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
- 2015-10-08 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 | $3.67 | $3.92 | 130,300 | — | — |
| 2017-12-28 | $3.85 | $4.11 | 147,700 | — | — |
| 2017-12-27 | $3.82 | $4.08 | 230,200 | — | — |
| 2017-12-26 | $3.64 | $3.89 | 132,600 | — | — |
| 2017-12-22 | $3.60 | $3.84 | 287,000 | — | — |
| 2017-12-21 | $3.67 | $3.92 | 1,170,600 | — | — |
| 2017-12-20 | $3.44 | $3.67 | 270,500 | — | — |
| 2017-12-19 | $3.80 | $4.06 | 259,980 | — | — |
| 2017-12-18 | $4.45 | $4.75 | 100,840 | — | — |
| 2017-12-15 | $4.31 | $4.60 | 186,520 | — | — |
| 2017-12-14 | $4.50 | $4.80 | 452,060 | — | — |
| 2017-12-13 | $4.01 | $4.28 | 35,160 | — | — |
| 2017-12-12 | $3.95 | $4.22 | 51,940 | — | — |
| 2017-12-11 | $3.86 | $4.12 | 70,680 | — | — |
| 2017-12-08 | $3.97 | $4.24 | 23,480 | — | — |
| 2017-12-07 | $4.00 | $4.27 | 35,680 | — | — |
| 2017-12-06 | $4.06 | $4.33 | 22,120 | — | — |
| 2017-12-05 | $4.07 | $4.34 | 26,920 | — | — |
| 2017-12-04 | $4.12 | $4.40 | 44,500 | — | — |
| 2017-12-01 | $4.26 | $4.55 | 30,100 | — | — |
| 2017-11-30 | $4.40 | $4.70 | 49,100 | — | — |
| 2017-11-29 | $4.38 | $4.67 | 33,940 | — | — |
| 2017-11-28 | $4.50 | $4.80 | 69,840 | — | — |
| 2017-11-27 | $4.60 | $4.91 | 46,100 | — | — |
| 2017-11-24 | $4.52 | $4.82 | 6,420 | — | — |
| 2017-11-22 | $4.50 | $4.80 | 42,520 | — | — |
| 2017-11-21 | $4.38 | $4.67 | 48,360 | — | — |
| 2017-11-20 | $4.45 | $4.75 | 63,340 | — | — |
| 2017-11-17 | $4.70 | $5.02 | 31,020 | — | — |
| 2017-11-16 | $4.61 | $4.92 | 56,840 | — | — |
| 2017-11-15 | $4.38 | $4.67 | 98,760 | — | — |
| 2017-11-14 | $4.29 | $4.58 | 48,200 | — | — |
| 2017-11-13 | $4.42 | $4.71 | 88,960 | — | — |
| 2017-11-10 | $4.56 | $4.87 | 83,760 | — | — |
| 2017-11-09 | $4.75 | $5.07 | 88,920 | — | — |
| 2017-11-08 | $4.97 | $5.31 | 105,680 | — | — |
| 2017-11-07 | $5.20 | $5.55 | 76,540 | — | — |
| 2017-11-06 | $5.40 | $5.77 | 32,840 | — | — |
| 2017-11-03 | $5.35 | $5.71 | 37,600 | — | — |
| 2017-11-02 | $5.15 | $5.50 | 55,520 | — | — |
| 2017-11-01 | $5.25 | $5.61 | 29,900 | — | — |
| 2017-10-31 | $5.40 | $5.77 | 124,560 | — | — |
| 2017-10-30 | $5.50 | $5.87 | 68,800 | — | — |
| 2017-10-27 | $5.85 | $6.25 | 96,380 | — | — |
| 2017-10-26 | $5.70 | $6.09 | 78,560 | — | — |
| 2017-10-25 | $6.05 | $6.46 | 53,600 | — | — |
| 2017-10-24 | $6.20 | $6.62 | 116,700 | — | — |
| 2017-10-23 | $5.80 | $6.19 | 76,000 | — | — |
