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
- 2000-08-08 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 | $2.77 | $18.41 | 37,300 | — | — |
| 2017-12-28 | $2.78 | $18.48 | 37,100 | — | — |
| 2017-12-27 | $2.76 | $18.35 | 17,300 | — | — |
| 2017-12-26 | $2.80 | $18.61 | 70,300 | — | — |
| 2017-12-22 | $2.80 | $18.61 | 13,200 | — | — |
| 2017-12-21 | $2.84 | $18.88 | 31,800 | — | — |
| 2017-12-20 | $2.80 | $18.61 | 46,900 | — | — |
| 2017-12-19 | $2.79 | $18.55 | 61,900 | — | — |
| 2017-12-18 | $2.75 | $18.28 | 129,700 | — | — |
| 2017-12-15 | $2.68 | $17.81 | 14,800 | — | — |
| 2017-12-14 | $2.69 | $17.88 | 4,300 | — | — |
| 2017-12-13 | $2.68 | $17.81 | 26,700 | — | — |
| 2017-12-12 | $2.66 | $17.68 | 34,600 | — | — |
| 2017-12-11 | $2.67 | $17.75 | 23,900 | — | — |
| 2017-12-08 | $2.69 | $17.88 | 23,600 | — | — |
| 2017-12-07 | $2.61 | $17.35 | 14,600 | — | — |
| 2017-12-06 | $2.63 | $17.48 | 13,000 | — | — |
| 2017-12-05 | $2.61 | $17.35 | 11,700 | — | — |
| 2017-12-04 | $2.63 | $17.48 | 20,300 | — | — |
| 2017-12-01 | $2.63 | $17.48 | 10,800 | — | — |
| 2017-11-30 | $2.68 | $17.81 | 3,200 | — | — |
| 2017-11-29 | $2.67 | $17.75 | 12,600 | — | — |
| 2017-11-28 | $2.69 | $17.88 | 21,000 | — | — |
| 2017-11-27 | $2.69 | $17.88 | 23,800 | — | — |
| 2017-11-24 | $2.71 | $18.01 | 4,700 | — | — |
| 2017-11-22 | $2.66 | $17.68 | 6,300 | — | — |
| 2017-11-21 | $2.72 | $18.08 | 20,000 | — | — |
| 2017-11-20 | $2.63 | $17.48 | 11,500 | — | — |
| 2017-11-17 | $2.66 | $17.68 | 5,100 | — | — |
| 2017-11-16 | $2.68 | $17.81 | 17,800 | — | — |
| 2017-11-15 | $2.68 | $17.81 | 10,600 | — | — |
| 2017-11-14 | $2.68 | $17.81 | 32,600 | — | — |
| 2017-11-13 | $2.64 | $17.55 | 48,100 | — | — |
| 2017-11-10 | $2.68 | $17.81 | 12,500 | — | — |
| 2017-11-09 | $2.69 | $17.88 | 25,000 | — | — |
| 2017-11-08 | $2.70 | $17.95 | 15,300 | — | — |
| 2017-11-07 | $2.74 | $18.21 | 41,400 | — | — |
| 2017-11-06 | $2.71 | $18.01 | 44,700 | — | — |
| 2017-11-03 | $2.69 | $17.88 | 11,300 | — | — |
| 2017-11-02 | $2.68 | $17.81 | 75,700 | — | — |
| 2017-11-01 | $2.75 | $18.28 | 29,300 | — | — |
| 2017-10-31 | $2.69 | $17.88 | 79,300 | — | — |
| 2017-10-30 | $2.70 | $17.95 | 51,400 | — | — |
| 2017-10-27 | $2.72 | $18.08 | 22,800 | — | — |
| 2017-10-26 | $2.73 | $18.15 | 22,600 | — | — |
| 2017-10-25 | $2.73 | $18.15 | 41,600 | — | — |
| 2017-10-24 | $2.74 | $18.21 | 29,500 | — | — |
| 2017-10-23 | $2.80 | $18.61 | 38,700 | — | — |
