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
- 1998-05-15 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 | $6.60 | $6.60 | 72,600 | — | — |
| 2017-12-28 | $6.70 | $6.70 | 120,850 | — | — |
| 2017-12-27 | $6.60 | $6.60 | 175,920 | — | — |
| 2017-12-26 | $6.60 | $6.60 | 88,820 | — | — |
| 2017-12-22 | $6.40 | $6.40 | 46,540 | — | — |
| 2017-12-21 | $6.20 | $6.20 | 43,760 | — | — |
| 2017-12-20 | $6.10 | $6.10 | 59,160 | — | — |
| 2017-12-19 | $6.00 | $6.00 | 112,990 | — | — |
| 2017-12-18 | $6.10 | $6.10 | 109,900 | — | — |
| 2017-12-15 | $6.10 | $6.10 | 74,100 | — | — |
| 2017-12-14 | $6.20 | $6.20 | 39,590 | — | — |
| 2017-12-13 | $6.20 | $6.20 | 47,430 | — | — |
| 2017-12-12 | $6.20 | $6.20 | 65,840 | — | — |
| 2017-12-11 | $6.40 | $6.40 | 84,560 | — | — |
| 2017-12-08 | $6.20 | $6.20 | 155,480 | — | — |
| 2017-12-07 | $6.50 | $6.50 | 90,250 | — | — |
| 2017-12-06 | $6.60 | $6.60 | 43,030 | — | — |
| 2017-12-05 | $6.70 | $6.70 | 56,660 | — | — |
| 2017-12-04 | $6.80 | $6.80 | 47,740 | — | — |
| 2017-12-01 | $6.90 | $6.90 | 49,660 | — | — |
| 2017-11-30 | $6.90 | $6.90 | 92,720 | — | — |
| 2017-11-29 | $6.90 | $6.90 | 183,530 | — | — |
| 2017-11-28 | $7.00 | $7.00 | 112,780 | — | — |
| 2017-11-27 | $7.30 | $7.30 | 142,120 | — | — |
| 2017-11-24 | $7.10 | $7.10 | 68,960 | — | — |
| 2017-11-22 | $7.00 | $7.00 | 127,260 | — | — |
| 2017-11-21 | $7.20 | $7.20 | 79,080 | — | — |
| 2017-11-20 | $7.20 | $7.20 | 191,780 | — | — |
| 2017-11-17 | $6.70 | $6.70 | 59,610 | — | — |
| 2017-11-16 | $6.60 | $6.60 | 69,620 | — | — |
| 2017-11-15 | $6.70 | $6.70 | 48,990 | — | — |
| 2017-11-14 | $6.80 | $6.80 | 105,170 | — | — |
| 2017-11-13 | $7.20 | $7.20 | 95,210 | — | — |
| 2017-11-10 | $6.90 | $6.90 | 71,860 | — | — |
| 2017-11-09 | $6.80 | $6.80 | 100,340 | — | — |
| 2017-11-08 | $7.10 | $7.10 | 117,750 | — | — |
| 2017-11-07 | $7.30 | $7.30 | 89,610 | — | — |
| 2017-11-06 | $7.60 | $7.60 | 85,560 | — | — |
| 2017-11-03 | $7.70 | $7.70 | 77,680 | — | — |
| 2017-11-02 | $7.70 | $7.70 | 67,630 | — | — |
| 2017-11-01 | $7.70 | $7.70 | 87,610 | — | — |
| 2017-10-31 | $7.80 | $7.80 | 255,420 | — | — |
| 2017-10-30 | $7.00 | $7.00 | 144,850 | — | — |
| 2017-10-27 | $7.20 | $7.20 | 55,540 | — | — |
| 2017-10-26 | $7.30 | $7.30 | 79,850 | — | — |
| 2017-10-25 | $7.20 | $7.20 | 122,300 | — | — |
| 2017-10-24 | $7.30 | $7.30 | 144,400 | — | — |
| 2017-10-23 | $7.20 | $7.20 | 238,100 | — | — |
| 2017-10-20 | $7.90 | $7.90 | 123,210 | — | — |
