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
- 2014-07-25 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 | $4.45 | $4.45 | 487,600 | — | — |
| 2017-12-28 | $4.49 | $4.49 | 407,900 | — | — |
| 2017-12-27 | $4.48 | $4.48 | 276,800 | — | — |
| 2017-12-26 | $4.50 | $4.50 | 405,100 | — | — |
| 2017-12-22 | $4.58 | $4.58 | 302,700 | — | — |
| 2017-12-21 | $4.61 | $4.61 | 332,100 | — | — |
| 2017-12-20 | $4.51 | $4.51 | 408,500 | — | — |
| 2017-12-19 | $4.67 | $4.67 | 326,300 | — | — |
| 2017-12-18 | $4.65 | $4.65 | 472,900 | — | — |
| 2017-12-15 | $4.84 | $4.84 | 610,000 | — | — |
| 2017-12-14 | $4.75 | $4.75 | 592,100 | — | — |
| 2017-12-13 | $4.69 | $4.69 | 389,100 | — | — |
| 2017-12-12 | $4.27 | $4.27 | 227,700 | — | — |
| 2017-12-11 | $4.22 | $4.22 | 481,200 | — | — |
| 2017-12-08 | $4.15 | $4.15 | 303,500 | — | — |
| 2017-12-07 | $4.01 | $4.01 | 315,900 | — | — |
| 2017-12-06 | $3.91 | $3.91 | 355,800 | — | — |
| 2017-12-05 | $3.97 | $3.97 | 416,300 | — | — |
| 2017-12-04 | $4.05 | $4.05 | 218,000 | — | — |
| 2017-12-01 | $4.02 | $4.02 | 212,100 | — | — |
| 2017-11-30 | $4.12 | $4.12 | 244,900 | — | — |
| 2017-11-29 | $4.01 | $4.01 | 295,700 | — | — |
| 2017-11-28 | $4.07 | $4.07 | 671,200 | — | — |
| 2017-11-27 | $3.73 | $3.73 | 2,903,100 | — | — |
| 2017-11-24 | $4.15 | $4.15 | 235,000 | — | — |
| 2017-11-22 | $4.18 | $4.18 | 709,100 | — | — |
| 2017-11-21 | $4.30 | $4.30 | 712,300 | — | — |
| 2017-11-20 | $4.68 | $4.68 | 668,600 | — | — |
| 2017-11-17 | $4.97 | $4.97 | 218,500 | — | — |
| 2017-11-16 | $5.04 | $5.04 | 393,100 | — | — |
| 2017-11-15 | $5.13 | $5.13 | 198,300 | — | — |
| 2017-11-14 | $5.21 | $5.21 | 256,600 | — | — |
| 2017-11-13 | $5.32 | $5.32 | 136,600 | — | — |
| 2017-11-10 | $5.37 | $5.37 | 291,100 | — | — |
| 2017-11-09 | $5.04 | $5.04 | 351,300 | — | — |
| 2017-11-08 | $5.27 | $5.27 | 925,500 | — | — |
| 2017-11-07 | $5.74 | $5.74 | 349,100 | — | — |
| 2017-11-06 | $6.11 | $6.11 | 378,400 | — | — |
| 2017-11-03 | $5.73 | $5.73 | 157,100 | — | — |
| 2017-11-02 | $5.69 | $5.69 | 183,100 | — | — |
| 2017-11-01 | $5.63 | $5.63 | 272,500 | — | — |
| 2017-10-31 | $5.76 | $5.76 | 164,000 | — | — |
| 2017-10-30 | $5.79 | $5.79 | 146,200 | — | — |
| 2017-10-27 | $5.77 | $5.77 | 191,000 | — | — |
| 2017-10-26 | $5.76 | $5.76 | 219,000 | — | — |
| 2017-10-25 | $5.78 | $5.78 | 325,600 | — | — |
| 2017-10-24 | $5.90 | $5.90 | 1,400,500 | — | — |
| 2017-10-23 | $5.58 | $5.58 | 243,000 | — | — |
| 2017-10-20 | $5.56 | $5.56 | 230,900 | — | — |