| 2017-10-20 | $2.81 | $18.68 | 52,000 | — | — |
| 2017-10-19 | $2.80 | $18.61 | 23,600 | — | — |
| 2017-10-18 | $2.67 | $17.75 | 53,200 | — | — |
| 2017-10-17 | $2.75 | $18.28 | 42,300 | — | — |
| 2017-10-16 | $2.79 | $18.55 | 79,200 | — | — |
| 2017-10-13 | $2.76 | $18.35 | 35,400 | — | — |
| 2017-10-12 | $2.73 | $18.15 | 158,500 | — | — |
| 2017-10-11 | $2.65 | $17.61 | 62,300 | — | — |
| 2017-10-10 | $2.62 | $17.42 | 29,200 | — | — |
| 2017-10-09 | $2.64 | $17.55 | 10,300 | — | — |
| 2017-10-06 | $2.64 | $17.55 | 7,600 | — | — |
| 2017-10-05 | $2.62 | $17.42 | 25,800 | — | — |
| 2017-10-04 | $2.62 | $17.42 | 36,100 | — | — |
| 2017-10-03 | $2.63 | $17.48 | 42,000 | — | — |
| 2017-10-02 | $2.62 | $17.42 | 25,600 | — | — |
| 2017-09-29 | $2.59 | $17.22 | 36,600 | — | — |
| 2017-09-28 | $2.55 | $16.95 | 31,300 | — | — |
| 2017-09-27 | $2.55 | $16.95 | 75,800 | — | — |
| 2017-09-26 | $2.54 | $16.88 | 22,700 | — | — |
| 2017-09-25 | $2.52 | $16.75 | 16,700 | — | — |
| 2017-09-22 | $2.52 | $16.75 | 11,100 | — | — |
| 2017-09-21 | $2.52 | $16.75 | 13,100 | — | — |
| 2017-09-20 | $2.51 | $16.68 | 6,800 | — | — |
| 2017-09-19 | $2.53 | $16.82 | 17,800 | — | — |
| 2017-09-18 | $2.59 | $17.22 | 48,400 | — | — |
| 2017-09-15 | $2.47 | $16.42 | 4,700 | — | — |
| 2017-09-14 | $2.49 | $16.55 | 20,800 | — | — |
| 2017-09-13 | $2.47 | $16.42 | 13,800 | — | — |
| 2017-09-12 | $2.46 | $16.35 | 37,700 | — | — |
| 2017-09-11 | $2.48 | $16.48 | 79,100 | — | — |
| 2017-09-08 | $2.45 | $16.29 | 10,100 | — | — |
| 2017-09-07 | $2.46 | $16.35 | 18,700 | — | — |
| 2017-09-06 | $2.47 | $16.42 | 35,700 | — | — |
| 2017-09-05 | $2.47 | $16.42 | 14,000 | — | — |
| 2017-09-01 | $2.47 | $16.42 | 11,100 | — | — |
| 2017-08-31 | $2.43 | $16.15 | 31,100 | — | — |
| 2017-08-30 | $2.47 | $16.42 | 11,400 | — | — |
| 2017-08-29 | $2.48 | $16.48 | 17,300 | — | — |
| 2017-08-28 | $2.45 | $16.29 | 16,800 | — | — |
| 2017-08-25 | $2.44 | $16.22 | 24,100 | — | — |
| 2017-08-24 | $2.45 | $16.29 | 10,100 | — | — |
| 2017-08-23 | $2.43 | $16.15 | 7,900 | — | — |
| 2017-08-22 | $2.44 | $16.22 | 11,800 | — | — |
| 2017-08-21 | $2.47 | $16.42 | 31,500 | — | — |
| 2017-08-18 | $2.48 | $16.48 | 4,000 | — | — |
| 2017-08-17 | $2.44 | $16.22 | 21,200 | — | — |
| 2017-08-16 | $2.43 | $16.15 | 162,000 | — | — |
| 2017-08-15 | $2.46 | $16.35 | 11,000 | — | — |
| 2017-08-14 | $2.45 | $16.29 | 4,900 | — | — |
| 2017-08-11 | $2.44 | $16.22 | 16,200 | — | — |
| 2017-08-10 | $2.45 | $16.29 | 18,500 | — | — |
