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
- 2003-05-02 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 | $6.40 | $6.40 | 2,105 | — | — |
| 2017-12-28 | $6.20 | $6.20 | 6,315 | — | — |
| 2017-12-27 | $6.20 | $6.20 | 3,245 | — | — |
| 2017-12-26 | $6.60 | $6.60 | 4,245 | — | — |
| 2017-12-22 | $6.58 | $6.58 | 6,665 | — | — |
| 2017-12-21 | $6.60 | $6.60 | 33,065 | — | — |
| 2017-12-20 | $6.12 | $6.12 | 1,575 | — | — |
| 2017-12-19 | $6.20 | $6.20 | 1,575 | — | — |
| 2017-12-18 | $6.20 | $6.20 | 6,175 | — | — |
| 2017-12-15 | $6.20 | $6.20 | 5,145 | — | — |
| 2017-12-14 | $6.20 | $6.20 | 5,105 | — | — |
| 2017-12-13 | $6.44 | $6.44 | 15,455 | — | — |
| 2017-12-12 | $6.58 | $6.58 | 8,465 | — | — |
| 2017-12-11 | $6.40 | $6.40 | 7,760 | — | — |
| 2017-12-08 | $6.66 | $6.66 | 15,090 | — | — |
| 2017-12-07 | $7.52 | $7.52 | 65,790 | — | — |
| 2017-12-06 | $6.20 | $6.20 | 3,130 | — | — |
| 2017-12-05 | $6.26 | $6.26 | 5,920 | — | — |
| 2017-12-04 | $6.50 | $6.50 | 17,055 | — | — |
| 2017-12-01 | $6.56 | $6.56 | 27,365 | — | — |
| 2017-11-30 | $5.94 | $5.94 | 13,610 | — | — |
| 2017-11-29 | $6.60 | $6.60 | 86,430 | — | — |
| 2017-11-28 | $5.90 | $5.90 | 3,175 | — | — |
| 2017-11-27 | $6.12 | $6.12 | 1,845 | — | — |
| 2017-11-24 | $6.20 | $6.20 | 560 | — | — |
| 2017-11-22 | $6.00 | $6.00 | 6,515 | — | — |
| 2017-11-21 | $5.80 | $5.80 | 5,030 | — | — |
| 2017-11-20 | $6.06 | $6.06 | 1,210 | — | — |
| 2017-11-17 | $6.36 | $6.36 | 1,990 | — | — |
| 2017-11-16 | $6.12 | $6.12 | 3,800 | — | — |
| 2017-11-15 | $6.16 | $6.16 | 27,760 | — | — |
| 2017-11-14 | $6.20 | $6.20 | 4,365 | — | — |
| 2017-11-13 | $6.30 | $6.30 | 4,765 | — | — |
| 2017-11-10 | $6.50 | $6.50 | 5,430 | — | — |
| 2017-11-09 | $6.60 | $6.60 | 3,665 | — | — |
| 2017-11-08 | $6.66 | $6.66 | 27,865 | — | — |
| 2017-11-07 | $6.88 | $6.88 | 41,160 | — | — |
| 2017-11-06 | $6.50 | $6.50 | 8,310 | — | — |
| 2017-11-03 | $6.00 | $6.00 | 2,215 | — | — |
| 2017-11-02 | $6.40 | $6.40 | 4,745 | — | — |
| 2017-11-01 | $6.20 | $6.20 | 2,765 | — | — |
| 2017-10-31 | $6.40 | $6.40 | 3,830 | — | — |
| 2017-10-30 | $6.54 | $6.54 | 3,705 | — | — |
| 2017-10-27 | $7.00 | $7.00 | 2,265 | — | — |
| 2017-10-26 | $7.30 | $7.30 | 2,620 | — | — |
| 2017-10-25 | $7.80 | $7.80 | 3,545 | — | — |
| 2017-10-24 | $8.00 | $8.00 | 1,865 | — | — |
| 2017-10-23 | $8.40 | $8.40 | 8,255 | — | — |
| 2017-10-20 | $8.40 | $8.40 | 20,365 | — | — |