| 2017-10-19 | $7.80 | $7.80 | 263,190 | — | — |
| 2017-10-18 | $8.30 | $8.30 | 2,533,480 | — | — |
| 2017-10-17 | $6.50 | $6.50 | 170,370 | — | — |
| 2017-10-16 | $6.00 | $6.00 | 83,120 | — | — |
| 2017-10-13 | $5.80 | $5.80 | 60,350 | — | — |
| 2017-10-12 | $5.70 | $5.70 | 37,940 | — | — |
| 2017-10-11 | $5.90 | $5.90 | 18,170 | — | — |
| 2017-10-10 | $5.90 | $5.90 | 40,520 | — | — |
| 2017-10-09 | $6.00 | $6.00 | 57,440 | — | — |
| 2017-10-06 | $6.10 | $6.10 | 40,480 | — | — |
| 2017-10-05 | $6.20 | $6.20 | 40,860 | — | — |
| 2017-10-04 | $6.30 | $6.30 | 72,280 | — | — |
| 2017-10-03 | $6.10 | $6.10 | 54,210 | — | — |
| 2017-10-02 | $6.10 | $6.10 | 73,840 | — | — |
| 2017-09-29 | $5.80 | $5.80 | 36,530 | — | — |
| 2017-09-28 | $5.90 | $5.90 | 38,870 | — | — |
| 2017-09-27 | $5.90 | $5.90 | 38,670 | — | — |
| 2017-09-26 | $5.90 | $5.90 | 40,520 | — | — |
| 2017-09-25 | $6.00 | $6.00 | 44,390 | — | — |
| 2017-09-22 | $5.60 | $5.60 | 67,620 | — | — |
| 2017-09-21 | $5.90 | $5.90 | 21,800 | — | — |
| 2017-09-20 | $6.10 | $6.10 | 56,300 | — | — |
| 2017-09-19 | $5.90 | $5.90 | 64,260 | — | — |
| 2017-09-18 | $6.20 | $6.20 | 25,610 | — | — |
| 2017-09-15 | $6.20 | $6.20 | 67,440 | — | — |
| 2017-09-14 | $5.70 | $5.70 | 42,910 | — | — |
| 2017-09-13 | $5.90 | $5.90 | 33,520 | — | — |
| 2017-09-12 | $5.80 | $5.80 | 89,860 | — | — |
| 2017-09-11 | $6.20 | $6.20 | 41,160 | — | — |
| 2017-09-08 | $6.20 | $6.20 | 59,870 | — | — |
| 2017-09-07 | $6.30 | $6.30 | 118,020 | — | — |
| 2017-09-06 | $5.70 | $5.70 | 52,380 | — | — |
| 2017-09-05 | $5.30 | $5.30 | 26,280 | — | — |
| 2017-09-01 | $5.40 | $5.40 | 44,690 | — | — |
| 2017-08-31 | $5.30 | $5.30 | 42,870 | — | — |
| 2017-08-30 | $5.20 | $5.20 | 41,740 | — | — |
| 2017-08-29 | $5.50 | $5.50 | 58,320 | — | — |
| 2017-08-28 | $5.40 | $5.40 | 72,950 | — | — |
| 2017-08-25 | $4.90 | $4.90 | 42,560 | — | — |
| 2017-08-24 | $5.00 | $5.00 | 52,530 | — | — |
| 2017-08-23 | $5.00 | $5.00 | 116,450 | — | — |
| 2017-08-22 | $5.20 | $5.20 | 62,990 | — | — |
| 2017-08-21 | $5.20 | $5.20 | 87,780 | — | — |
| 2017-08-18 | $5.60 | $5.60 | 37,960 | — | — |
| 2017-08-17 | $5.40 | $5.40 | 45,490 | — | — |
| 2017-08-16 | $5.60 | $5.60 | 30,900 | — | — |
| 2017-08-15 | $5.80 | $5.80 | 44,400 | — | — |
| 2017-08-14 | $5.70 | $5.70 | 82,620 | — | — |
| 2017-08-11 | $5.60 | $5.60 | 123,610 | — | — |
| 2017-08-10 | $6.20 | $6.20 | 70,920 | — | — |
| 2017-08-09 | $6.20 | $6.20 | 210,240 | — | — |
