 | 764,700 | — | — |
| 2017-05-16 | $5.66 | $5.66 | 422,700 | — | — |
| 2017-05-15 | $5.83 | $5.83 | 534,500 | — | — |
| 2017-05-12 | $5.74 | $5.74 | 529,900 | — | — |
| 2017-05-11 | $5.88 | $5.88 | 693,300 | — | — |
| 2017-05-10 | $5.87 | $5.87 | 725,900 | — | — |
| 2017-05-09 | $6.18 | $6.18 | 904,500 | — | — |
| 2017-05-08 | $5.95 | $5.95 | 1,025,700 | — | — |
| 2017-05-05 | $5.94 | $5.94 | 2,515,900 | — | — |
| 2017-05-04 | $5.75 | $5.75 | 1,491,500 | — | — |
| 2017-05-03 | $5.71 | $5.71 | 1,025,400 | — | — |
| 2017-05-02 | $5.59 | $5.59 | 888,800 | — | — |
| 2017-05-01 | $5.63 | $5.63 | 1,082,200 | — | — |
| 2017-04-28 | $5.71 | $5.71 | 521,100 | — | — |
| 2017-04-27 | $5.82 | $5.82 | 840,300 | — | — |
| 2017-04-26 | $5.89 | $5.89 | 756,600 | — | — |
| 2017-04-25 | $5.90 | $5.90 | 609,100 | — | — |
| 2017-04-24 | $5.89 | $5.89 | 724,100 | — | — |
| 2017-04-21 | $5.76 | $5.76 | 449,400 | — | — |
| 2017-04-20 | $5.70 | $5.70 | 507,300 | — | — |
| 2017-04-19 | $5.74 | $5.74 | 760,000 | — | — |
| 2017-04-18 | $5.55 | $5.55 | 664,200 | — | — |
| 2017-04-17 | $5.45 | $5.45 | 926,700 | — | — |
| 2017-04-13 | $5.43 | $5.43 | 1,049,500 | — | — |
| 2017-04-12 | $5.58 | $5.58 | 539,400 | — | — |
| 2017-04-11 | $5.66 | $5.66 | 953,800 | — | — |
| 2017-04-10 | $5.47 | $5.47 | 1,070,400 | — | — |
| 2017-04-07 | $5.74 | $5.74 | 724,400 | — | — |
| 2017-04-06 | $5.69 | $5.69 | 734,300 | — | — |
| 2017-04-05 | $5.51 | $5.51 | 1,002,700 | — | — |
| 2017-04-04 | $5.66 | $5.66 | 853,400 | — | — |
| 2017-04-03 | $5.63 | $5.63 | 1,192,100 | — | — |
| 2017-03-31 | $5.89 | $5.89 | 1,919,700 | — | — |
| 2017-03-30 | $5.69 | $5.69 | 923,700 | — | — |
| 2017-03-29 | $5.60 | $5.60 | 1,280,800 | — | — |
| 2017-03-28 | $5.40 | $5.40 | 999,500 | — | — |
| 2017-03-27 | $5.51 | $5.51 | 912,400 | — | — |
| 2017-03-24 | $5.58 | $5.58 | 1,638,800 | — | — |
| 2017-03-23 | $5.52 | $5.52 | 1,774,100 | — | — |
| 2017-03-22 | $5.47 | $5.47 | 1,787,500 | — | — |
| 2017-03-21 | $5.46 | $5.46 | 1,798,400 | — | — |
| 2017-03-20 | $5.57 | $5.57 | 2,484,100 | — | — |
| 2017-03-17 | $5.80 | $5.80 | 3,477,100 | — | — |
| 2017-03-16 | $5.76 | $5.76 | 3,652,400 | — | — |
| 2017-03-15 | $6.06 | $6.06 | 6,970,100 | — | — |
| 2017-03-14 | $8.39 | $8.39 | 641,500 | — | — |
| 2017-03-13 | $8.56 | $8.56 | 458,600 | — | — |