| 2017-10-19 | $7.60 | $7.60 | 3,970 | — | — |
| 2017-10-18 | $7.18 | $7.18 | 550 | — | — |
| 2017-10-17 | $6.96 | $6.96 | 1,955 | — | — |
| 2017-10-16 | $6.92 | $6.92 | 1,395 | — | — |
| 2017-10-13 | $7.36 | $7.36 | 1,545 | — | — |
| 2017-10-12 | $7.00 | $7.00 | 2,820 | — | — |
| 2017-10-11 | $7.44 | $7.44 | 4,060 | — | — |
| 2017-10-10 | $7.66 | $7.66 | 2,215 | — | — |
| 2017-10-09 | $8.04 | $8.04 | 1,665 | — | — |
| 2017-10-06 | $8.16 | $8.16 | 4,195 | — | — |
| 2017-10-05 | $8.60 | $8.60 | 5,575 | — | — |
| 2017-10-04 | $8.20 | $8.20 | 29,700 | — | — |
| 2017-10-03 | $11.42 | $11.42 | 3,105 | — | — |
| 2017-10-02 | $11.42 | $11.42 | 1,545 | — | — |
| 2017-09-29 | $11.80 | $11.80 | 2,775 | — | — |
| 2017-09-28 | $11.60 | $11.60 | 2,365 | — | — |
| 2017-09-27 | $11.22 | $11.22 | 965 | — | — |
| 2017-09-26 | $11.40 | $11.40 | 895 | — | — |
| 2017-09-25 | $11.20 | $11.20 | 980 | — | — |
| 2017-09-22 | $11.26 | $11.26 | 1,015 | — | — |
| 2017-09-21 | $11.56 | $11.56 | 1,110 | — | — |
| 2017-09-20 | $11.50 | $11.50 | 3,520 | — | — |
| 2017-09-19 | $11.60 | $11.60 | 2,680 | — | — |
| 2017-09-18 | $11.40 | $11.40 | 3,310 | — | — |
| 2017-09-15 | $11.16 | $11.16 | 3,380 | — | — |
| 2017-09-14 | $11.70 | $11.70 | 4,720 | — | — |
| 2017-09-13 | $12.34 | $12.34 | 3,825 | — | — |
| 2017-09-12 | $12.10 | $12.10 | 4,110 | — | — |
| 2017-09-11 | $12.78 | $12.78 | 6,820 | — | — |
| 2017-09-08 | $13.60 | $13.60 | 7,230 | — | — |
| 2017-09-07 | $13.36 | $13.36 | 45,020 | — | — |
| 2017-09-06 | $13.10 | $13.10 | 1,945 | — | — |
| 2017-09-05 | $13.20 | $13.20 | 1,475 | — | — |
| 2017-09-01 | $13.26 | $13.26 | 5,760 | — | — |
| 2017-08-31 | $13.24 | $13.24 | 9,765 | — | — |
| 2017-08-30 | $12.64 | $12.64 | 2,410 | — | — |
| 2017-08-29 | $12.88 | $12.88 | 5,755 | — | — |
| 2017-08-28 | $12.60 | $12.60 | 3,250 | — | — |
| 2017-08-25 | $12.56 | $12.56 | 17,765 | — | — |
| 2017-08-24 | $13.60 | $13.60 | 7,545 | — | — |
| 2017-08-23 | $12.20 | $12.20 | 1,580 | — | — |
| 2017-08-22 | $12.40 | $12.40 | 4,520 | — | — |
| 2017-08-21 | $13.20 | $13.20 | 5,445 | — | — |
| 2017-08-18 | $14.60 | $14.60 | 16,510 | — | — |
| 2017-08-17 | $13.20 | $13.20 | 15,800 | — | — |
| 2017-08-16 | $12.54 | $12.54 | 1,810 | — | — |
| 2017-08-15 | $12.56 | $12.56 | 415 | — | — |
| 2017-08-14 | $12.56 | $12.56 | 1,140 | — | — |
| 2017-08-11 | $12.76 | $12.76 | 655 | — | — |
| 2017-08-10 | $12.76 | $12.76 | 1,190 | — | — |
| 2017-08-09 | $13.18 | $13.18 | 925 | — | — |