| 2017-08-08 | $6.50 | $6.50 | 62,740 | — | — |
| 2017-08-07 | $6.60 | $6.60 | 53,460 | — | — |
| 2017-08-04 | $6.50 | $6.50 | 35,420 | — | — |
| 2017-08-03 | $6.40 | $6.40 | 55,470 | — | — |
| 2017-08-02 | $6.40 | $6.40 | 131,150 | — | — |
| 2017-08-01 | $6.60 | $6.60 | 59,240 | — | — |
| 2017-07-31 | $6.80 | $6.80 | 61,260 | — | — |
| 2017-07-28 | $7.10 | $7.10 | 41,140 | — | — |
| 2017-07-27 | $7.10 | $7.10 | 80,240 | — | — |
| 2017-07-26 | $7.30 | $7.30 | 109,480 | — | — |
| 2017-07-25 | $7.80 | $7.80 | 19,200 | — | — |
| 2017-07-24 | $7.70 | $7.70 | 50,180 | — | — |
| 2017-07-21 | $7.40 | $7.40 | 47,630 | — | — |
| 2017-07-20 | $7.60 | $7.60 | 52,170 | — | — |
| 2017-07-19 | $7.70 | $7.70 | 59,550 | — | — |
| 2017-07-18 | $7.90 | $7.90 | 23,170 | — | — |
| 2017-07-17 | $8.00 | $8.00 | 24,170 | — | — |
| 2017-07-14 | $8.00 | $8.00 | 27,110 | — | — |
| 2017-07-13 | $8.10 | $8.10 | 31,640 | — | — |
| 2017-07-12 | $7.70 | $7.70 | 42,940 | — | — |
| 2017-07-11 | $7.70 | $7.70 | 40,010 | — | — |
| 2017-07-10 | $8.00 | $8.00 | 92,480 | — | — |
| 2017-07-07 | $7.60 | $7.60 | 132,970 | — | — |
| 2017-07-06 | $8.00 | $8.00 | 42,360 | — | — |
| 2017-07-05 | $8.00 | $8.00 | 108,310 | — | — |
| 2017-07-03 | $8.20 | $8.20 | 19,740 | — | — |
| 2017-06-30 | $8.40 | $8.40 | 39,310 | — | — |
| 2017-06-29 | $8.30 | $8.30 | 41,170 | — | — |
| 2017-06-28 | $8.20 | $8.20 | 71,870 | — | — |
| 2017-06-27 | $8.30 | $8.30 | 76,810 | — | — |
| 2017-06-26 | $8.30 | $8.30 | 69,190 | — | — |
| 2017-06-23 | $8.30 | $8.30 | 60,600 | — | — |
| 2017-06-22 | $8.20 | $8.20 | 79,960 | — | — |
| 2017-06-21 | $8.10 | $8.10 | 117,400 | — | — |
| 2017-06-20 | $8.30 | $8.30 | 65,290 | — | — |
| 2017-06-19 | $8.50 | $8.50 | 35,560 | — | — |
| 2017-06-16 | $8.40 | $8.40 | 31,880 | — | — |
| 2017-06-15 | $8.10 | $8.10 | 24,270 | — | — |
| 2017-06-14 | $8.10 | $8.10 | 50,280 | — | — |
| 2017-06-13 | $8.40 | $8.40 | 79,800 | — | — |
| 2017-06-12 | $8.10 | $8.10 | 97,670 | — | — |
| 2017-06-09 | $8.70 | $8.70 | 58,210 | — | — |
| 2017-06-08 | $9.10 | $9.10 | 51,150 | — | — |
| 2017-06-07 | $9.00 | $9.00 | 156,850 | — | — |
| 2017-06-06 | $9.50 | $9.50 | 57,010 | — | — |
| 2017-06-05 | $9.10 | $9.10 | 47,720 | — | — |
| 2017-06-02 | $9.20 | $9.20 | 60,720 | — | — |
| 2017-06-01 | $9.30 | $9.30 | 132,460 | — | — |
| 2017-05-31 | $9.00 | $9.00 | 72,710 | — | — |
| 2017-05-30 | $8.90 | $8.90 | 90,640 | — | — |
| 2017-05-26 | $9.20 | $9.20 | 69,020 | — | — |
| 2017-05-25 | $9.10 | $9.10 | 115,660 | — | — |