| 2017-10-20 | $5.95 | $6.35 | 49,960 | — | — |
| 2017-10-19 | $5.85 | $6.25 | 63,280 | — | — |
| 2017-10-18 | $5.70 | $6.09 | 72,460 | — | — |
| 2017-10-17 | $6.00 | $6.41 | 97,240 | — | — |
| 2017-10-16 | $6.15 | $6.57 | 131,320 | — | — |
| 2017-10-13 | $6.85 | $7.31 | 275,860 | — | — |
| 2017-10-12 | $7.25 | $7.74 | 562,140 | — | — |
| 2017-10-11 | $6.40 | $6.83 | 221,500 | — | — |
| 2017-10-10 | $6.00 | $6.41 | 95,840 | — | — |
| 2017-10-09 | $5.65 | $6.03 | 28,660 | — | — |
| 2017-10-06 | $5.65 | $6.03 | 62,820 | — | — |
| 2017-10-05 | $5.95 | $6.35 | 60,420 | — | — |
| 2017-10-04 | $5.65 | $6.03 | 41,280 | — | — |
| 2017-10-03 | $5.75 | $6.14 | 75,520 | — | — |
| 2017-10-02 | $5.65 | $6.03 | 80,420 | — | — |
| 2017-09-29 | $5.90 | $6.30 | 79,060 | — | — |
| 2017-09-28 | $5.95 | $6.35 | 153,780 | — | — |
| 2017-09-27 | $6.10 | $6.51 | 253,300 | — | — |
| 2017-09-26 | $5.60 | $5.98 | 243,240 | — | — |
| 2017-09-25 | $5.25 | $5.61 | 70,280 | — | — |
| 2017-09-22 | $5.05 | $5.39 | 55,920 | — | — |
| 2017-09-21 | $5.05 | $5.39 | 26,360 | — | — |
| 2017-09-20 | $5.05 | $5.39 | 76,280 | — | — |
| 2017-09-19 | $4.90 | $5.23 | 33,380 | — | — |
| 2017-09-18 | $4.85 | $5.18 | 109,340 | — | — |
| 2017-09-15 | $5.00 | $5.34 | 103,200 | — | — |
| 2017-09-14 | $5.25 | $5.61 | 86,580 | — | — |
| 2017-09-13 | $5.25 | $5.61 | 97,920 | — | — |
| 2017-09-12 | $5.00 | $5.34 | 62,460 | — | — |
| 2017-09-11 | $4.94 | $5.27 | 58,740 | — | — |
| 2017-09-08 | $5.05 | $5.39 | 136,180 | — | — |
| 2017-09-07 | $4.80 | $5.12 | 95,060 | — | — |
| 2017-09-06 | $4.53 | $4.83 | 81,820 | — | — |
| 2017-09-05 | $4.70 | $5.02 | 83,240 | — | — |
| 2017-09-01 | $4.80 | $5.12 | 56,260 | — | — |
| 2017-08-31 | $4.80 | $5.12 | 52,780 | — | — |
| 2017-08-30 | $4.96 | $5.29 | 70,220 | — | — |
| 2017-08-29 | $5.10 | $5.45 | 69,660 | — | — |
| 2017-08-28 | $5.20 | $5.55 | 49,100 | — | — |
| 2017-08-25 | $5.25 | $5.61 | 78,900 | — | — |
| 2017-08-24 | $5.40 | $5.77 | 131,480 | — | — |
| 2017-08-23 | $4.75 | $5.07 | 147,340 | — | — |
| 2017-08-22 | $4.75 | $5.07 | 252,980 | — | — |
| 2017-08-21 | $5.50 | $5.87 | 62,840 | — | — |
| 2017-08-18 | $5.25 | $5.61 | 139,200 | — | — |
| 2017-08-17 | $5.25 | $5.61 | 94,500 | — | — |
| 2017-08-16 | $5.63 | $6.01 | 73,240 | — | — |
| 2017-08-15 | $5.75 | $6.14 | 96,000 | — | — |
| 2017-08-14 | $6.25 | $6.67 | 89,840 | — | — |
| 2017-08-11 | $6.25 | $6.67 | 107,340 | — | — |