| 2017-03-10 | $8.70 | $8.70 | 347,600 | — | — |
| 2017-03-09 | $8.57 | $8.57 | 244,700 | — | — |
| 2017-03-08 | $8.66 | $8.66 | 260,400 | — | — |
| 2017-03-07 | $8.55 | $8.55 | 380,300 | — | — |
| 2017-03-06 | $8.56 | $8.56 | 391,600 | — | — |
| 2017-03-03 | $8.84 | $8.84 | 691,400 | — | — |
| 2017-03-02 | $8.75 | $8.75 | 443,500 | — | — |
| 2017-03-01 | $8.91 | $8.91 | 648,300 | — | — |
| 2017-02-28 | $8.74 | $8.74 | 523,400 | — | — |
| 2017-02-27 | $8.74 | $8.74 | 513,900 | — | — |
| 2017-02-24 | $8.53 | $8.53 | 853,900 | — | — |
| 2017-02-23 | $8.50 | $8.50 | 2,113,400 | — | — |
| 2017-02-22 | $8.33 | $8.33 | 1,184,300 | — | — |
| 2017-02-21 | $8.93 | $8.93 | 942,300 | — | — |
| 2017-02-17 | $8.85 | $8.85 | 951,600 | — | — |
| 2017-02-16 | $8.75 | $8.75 | 2,235,000 | — | — |
| 2017-02-15 | $8.24 | $8.24 | 576,900 | — | — |
| 2017-02-14 | $8.21 | $8.21 | 520,600 | — | — |
| 2017-02-13 | $8.18 | $8.18 | 339,100 | — | — |
| 2017-02-10 | $8.35 | $8.35 | 748,500 | — | — |
| 2017-02-09 | $8.21 | $8.21 | 953,900 | — | — |
| 2017-02-08 | $8.06 | $8.06 | 636,700 | — | — |
| 2017-02-07 | $8.00 | $8.00 | 424,900 | — | — |
| 2017-02-06 | $7.99 | $7.99 | 717,800 | — | — |
| 2017-02-03 | $7.84 | $7.84 | 1,706,400 | — | — |
| 2017-02-02 | $8.48 | $8.48 | 509,500 | — | — |
| 2017-02-01 | $8.55 | $8.55 | 431,300 | — | — |
| 2017-01-31 | $8.47 | $8.47 | 186,500 | — | — |
| 2017-01-30 | $8.40 | $8.40 | 235,500 | — | — |
| 2017-01-27 | $8.46 | $8.46 | 269,000 | — | — |
| 2017-01-26 | $8.63 | $8.63 | 368,200 | — | — |
| 2017-01-25 | $8.74 | $8.74 | 552,700 | — | — |
| 2017-01-24 | $8.46 | $8.46 | 389,900 | — | — |
| 2017-01-23 | $8.58 | $8.58 | 348,100 | — | — |
| 2017-01-20 | $8.52 | $8.52 | 278,600 | — | — |
| 2017-01-19 | $8.49 | $8.49 | 517,200 | — | — |
| 2017-01-18 | $8.46 | $8.46 | 496,800 | — | — |
| 2017-01-17 | $8.48 | $8.48 | 1,049,100 | — | — |
| 2017-01-13 | $8.59 | $8.59 | 1,884,600 | — | — |
| 2017-01-12 | $7.64 | $7.64 | 200,200 | — | — |
| 2017-01-11 | $7.74 | $7.74 | 379,500 | — | — |
| 2017-01-10 | $7.65 | $7.65 | 332,900 | — | — |
| 2017-01-09 | $7.72 | $7.72 | 191,700 | — | — |
| 2017-01-06 | $7.73 | $7.73 | 352,400 | — | — |
| 2017-01-05 | $7.83 | $7.83 | 374,700 | — | — |
| 2017-01-04 | $7.60 | $7.60 | 572,900 | — | — |
| 2017-01-03 | $7.52 | $7.52 | 716,400 | — | — |