| 2017-08-08 | $12.80 | $12.80 | 590 | — | — |
| 2017-08-07 | $12.88 | $12.88 | 2,015 | — | — |
| 2017-08-04 | $12.72 | $12.72 | 1,525 | — | — |
| 2017-08-03 | $12.72 | $12.72 | 3,275 | — | — |
| 2017-08-02 | $12.80 | $12.80 | 2,340 | — | — |
| 2017-08-01 | $13.00 | $13.00 | 2,400 | — | — |
| 2017-07-31 | $12.90 | $12.90 | 2,450 | — | — |
| 2017-07-28 | $12.92 | $12.92 | 3,950 | — | — |
| 2017-07-27 | $13.36 | $13.36 | 7,355 | — | — |
| 2017-07-26 | $13.20 | $13.20 | 1,535 | — | — |
| 2017-07-25 | $12.80 | $12.80 | 5,270 | — | — |
| 2017-07-24 | $12.72 | $12.72 | 2,435 | — | — |
| 2017-07-21 | $12.76 | $12.76 | 3,060 | — | — |
| 2017-07-20 | $13.06 | $13.06 | 3,395 | — | — |
| 2017-07-19 | $12.66 | $12.66 | 50,760 | — | — |
| 2017-07-18 | $13.16 | $13.16 | 2,795 | — | — |
| 2017-07-17 | $12.94 | $12.94 | 2,170 | — | — |
| 2017-07-14 | $13.20 | $13.20 | 1,110 | — | — |
| 2017-07-13 | $12.74 | $12.74 | 1,300 | — | — |
| 2017-07-12 | $13.02 | $13.02 | 3,845 | — | — |
| 2017-07-11 | $12.74 | $12.74 | 3,655 | — | — |
| 2017-07-10 | $12.40 | $12.40 | 3,565 | — | — |
| 2017-07-07 | $12.40 | $12.40 | 7,170 | — | — |
| 2017-07-06 | $13.40 | $13.40 | 40,635 | — | — |
| 2017-07-05 | $12.16 | $12.16 | 2,245 | — | — |
| 2017-07-03 | $12.40 | $12.40 | 675 | — | — |
| 2017-06-30 | $12.88 | $12.88 | 3,490 | — | — |
| 2017-06-29 | $12.64 | $12.64 | 7,155 | — | — |
| 2017-06-28 | $12.20 | $12.20 | 4,790 | — | — |
| 2017-06-27 | $12.80 | $12.80 | 2,235 | — | — |
| 2017-06-26 | $12.70 | $12.70 | 6,355 | — | — |
| 2017-06-23 | $14.80 | $14.80 | 39,070 | — | — |
| 2017-06-22 | $20.80 | $20.80 | 83,110 | — | — |
| 2017-06-21 | $13.80 | $13.80 | 185 | — | — |
| 2017-06-20 | $13.80 | $13.80 | 1,925 | — | — |
| 2017-06-19 | $13.60 | $13.60 | 1,400 | — | — |
| 2017-06-16 | $13.60 | $13.60 | 1,715 | — | — |
| 2017-06-15 | $12.76 | $12.76 | 420 | — | — |
| 2017-06-14 | $13.00 | $13.00 | 1,420 | — | — |
| 2017-06-13 | $12.40 | $12.40 | 1,395 | — | — |
| 2017-06-12 | $13.00 | $13.00 | 905 | — | — |
| 2017-06-09 | $13.26 | $13.26 | 1,995 | — | — |
| 2017-06-08 | $13.40 | $13.40 | 4,945 | — | — |
| 2017-06-07 | $13.40 | $13.40 | 9,310 | — | — |
| 2017-06-06 | $12.20 | $12.20 | 505 | — | — |
| 2017-06-05 | $11.92 | $11.92 | 3,170 | — | — |
| 2017-06-02 | $12.00 | $12.00 | 1,515 | — | — |
| 2017-06-01 | $11.60 | $11.60 | 3,780 | — | — |
| 2017-05-31 | $13.80 | $13.80 | 24,710 | — | — |
| 2017-05-30 | $11.84 | $11.84 | 1,195 | — | — |