| 2017-10-19 | $5.63 | $5.63 | 224,400 | — | — |
| 2017-10-18 | $5.69 | $5.69 | 219,800 | — | — |
| 2017-10-17 | $5.75 | $5.75 | 210,200 | — | — |
| 2017-10-16 | $5.89 | $5.89 | 266,000 | — | — |
| 2017-10-13 | $5.92 | $5.92 | 343,900 | — | — |
| 2017-10-12 | $6.05 | $6.05 | 191,400 | — | — |
| 2017-10-11 | $5.93 | $5.93 | 343,200 | — | — |
| 2017-10-10 | $6.08 | $6.08 | 176,900 | — | — |
| 2017-10-09 | $6.05 | $6.05 | 477,100 | — | — |
| 2017-10-06 | $6.26 | $6.26 | 241,400 | — | — |
| 2017-10-05 | $6.34 | $6.34 | 241,900 | — | — |
| 2017-10-04 | $6.30 | $6.30 | 201,100 | — | — |
| 2017-10-03 | $6.37 | $6.37 | 367,400 | — | — |
| 2017-10-02 | $6.30 | $6.30 | 404,900 | — | — |
| 2017-09-29 | $6.18 | $6.18 | 398,600 | — | — |
| 2017-09-28 | $6.40 | $6.40 | 170,400 | — | — |
| 2017-09-27 | $6.43 | $6.43 | 342,600 | — | — |
| 2017-09-26 | $6.39 | $6.39 | 220,700 | — | — |
| 2017-09-25 | $6.37 | $6.37 | 197,000 | — | — |
| 2017-09-22 | $6.38 | $6.38 | 177,700 | — | — |
| 2017-09-21 | $6.34 | $6.34 | 116,000 | — | — |
| 2017-09-20 | $6.31 | $6.31 | 191,900 | — | — |
| 2017-09-19 | $6.20 | $6.20 | 188,100 | — | — |
| 2017-09-18 | $6.28 | $6.28 | 353,000 | — | — |
| 2017-09-15 | $6.49 | $6.49 | 294,100 | — | — |
| 2017-09-14 | $6.43 | $6.43 | 190,000 | — | — |
| 2017-09-13 | $6.49 | $6.49 | 276,900 | — | — |
| 2017-09-12 | $6.51 | $6.51 | 173,800 | — | — |
| 2017-09-11 | $6.55 | $6.55 | 320,300 | — | — |
| 2017-09-08 | $6.61 | $6.61 | 371,100 | — | — |
| 2017-09-07 | $6.88 | $6.88 | 515,200 | — | — |
| 2017-09-06 | $6.42 | $6.42 | 208,500 | — | — |
| 2017-09-05 | $6.45 | $6.45 | 238,400 | — | — |
| 2017-09-01 | $6.46 | $6.46 | 239,500 | — | — |
| 2017-08-31 | $6.26 | $6.26 | 392,000 | — | — |
| 2017-08-30 | $6.15 | $6.15 | 314,900 | — | — |
| 2017-08-29 | $6.20 | $6.20 | 710,200 | — | — |
| 2017-08-28 | $5.71 | $5.71 | 353,000 | — | — |
| 2017-08-25 | $5.60 | $5.60 | 235,500 | — | — |
| 2017-08-24 | $5.76 | $5.76 | 328,300 | — | — |
| 2017-08-23 | $5.70 | $5.70 | 234,000 | — | — |
| 2017-08-22 | $5.78 | $5.78 | 169,200 | — | — |
| 2017-08-21 | $5.80 | $5.80 | 273,000 | — | — |
| 2017-08-18 | $5.88 | $5.88 | 403,500 | — | — |
| 2017-08-17 | $5.84 | $5.84 | 262,400 | — | — |
| 2017-08-16 | $5.80 | $5.80 | 127,100 | — | — |
| 2017-08-15 | $5.82 | $5.82 | 216,700 | — | — |
| 2017-08-14 | $5.81 | $5.81 | 291,600 | — | — |
| 2017-08-11 | $5.95 | $5.95 | 337,800 | — | — |
| 2017-08-10 | $5.78 | $5.78 | 380,400 | — | — |
| 2017-08-09 | $5.78 | $5.78 | 604,300 | — | — |