| 2017-08-09 | $2.45 | $16.29 | 32,400 | — | — |
| 2017-08-08 | $2.47 | $16.42 | 11,100 | — | — |
| 2017-08-07 | $2.47 | $16.42 | 33,000 | — | — |
| 2017-08-04 | $2.43 | $16.15 | 28,400 | — | — |
| 2017-08-03 | $2.45 | $16.29 | 5,600 | — | — |
| 2017-08-02 | $2.49 | $16.55 | 10,500 | — | — |
| 2017-08-01 | $2.48 | $16.48 | 15,700 | — | — |
| 2017-07-31 | $2.47 | $16.42 | 30,200 | — | — |
| 2017-07-28 | $2.49 | $16.55 | 26,000 | — | — |
| 2017-07-27 | $2.48 | $16.48 | 80,300 | — | — |
| 2017-07-26 | $2.44 | $16.22 | 36,500 | — | — |
| 2017-07-25 | $2.45 | $16.29 | 9,900 | — | — |
| 2017-07-24 | $2.44 | $16.22 | 137,400 | — | — |
| 2017-07-21 | $2.45 | $16.29 | 8,600 | — | — |
| 2017-07-20 | $2.47 | $16.42 | 4,400 | — | — |
| 2017-07-19 | $2.49 | $16.55 | 7,800 | — | — |
| 2017-07-18 | $2.47 | $16.42 | 14,800 | — | — |
| 2017-07-17 | $2.45 | $16.29 | 17,000 | — | — |
| 2017-07-14 | $2.49 | $16.55 | 14,900 | — | — |
| 2017-07-13 | $2.48 | $16.48 | 12,200 | — | — |
| 2017-07-12 | $2.48 | $16.48 | 25,900 | — | — |
| 2017-07-11 | $2.50 | $16.62 | 11,400 | — | — |
| 2017-07-10 | $2.47 | $16.42 | 21,000 | — | — |
| 2017-07-07 | $2.46 | $16.35 | 61,600 | — | — |
| 2017-07-06 | $2.49 | $16.55 | 12,400 | — | — |
| 2017-07-05 | $2.50 | $16.62 | 27,300 | — | — |
| 2017-07-03 | $2.47 | $16.42 | 39,500 | — | — |
| 2017-06-30 | $2.51 | $16.68 | 16,400 | — | — |
| 2017-06-29 | $2.49 | $16.55 | 6,600 | — | — |
| 2017-06-28 | $2.51 | $16.68 | 5,400 | — | — |
| 2017-06-27 | $2.50 | $16.62 | 7,300 | — | — |
| 2017-06-26 | $2.51 | $16.68 | 14,800 | — | — |
| 2017-06-23 | $2.58 | $17.15 | 45,700 | — | — |
| 2017-06-22 | $2.51 | $16.68 | 12,800 | — | — |
| 2017-06-21 | $2.51 | $16.68 | 7,000 | — | — |
| 2017-06-20 | $2.50 | $16.62 | 34,000 | — | — |
| 2017-06-19 | $2.52 | $16.75 | 10,100 | — | — |
| 2017-06-16 | $2.53 | $16.82 | 9,400 | — | — |
| 2017-06-15 | $2.51 | $16.68 | 18,900 | — | — |
| 2017-06-14 | $2.52 | $16.75 | 5,800 | — | — |
| 2017-06-13 | $2.53 | $16.82 | 11,700 | — | — |
| 2017-06-12 | $2.52 | $16.75 | 11,700 | — | — |
| 2017-06-09 | $2.52 | $16.75 | 25,800 | — | — |
| 2017-06-08 | $2.50 | $16.62 | 30,400 | — | — |
| 2017-06-07 | $2.52 | $16.75 | 13,000 | — | — |
| 2017-06-06 | $2.53 | $16.82 | 46,200 | — | — |
| 2017-06-05 | $2.50 | $16.62 | 35,700 | — | — |
| 2017-06-02 | $2.50 | $16.62 | 35,300 | — | — |
| 2017-06-01 | $2.49 | $16.55 | 10,300 | — | — |
| 2017-05-31 | $2.49 | $16.55 | 11,300 | — | — |
| 2017-05-30 | $2.48 | $16.48 | 43,200 | — | — |