| 2017-05-26 | $11.88 | $11.88 | 2,065 | — | — |
| 2017-05-25 | $11.64 | $11.64 | 1,050 | — | — |
| 2017-05-24 | $12.04 | $12.04 | 1,550 | — | — |
| 2017-05-23 | $12.44 | $12.44 | 1,625 | — | — |
| 2017-05-22 | $13.00 | $13.00 | 3,170 | — | — |
| 2017-05-19 | $13.00 | $13.00 | 3,055 | — | — |
| 2017-05-18 | $13.80 | $13.80 | 3,255 | — | — |
| 2017-05-17 | $15.10 | $15.10 | 8,090 | — | — |
| 2017-05-16 | $16.04 | $16.04 | 23,120 | — | — |
| 2017-05-15 | $16.60 | $16.60 | 6,600 | — | — |
| 2017-05-12 | $17.80 | $17.80 | 15,720 | — | — |
| 2017-05-11 | $20.40 | $20.40 | 96,070 | — | — |
| 2017-05-10 | $19.40 | $19.40 | 115,880 | — | — |
| 2017-05-09 | $10.60 | $10.60 | 850 | — | — |
| 2017-05-08 | $11.60 | $11.60 | 470 | — | — |
| 2017-05-05 | $11.00 | $11.00 | 415 | — | — |
| 2017-05-04 | $11.20 | $11.20 | 2,395 | — | — |
| 2017-05-03 | $13.46 | $13.46 | 1,155 | — | — |
| 2017-05-02 | $14.20 | $14.20 | 1,350 | — | — |
| 2017-05-01 | $14.20 | $14.20 | 3,870 | — | — |
| 2017-04-28 | $16.00 | $16.00 | 6,250 | — | — |
| 2017-04-27 | $14.60 | $14.60 | 1,420 | — | — |
| 2017-04-26 | $14.88 | $14.88 | 430 | — | — |
| 2017-04-25 | $14.92 | $14.92 | 1,140 | — | — |
| 2017-04-24 | $15.20 | $15.20 | 1,065 | — | — |
| 2017-04-21 | $16.20 | $16.20 | 4,705 | — | — |
| 2017-04-20 | $19.00 | $19.00 | 380 | — | — |
| 2017-04-19 | $20.18 | $20.18 | 1,630 | — | — |
| 2017-04-18 | $19.40 | $19.40 | 1,375 | — | — |
| 2017-04-17 | $20.80 | $20.80 | 2,140 | — | — |
| 2017-04-13 | $22.00 | $22.00 | 3,155 | — | — |
| 2017-04-12 | $24.60 | $24.60 | 3,655 | — | — |
| 2017-04-11 | $26.60 | $26.60 | 10,715 | — | — |
| 2017-04-10 | $22.80 | $22.80 | 20,665 | — | — |
| 2017-04-07 | $20.00 | $20.00 | 1,110 | — | — |
| 2017-04-06 | $21.20 | $21.20 | 1,248 | — | — |
| 2017-04-05 | $19.20 | $19.20 | 623 | — | — |
| 2017-04-04 | $19.20 | $19.20 | 1,001 | — | — |
| 2017-04-03 | $18.20 | $18.20 | 372 | — | — |
| 2017-03-31 | $18.40 | $18.40 | 113 | — | — |
| 2017-03-30 | $19.00 | $19.00 | 534 | — | — |
| 2017-03-29 | $19.20 | $19.20 | 1,061 | — | — |
| 2017-03-28 | $19.00 | $19.00 | 457 | — | — |
| 2017-03-27 | $19.40 | $19.40 | 407 | — | — |
| 2017-03-24 | $19.80 | $19.80 | 630 | — | — |
| 2017-03-23 | $19.60 | $19.60 | 382 | — | — |
| 2017-03-22 | $19.60 | $19.60 | 825 | — | — |
| 2017-03-21 | $20.00 | $20.00 | 2,580 | — | — |
| 2017-03-20 | $21.60 | $21.60 | 8,072 | — | — |
| 2017-03-17 | $20.60 | $20.60 | 271 | — | — |