| 2017-08-08 | $5.95 | $5.95 | 339,900 | — | — |
| 2017-08-07 | $6.04 | $6.04 | 651,600 | — | — |
| 2017-08-04 | $5.77 | $5.77 | 665,400 | — | — |
| 2017-08-03 | $5.28 | $5.28 | 1,755,200 | — | — |
| 2017-08-02 | $6.16 | $6.16 | 547,900 | — | — |
| 2017-08-01 | $6.46 | $6.46 | 643,900 | — | — |
| 2017-07-31 | $6.33 | $6.33 | 385,300 | — | — |
| 2017-07-28 | $6.30 | $6.30 | 250,500 | — | — |
| 2017-07-27 | $6.32 | $6.32 | 591,400 | — | — |
| 2017-07-26 | $6.52 | $6.52 | 577,200 | — | — |
| 2017-07-25 | $6.42 | $6.42 | 556,100 | — | — |
| 2017-07-24 | $6.61 | $6.61 | 947,200 | — | — |
| 2017-07-21 | $6.72 | $6.72 | 810,300 | — | — |
| 2017-07-20 | $6.88 | $6.88 | 1,047,100 | — | — |
| 2017-07-19 | $6.59 | $6.59 | 1,224,800 | — | — |
| 2017-07-18 | $6.38 | $6.38 | 792,700 | — | — |
| 2017-07-17 | $6.41 | $6.41 | 1,130,100 | — | — |
| 2017-07-14 | $6.33 | $6.33 | 1,676,800 | — | — |
| 2017-07-13 | $6.66 | $6.65 | 2,566,600 | — | — |
| 2017-07-12 | $6.67 | $6.67 | 11,199,200 | — | — |
| 2017-07-11 | $7.60 | $7.60 | 6,009,800 | — | — |
| 2017-07-10 | $6.49 | $6.49 | 4,731,500 | — | — |
| 2017-07-07 | $7.12 | $7.12 | 7,438,800 | — | — |
| 2017-07-06 | $9.50 | $9.50 | 2,606,100 | — | — |
| 2017-07-05 | $10.18 | $10.18 | 1,715,900 | — | — |
| 2017-07-03 | $9.80 | $9.80 | 526,800 | — | — |
| 2017-06-30 | $9.27 | $9.27 | 738,500 | — | — |
| 2017-06-29 | $9.32 | $9.32 | 1,107,200 | — | — |
| 2017-06-28 | $9.74 | $9.74 | 1,213,700 | — | — |
| 2017-06-27 | $9.94 | $9.94 | 941,800 | — | — |
| 2017-06-26 | $10.07 | $10.07 | 1,367,600 | — | — |
| 2017-06-23 | $10.15 | $10.15 | 3,403,400 | — | — |
| 2017-06-22 | $11.54 | $11.54 | 1,034,600 | — | — |
| 2017-06-21 | $11.04 | $11.04 | 548,600 | — | — |
| 2017-06-20 | $10.94 | $10.94 | 808,600 | — | — |
| 2017-06-19 | $10.69 | $10.69 | 546,900 | — | — |
| 2017-06-16 | $10.16 | $10.16 | 509,200 | — | — |
| 2017-06-15 | $10.28 | $10.28 | 564,400 | — | — |
| 2017-06-14 | $10.50 | $10.50 | 719,800 | — | — |
| 2017-06-13 | $10.89 | $10.89 | 631,400 | — | — |
| 2017-06-12 | $10.75 | $10.75 | 940,900 | — | — |
| 2017-06-09 | $11.20 | $11.20 | 729,100 | — | — |
| 2017-06-08 | $11.36 | $11.36 | 599,100 | — | — |
| 2017-06-07 | $11.05 | $11.05 | 532,700 | — | — |
| 2017-06-06 | $11.13 | $11.13 | 581,100 | — | — |
| 2017-06-05 | $11.16 | $11.16 | 545,400 | — | — |
| 2017-06-02 | $11.00 | $11.00 | 688,600 | — | — |
| 2017-06-01 | $10.71 | $10.71 | 562,100 | — | — |
| 2017-05-31 | $10.20 | $10.20 | 808,800 | — | — |
| 2017-05-30 | $10.85 | $10.85 | 1,084,700 | — | — |