| 2017-05-24 | $9.10 | $9.10 | 154,600 | — | — |
| 2017-05-23 | $8.60 | $8.60 | 226,930 | — | — |
| 2017-05-22 | $7.80 | $7.80 | 75,600 | — | — |
| 2017-05-19 | $8.00 | $8.00 | 81,290 | — | — |
| 2017-05-18 | $8.00 | $8.00 | 71,840 | — | — |
| 2017-05-17 | $8.30 | $8.30 | 74,200 | — | — |
| 2017-05-16 | $8.30 | $8.30 | 115,290 | — | — |
| 2017-05-15 | $8.00 | $8.00 | 186,240 | — | — |
| 2017-05-12 | $8.50 | $8.50 | 61,520 | — | — |
| 2017-05-11 | $8.60 | $8.60 | 129,820 | — | — |
| 2017-05-10 | $8.90 | $8.90 | 248,000 | — | — |
| 2017-05-09 | $9.20 | $9.20 | 160,110 | — | — |
| 2017-05-08 | $9.20 | $9.20 | 60,610 | — | — |
| 2017-05-05 | $9.20 | $9.20 | 93,250 | — | — |
| 2017-05-04 | $9.40 | $9.40 | 124,940 | — | — |
| 2017-05-03 | $9.40 | $9.40 | 139,760 | — | — |
| 2017-05-02 | $8.80 | $8.80 | 108,820 | — | — |
| 2017-05-01 | $9.00 | $9.00 | 211,830 | — | — |
| 2017-04-28 | $9.30 | $9.30 | 270,040 | — | — |
| 2017-04-27 | $10.00 | $10.00 | 84,940 | — | — |
| 2017-04-26 | $10.00 | $10.00 | 100,200 | — | — |
| 2017-04-25 | $10.00 | $10.00 | 156,420 | — | — |
| 2017-04-24 | $10.40 | $10.40 | 139,460 | — | — |
| 2017-04-21 | $10.20 | $10.20 | 120,760 | — | — |
| 2017-04-20 | $10.00 | $10.00 | 302,290 | — | — |
| 2017-04-19 | $10.40 | $10.40 | 144,060 | — | — |
| 2017-04-18 | $10.40 | $10.40 | 297,520 | — | — |
| 2017-04-17 | $10.50 | $10.50 | 204,390 | — | — |
| 2017-04-13 | $10.50 | $10.50 | 430,060 | — | — |
| 2017-04-12 | $11.10 | $11.10 | 1,796,840 | — | — |
| 2017-04-11 | $13.10 | $13.10 | 237,610 | — | — |
| 2017-04-10 | $13.40 | $13.40 | 233,360 | — | — |
| 2017-04-07 | $12.20 | $12.20 | 238,470 | — | — |
| 2017-04-06 | $11.70 | $11.70 | 246,690 | — | — |
| 2017-04-05 | $12.40 | $12.40 | 297,190 | — | — |
| 2017-04-04 | $12.60 | $12.60 | 199,480 | — | — |
| 2017-04-03 | $13.00 | $13.00 | 245,860 | — | — |
| 2017-03-31 | $13.60 | $13.60 | 276,450 | — | — |
| 2017-03-30 | $12.70 | $12.70 | 237,360 | — | — |
| 2017-03-29 | $13.00 | $13.00 | 241,070 | — | — |
| 2017-03-28 | $12.40 | $12.40 | 541,480 | — | — |
| 2017-03-27 | $11.70 | $11.70 | 284,350 | — | — |
| 2017-03-24 | $11.20 | $11.20 | 139,320 | — | — |
| 2017-03-23 | $11.40 | $11.40 | 214,340 | — | — |
| 2017-03-22 | $11.60 | $11.60 | 215,920 | — | — |
| 2017-03-21 | $11.00 | $11.00 | 307,660 | — | — |
| 2017-03-20 | $11.50 | $11.50 | 304,740 | — | — |
| 2017-03-17 | $12.20 | $12.20 | 335,600 | — | — |
| 2017-03-16 | $12.00 | $12.00 | 576,290 | — | — |