| 2017-03-16 | $20.80 | $20.80 | 193 | — | — |
| 2017-03-15 | $20.40 | $20.40 | 245 | — | — |
| 2017-03-14 | $20.80 | $20.80 | 173 | — | — |
| 2017-03-13 | $20.80 | $20.80 | 491 | — | — |
| 2017-03-10 | $20.80 | $20.80 | 237 | — | — |
| 2017-03-09 | $20.60 | $20.60 | 336 | — | — |
| 2017-03-08 | $20.60 | $20.60 | 1,702 | — | — |
| 2017-03-07 | $20.80 | $20.80 | 522 | — | — |
| 2017-03-06 | $21.00 | $21.00 | 411 | — | — |
| 2017-03-03 | $21.20 | $21.20 | 936 | — | — |
| 2017-03-02 | $21.20 | $21.20 | 540 | — | — |
| 2017-03-01 | $21.40 | $21.40 | 108 | — | — |
| 2017-02-28 | $21.20 | $21.20 | 245 | — | — |
| 2017-02-27 | $21.80 | $21.80 | 504 | — | — |
| 2017-02-24 | $22.20 | $22.20 | 295 | — | — |
| 2017-02-23 | $21.40 | $21.40 | 2,038 | — | — |
| 2017-02-22 | $23.20 | $23.20 | 1,202 | — | — |
| 2017-02-21 | $22.80 | $22.80 | 4,648 | — | — |
| 2017-02-17 | $22.00 | $22.00 | 506 | — | — |
| 2017-02-16 | $21.60 | $21.60 | 189 | — | — |
| 2017-02-15 | $21.00 | $21.00 | 268 | — | — |
| 2017-02-14 | $22.00 | $22.00 | 440 | — | — |
| 2017-02-13 | $22.00 | $22.00 | 776 | — | — |
| 2017-02-10 | $21.00 | $21.00 | 690 | — | — |
| 2017-02-09 | $22.80 | $22.80 | 954 | — | — |
| 2017-02-08 | $22.00 | $22.00 | 1,230 | — | — |
| 2017-02-07 | $21.40 | $21.40 | 882 | — | — |
| 2017-02-06 | $21.80 | $21.80 | 538 | — | — |
| 2017-02-03 | $21.00 | $21.00 | 527 | — | — |
| 2017-02-02 | $21.80 | $21.80 | 684 | — | — |
| 2017-02-01 | $21.40 | $21.40 | 647 | — | — |
| 2017-01-31 | $22.00 | $22.00 | 1,123 | — | — |
| 2017-01-30 | $21.20 | $21.20 | 1,033 | — | — |
| 2017-01-27 | $21.20 | $21.20 | 1,079 | — | — |
| 2017-01-26 | $21.20 | $21.20 | 1,270 | — | — |
| 2017-01-25 | $21.00 | $21.00 | 1,657 | — | — |
| 2017-01-24 | $21.80 | $21.80 | 1,117 | — | — |
| 2017-01-23 | $21.80 | $21.80 | 708 | — | — |
| 2017-01-20 | $22.00 | $22.00 | 2,623 | — | — |
| 2017-01-19 | $22.20 | $22.20 | 1,299 | — | — |
| 2017-01-18 | $21.60 | $21.60 | 1,071 | — | — |
| 2017-01-17 | $22.20 | $22.20 | 2,003 | — | — |
| 2017-01-13 | $22.00 | $22.00 | 2,125 | — | — |
| 2017-01-12 | $22.40 | $22.40 | 6,639 | — | — |
| 2017-01-11 | $20.20 | $20.20 | 1,914 | — | — |
| 2017-01-10 | $20.40 | $20.40 | 1,169 | — | — |
| 2017-01-09 | $21.20 | $21.20 | 1,152 | — | — |
| 2017-01-06 | $22.00 | $22.00 | 851 | — | — |
| 2017-01-05 | $22.20 | $22.20 | 629 | — | — |
| 2017-01-04 | $22.00 | $22.00 | 1,246 | — | — |
| 2017-01-03 | $21.80 | $21.80 | 1,267 | — | — |