| 2017-05-26 | $11.03 | $11.03 | 1,457,100 | — | — |
| 2017-05-25 | $10.30 | $10.30 | 787,200 | — | — |
| 2017-05-24 | $10.23 | $10.23 | 744,200 | — | — |
| 2017-05-23 | $10.26 | $10.26 | 507,700 | — | — |
| 2017-05-22 | $10.09 | $10.09 | 695,000 | — | — |
| 2017-05-19 | $10.38 | $10.38 | 612,000 | — | — |
| 2017-05-18 | $10.40 | $10.40 | 1,249,800 | — | — |
| 2017-05-17 | $10.15 | $10.15 | 1,411,300 | — | — |
| 2017-05-16 | $9.90 | $9.90 | 730,800 | — | — |
| 2017-05-15 | $9.97 | $9.97 | 1,369,100 | — | — |
| 2017-05-12 | $9.64 | $9.64 | 1,727,400 | — | — |
| 2017-05-11 | $8.41 | $8.41 | 716,600 | — | — |
| 2017-05-10 | $8.20 | $8.20 | 707,800 | — | — |
| 2017-05-09 | $8.08 | $8.08 | 1,102,400 | — | — |
| 2017-05-08 | $8.07 | $8.07 | 2,160,100 | — | — |
| 2017-05-05 | $7.63 | $7.63 | 4,055,800 | — | — |
| 2017-05-04 | $9.10 | $9.10 | 484,200 | — | — |
| 2017-05-03 | $9.10 | $9.10 | 578,900 | — | — |
| 2017-05-02 | $9.00 | $9.00 | 508,000 | — | — |
| 2017-05-01 | $9.37 | $9.37 | 790,200 | — | — |
| 2017-04-28 | $9.96 | $9.96 | 1,120,300 | — | — |
| 2017-04-27 | $9.89 | $9.89 | 1,409,900 | — | — |
| 2017-04-26 | $9.40 | $9.40 | 424,900 | — | — |
| 2017-04-25 | $9.22 | $9.22 | 690,700 | — | — |
| 2017-04-24 | $9.30 | $9.30 | 845,500 | — | — |
| 2017-04-21 | $8.73 | $8.73 | 298,800 | — | — |
| 2017-04-20 | $8.70 | $8.70 | 379,300 | — | — |
| 2017-04-19 | $8.40 | $8.40 | 508,400 | — | — |
| 2017-04-18 | $8.22 | $8.22 | 589,800 | — | — |
| 2017-04-17 | $8.56 | $8.56 | 327,700 | — | — |
| 2017-04-13 | $8.52 | $8.52 | 345,800 | — | — |
| 2017-04-12 | $8.46 | $8.46 | 456,700 | — | — |
| 2017-04-11 | $8.35 | $8.35 | 315,200 | — | — |
| 2017-04-10 | $8.57 | $8.57 | 480,300 | — | — |
| 2017-04-07 | $8.36 | $8.36 | 461,800 | — | — |
| 2017-04-06 | $8.15 | $8.15 | 484,600 | — | — |
| 2017-04-05 | $8.14 | $8.14 | 939,100 | — | — |
| 2017-04-04 | $8.60 | $8.60 | 788,500 | — | — |
| 2017-04-03 | $8.99 | $8.99 | 599,300 | — | — |
| 2017-03-31 | $9.28 | $9.28 | 521,300 | — | — |
| 2017-03-30 | $9.22 | $9.22 | 580,400 | — | — |
| 2017-03-29 | $9.39 | $9.39 | 871,700 | — | — |
| 2017-03-28 | $9.28 | $9.28 | 547,700 | — | — |
| 2017-03-27 | $9.36 | $9.36 | 685,600 | — | — |
| 2017-03-24 | $9.27 | $9.27 | 743,900 | — | — |
| 2017-03-23 | $9.18 | $9.18 | 741,700 | — | — |
| 2017-03-22 | $9.20 | $9.20 | 819,900 | — | — |
| 2017-03-21 | $9.17 | $9.17 | 1,401,800 | — | — |
| 2017-03-20 | $9.87 | $9.87 | 693,100 | — | — |
| 2017-03-17 | $9.50 | $9.50 | 1,185,100 | — | — |
| 2017-03-16 | $9.98 | $9.98 | 2,535,300 | — | — |