| 2017-05-26 | $2.49 | $16.55 | 5,900 | — | — |
| 2017-05-25 | $2.51 | $16.68 | 27,300 | — | — |
| 2017-05-24 | $2.52 | $16.75 | 15,300 | — | — |
| 2017-05-23 | $2.50 | $16.62 | 22,800 | — | — |
| 2017-05-22 | $2.48 | $16.48 | 24,800 | — | — |
| 2017-05-19 | $2.52 | $16.75 | 33,400 | — | — |
| 2017-05-18 | $2.50 | $16.62 | 9,800 | — | — |
| 2017-05-17 | $2.48 | $16.48 | 4,200 | — | — |
| 2017-05-16 | $2.52 | $16.75 | 44,800 | — | — |
| 2017-05-15 | $2.50 | $16.62 | 52,100 | — | — |
| 2017-05-12 | $2.52 | $16.75 | 36,500 | — | — |
| 2017-05-11 | $2.52 | $16.75 | 36,000 | — | — |
| 2017-05-10 | $2.48 | $16.48 | 33,500 | — | — |
| 2017-05-09 | $2.48 | $16.48 | 55,400 | — | — |
| 2017-05-08 | $2.46 | $16.35 | 16,100 | — | — |
| 2017-05-05 | $2.46 | $16.35 | 25,900 | — | — |
| 2017-05-04 | $2.40 | $15.95 | 33,000 | — | — |
| 2017-05-03 | $2.43 | $16.15 | 52,300 | — | — |
| 2017-05-02 | $2.41 | $16.02 | 15,000 | — | — |
| 2017-05-01 | $2.42 | $16.09 | 44,000 | — | — |
| 2017-04-28 | $2.46 | $16.35 | 18,900 | — | — |
| 2017-04-27 | $2.47 | $16.42 | 18,000 | — | — |
| 2017-04-26 | $2.43 | $16.15 | 31,900 | — | — |
| 2017-04-25 | $2.46 | $16.35 | 12,600 | — | — |
| 2017-04-24 | $2.49 | $16.55 | 51,100 | — | — |
| 2017-04-21 | $2.47 | $16.42 | 22,300 | — | — |
| 2017-04-20 | $2.48 | $16.48 | 15,700 | — | — |
| 2017-04-19 | $2.43 | $16.15 | 96,300 | — | — |
| 2017-04-18 | $2.42 | $16.09 | 29,500 | — | — |
| 2017-04-17 | $2.42 | $16.09 | 24,500 | — | — |
| 2017-04-13 | $2.40 | $15.95 | 9,000 | — | — |
| 2017-04-12 | $2.43 | $16.15 | 17,400 | — | — |
| 2017-04-11 | $2.42 | $16.09 | 31,900 | — | — |
| 2017-04-10 | $2.42 | $16.09 | 44,300 | — | — |
| 2017-04-07 | $2.41 | $16.02 | 65,200 | — | — |
| 2017-04-06 | $2.38 | $15.82 | 22,800 | — | — |
| 2017-04-05 | $2.36 | $15.69 | 25,100 | — | — |
| 2017-04-04 | $2.42 | $16.09 | 9,700 | — | — |
| 2017-04-03 | $2.39 | $15.89 | 37,800 | — | — |
| 2017-03-31 | $2.43 | $16.15 | 26,300 | — | — |
| 2017-03-30 | $2.42 | $16.09 | 13,400 | — | — |
| 2017-03-29 | $2.40 | $15.95 | 21,100 | — | — |
| 2017-03-28 | $2.42 | $16.09 | 17,000 | — | — |
| 2017-03-27 | $2.45 | $16.29 | 38,300 | — | — |
| 2017-03-24 | $2.45 | $16.29 | 81,300 | — | — |
| 2017-03-23 | $2.41 | $16.02 | 68,400 | — | — |
| 2017-03-22 | $2.34 | $15.55 | 21,800 | — | — |
| 2017-03-21 | $2.37 | $15.75 | 58,100 | — | — |
| 2017-03-20 | $2.34 | $15.55 | 56,000 | — | — |
| 2017-03-17 | $2.42 | $16.09 | 32,400 | — | — |
| 2017-03-16 | $2.39 | $15.89 | 50,700 | — | — |