| 2017-03-15 | $12.80 | $12.80 | 658,020 | — | — |
| 2017-03-14 | $14.40 | $14.40 | 641,690 | — | — |
| 2017-03-13 | $14.30 | $14.30 | 1,041,210 | — | — |
| 2017-03-10 | $11.80 | $11.80 | 588,200 | — | — |
| 2017-03-09 | $10.40 | $10.40 | 81,380 | — | — |
| 2017-03-08 | $10.30 | $10.30 | 146,970 | — | — |
| 2017-03-07 | $10.50 | $10.50 | 216,040 | — | — |
| 2017-03-06 | $10.90 | $10.90 | 150,910 | — | — |
| 2017-03-03 | $10.40 | $10.40 | 232,480 | — | — |
| 2017-03-02 | $10.10 | $10.10 | 249,430 | — | — |
| 2017-03-01 | $10.10 | $10.10 | 309,930 | — | — |
| 2017-02-28 | $10.50 | $10.50 | 230,850 | — | — |
| 2017-02-27 | $10.80 | $10.80 | 249,110 | — | — |
| 2017-02-24 | $11.20 | $11.20 | 306,790 | — | — |
| 2017-02-23 | $10.50 | $10.50 | 271,620 | — | — |
| 2017-02-22 | $10.50 | $10.50 | 228,910 | — | — |
| 2017-02-21 | $10.60 | $10.60 | 254,970 | — | — |
| 2017-02-17 | $10.80 | $10.80 | 884,500 | — | — |
| 2017-02-16 | $11.60 | $11.60 | 639,490 | — | — |
| 2017-02-15 | $12.50 | $12.50 | 424,720 | — | — |
| 2017-02-14 | $12.50 | $12.50 | 733,080 | — | — |
| 2017-02-13 | $13.10 | $13.10 | 2,015,130 | — | — |
| 2017-02-10 | $10.10 | $10.10 | 949,190 | — | — |
| 2017-02-09 | $9.30 | $9.30 | 663,330 | — | — |
| 2017-02-08 | $7.80 | $7.80 | 126,300 | — | — |
| 2017-02-07 | $7.90 | $7.90 | 160,760 | — | — |
| 2017-02-06 | $7.90 | $7.90 | 324,820 | — | — |
| 2017-02-03 | $7.80 | $7.80 | 943,040 | — | — |
| 2017-02-02 | $7.50 | $7.50 | 545,340 | — | — |
| 2017-02-01 | $6.40 | $6.40 | 130,260 | — | — |
| 2017-01-31 | $6.30 | $6.30 | 213,730 | — | — |
| 2017-01-30 | $6.10 | $6.10 | 298,240 | — | — |
| 2017-01-27 | $6.20 | $6.20 | 535,710 | — | — |
| 2017-01-26 | $5.60 | $5.60 | 181,030 | — | — |
| 2017-01-25 | $5.70 | $5.70 | 155,650 | — | — |
| 2017-01-24 | $5.80 | $5.80 | 404,760 | — | — |
| 2017-01-23 | $5.10 | $5.10 | 151,080 | — | — |
| 2017-01-20 | $5.00 | $5.00 | 108,410 | — | — |
| 2017-01-19 | $5.10 | $5.10 | 351,370 | — | — |
| 2017-01-18 | $4.90 | $4.90 | 302,640 | — | — |
| 2017-01-17 | $4.60 | $4.60 | 162,350 | — | — |
| 2017-01-13 | $4.30 | $4.30 | 132,980 | — | — |
| 2017-01-12 | $4.10 | $4.10 | 58,500 | — | — |
| 2017-01-11 | $4.10 | $4.10 | 84,950 | — | — |
| 2017-01-10 | $4.10 | $4.10 | 116,600 | — | — |
| 2017-01-09 | $4.20 | $4.20 | 151,450 | — | — |
| 2017-01-06 | $4.20 | $4.20 | 242,110 | — | — |
| 2017-01-05 | $4.20 | $4.20 | 154,110 | — | — |
| 2017-01-04 | $4.20 | $4.20 | 211,590 | — | — |
| 2017-01-03 | $4.20 | $4.20 | 699,930 | — | — |