| 2017-03-15 | $8.90 | $8.90 | 1,150,100 | — | — |
| 2017-03-14 | $8.35 | $8.35 | 658,900 | — | — |
| 2017-03-13 | $8.72 | $8.72 | 675,500 | — | — |
| 2017-03-10 | $8.47 | $8.47 | 1,148,100 | — | — |
| 2017-03-09 | $8.86 | $8.86 | 617,000 | — | — |
| 2017-03-08 | $8.85 | $8.85 | 1,064,200 | — | — |
| 2017-03-07 | $8.51 | $8.51 | 679,300 | — | — |
| 2017-03-06 | $8.54 | $8.54 | 626,900 | — | — |
| 2017-03-03 | $8.70 | $8.70 | 805,700 | — | — |
| 2017-03-02 | $8.57 | $8.57 | 1,286,900 | — | — |
| 2017-03-01 | $8.74 | $8.74 | 971,500 | — | — |
| 2017-02-28 | $8.34 | $8.34 | 954,500 | — | — |
| 2017-02-27 | $8.81 | $8.81 | 1,022,200 | — | — |
| 2017-02-24 | $8.15 | $8.15 | 694,200 | — | — |
| 2017-02-23 | $8.22 | $8.22 | 984,500 | — | — |
| 2017-02-22 | $8.32 | $8.32 | 2,538,000 | — | — |
| 2017-02-21 | $9.12 | $9.12 | 2,358,500 | — | — |
| 2017-02-17 | $10.12 | $10.12 | 1,665,700 | — | — |
| 2017-02-16 | $9.99 | $9.99 | 2,445,600 | — | — |
| 2017-02-15 | $9.53 | $9.53 | 1,597,000 | — | — |
| 2017-02-14 | $9.05 | $9.05 | 1,459,500 | — | — |
| 2017-02-13 | $8.98 | $8.98 | 2,698,100 | — | — |
| 2017-02-10 | $8.45 | $8.45 | 4,317,100 | — | — |
| 2017-02-09 | $7.18 | $7.18 | 1,329,500 | — | — |
| 2017-02-08 | $6.89 | $6.89 | 595,900 | — | — |
| 2017-02-07 | $6.91 | $6.91 | 397,500 | — | — |
| 2017-02-06 | $6.89 | $6.89 | 702,500 | — | — |
| 2017-02-03 | $6.88 | $6.88 | 554,200 | — | — |
| 2017-02-02 | $6.87 | $6.87 | 399,400 | — | — |
| 2017-02-01 | $6.80 | $6.80 | 864,900 | — | — |
| 2017-01-31 | $6.56 | $6.56 | 791,400 | — | — |
| 2017-01-30 | $6.44 | $6.44 | 1,309,100 | — | — |
| 2017-01-27 | $6.87 | $6.87 | 842,500 | — | — |
| 2017-01-26 | $6.79 | $6.79 | 1,474,900 | — | — |
| 2017-01-25 | $6.93 | $6.93 | 1,326,900 | — | — |
| 2017-01-24 | $6.87 | $6.87 | 2,974,400 | — | — |
| 2017-01-23 | $7.55 | $7.55 | 764,300 | — | — |
| 2017-01-20 | $7.93 | $7.93 | 430,500 | — | — |
| 2017-01-19 | $8.16 | $8.16 | 342,600 | — | — |
| 2017-01-18 | $8.18 | $8.18 | 341,900 | — | — |
| 2017-01-17 | $7.89 | $7.89 | 546,500 | — | — |
| 2017-01-13 | $8.09 | $8.09 | 561,600 | — | — |
| 2017-01-12 | $7.88 | $7.88 | 669,200 | — | — |
| 2017-01-11 | $7.74 | $7.74 | 900,600 | — | — |
| 2017-01-10 | $7.95 | $7.95 | 636,800 | — | — |
| 2017-01-09 | $7.99 | $7.99 | 730,700 | — | — |
| 2017-01-06 | $8.05 | $8.05 | 740,500 | — | — |
| 2017-01-05 | $8.18 | $8.18 | 1,094,700 | — | — |
| 2017-01-04 | $8.57 | $8.57 | 2,166,000 | — | — |
| 2017-01-03 | $8.32 | $8.32 | 584,300 | — | — |