| 2017-03-15 | $2.36 | $15.69 | 90,600 | — | — |
| 2017-03-14 | $2.39 | $15.89 | 93,100 | — | — |
| 2017-03-13 | $2.30 | $15.29 | 153,100 | — | — |
| 2017-03-10 | $2.40 | $15.95 | 92,900 | — | — |
| 2017-03-09 | $2.48 | $16.48 | 81,900 | — | — |
| 2017-03-08 | $2.47 | $16.42 | 136,300 | — | — |
| 2017-03-07 | $2.60 | $17.28 | 421,900 | — | — |
| 2017-03-06 | $2.89 | $17.08 | 501,400 | — | — |
| 2017-03-03 | $2.86 | $16.91 | 216,500 | — | — |
| 2017-03-02 | $2.90 | $17.14 | 353,500 | — | — |
| 2017-03-01 | $2.80 | $16.55 | 350,400 | — | — |
| 2017-02-28 | $2.73 | $16.14 | 96,600 | — | — |
| 2017-02-27 | $2.72 | $16.08 | 117,900 | — | — |
| 2017-02-24 | $2.70 | $15.96 | 99,800 | — | — |
| 2017-02-23 | $2.75 | $16.26 | 224,900 | — | — |
| 2017-02-22 | $2.70 | $15.96 | 46,300 | — | — |
| 2017-02-21 | $2.71 | $16.02 | 24,200 | — | — |
| 2017-02-17 | $2.71 | $16.02 | 65,100 | — | — |
| 2017-02-16 | $2.70 | $15.96 | 22,200 | — | — |
| 2017-02-15 | $2.70 | $15.96 | 22,900 | — | — |
| 2017-02-14 | $2.69 | $15.90 | 31,300 | — | — |
| 2017-02-13 | $2.69 | $15.90 | 14,900 | — | — |
| 2017-02-10 | $2.70 | $15.96 | 24,000 | — | — |
| 2017-02-09 | $2.70 | $15.96 | 29,200 | — | — |
| 2017-02-08 | $2.72 | $16.08 | 43,200 | — | — |
| 2017-02-07 | $2.74 | $16.20 | 33,000 | — | — |
| 2017-02-06 | $2.75 | $16.26 | 72,500 | — | — |
| 2017-02-03 | $2.72 | $16.08 | 43,100 | — | — |
| 2017-02-02 | $2.70 | $15.96 | 33,400 | — | — |
| 2017-02-01 | $2.65 | $15.66 | 67,400 | — | — |
| 2017-01-31 | $2.59 | $15.31 | 46,300 | — | — |
| 2017-01-30 | $2.58 | $15.25 | 23,200 | — | — |
| 2017-01-27 | $2.57 | $15.19 | 27,800 | — | — |
| 2017-01-26 | $2.53 | $14.96 | 60,800 | — | — |
| 2017-01-25 | $2.49 | $14.72 | 44,400 | — | — |
| 2017-01-24 | $2.47 | $14.60 | 16,400 | — | — |
| 2017-01-23 | $2.45 | $14.48 | 31,000 | — | — |
| 2017-01-20 | $2.47 | $14.60 | 40,700 | — | — |
| 2017-01-19 | $2.50 | $14.78 | 17,700 | — | — |
| 2017-01-18 | $2.53 | $14.96 | 12,000 | — | — |
| 2017-01-17 | $2.52 | $14.90 | 19,100 | — | — |
| 2017-01-13 | $2.59 | $15.31 | 12,200 | — | — |
| 2017-01-12 | $2.58 | $15.25 | 16,800 | — | — |
| 2017-01-11 | $2.57 | $15.19 | 11,300 | — | — |
| 2017-01-10 | $2.55 | $15.07 | 13,500 | — | — |
| 2017-01-09 | $2.53 | $14.96 | 31,000 | — | — |
| 2017-01-06 | $2.53 | $14.96 | 37,100 | — | — |
| 2017-01-05 | $2.54 | $15.01 | 14,800 | — | — |
| 2017-01-04 | $2.54 | $15.01 | 20,900 | — | — |
| 2017-01-03 | $2.48 | $14.66 | 20,600 | — | — |