| 2017-08-10 | $6.00 | $6.41 | 187,240 | — | — |
| 2017-08-09 | $5.00 | $5.34 | 321,760 | — | — |
| 2017-08-08 | $5.75 | $6.14 | 220,580 | — | — |
| 2017-08-07 | $5.50 | $5.87 | 310,900 | — | — |
| 2017-08-04 | $6.75 | $7.21 | 1,155,800 | — | — |
| 2017-08-03 | $8.00 | $8.54 | 318,080 | — | — |
| 2017-08-02 | $12.63 | $13.48 | 43,280 | — | — |
| 2017-08-01 | $14.00 | $14.95 | 23,080 | — | — |
| 2017-07-31 | $14.75 | $15.75 | 29,320 | — | — |
| 2017-07-28 | $14.50 | $15.48 | 120,780 | — | — |
| 2017-07-27 | $14.25 | $15.21 | 24,820 | — | — |
| 2017-07-26 | $14.25 | $15.21 | 13,960 | — | — |
| 2017-07-25 | $14.25 | $15.21 | 23,840 | — | — |
| 2017-07-24 | $14.25 | $15.21 | 34,440 | — | — |
| 2017-07-21 | $15.25 | $16.28 | 48,580 | — | — |
| 2017-07-20 | $15.75 | $16.82 | 25,140 | — | — |
| 2017-07-19 | $15.50 | $16.55 | 7,760 | — | — |
| 2017-07-18 | $15.00 | $16.01 | 8,480 | — | — |
| 2017-07-17 | $15.00 | $16.01 | 40,440 | — | — |
| 2017-07-14 | $15.25 | $16.28 | 9,660 | — | — |
| 2017-07-13 | $15.25 | $16.28 | 22,920 | — | — |
| 2017-07-12 | $15.75 | $16.82 | 55,160 | — | — |
| 2017-07-11 | $15.00 | $16.01 | 12,080 | — | — |
| 2017-07-10 | $14.75 | $15.75 | 23,040 | — | — |
| 2017-07-07 | $15.25 | $16.28 | 32,140 | — | — |
| 2017-07-06 | $15.25 | $16.28 | 19,180 | — | — |
| 2017-07-05 | $15.50 | $16.55 | 75,840 | — | — |
| 2017-07-03 | $15.50 | $16.55 | 68,940 | — | — |
| 2017-06-30 | $14.25 | $15.21 | 55,160 | — | — |
| 2017-06-29 | $13.25 | $14.15 | 37,180 | — | — |
| 2017-06-28 | $12.75 | $13.61 | 25,480 | — | — |
| 2017-06-27 | $12.50 | $13.35 | 15,600 | — | — |
| 2017-06-26 | $11.75 | $12.54 | 8,940 | — | — |
| 2017-06-23 | $12.00 | $12.81 | 146,940 | — | — |
| 2017-06-22 | $12.00 | $12.81 | 11,700 | — | — |
| 2017-06-21 | $11.50 | $12.28 | 14,920 | — | — |
| 2017-06-20 | $11.50 | $12.28 | 17,680 | — | — |
| 2017-06-19 | $11.50 | $12.28 | 32,080 | — | — |
| 2017-06-16 | $11.50 | $12.28 | 61,420 | — | — |
| 2017-06-15 | $12.00 | $12.81 | 27,880 | — | — |
| 2017-06-14 | $12.00 | $12.81 | 34,180 | — | — |
| 2017-06-13 | $12.00 | $12.57 | 63,380 | — | — |
| 2017-06-12 | $11.75 | $12.31 | 32,780 | — | — |
| 2017-06-09 | $11.25 | $11.79 | 40,740 | — | — |
| 2017-06-08 | $11.00 | $11.52 | 18,820 | — | — |
| 2017-06-07 | $10.75 | $11.26 | 38,260 | — | — |
| 2017-06-06 | $10.50 | $11.00 | 43,940 | — | — |
| 2017-06-05 | $10.38 | $10.87 | 68,940 | — | — |
| 2017-06-02 | $10.50 | $11.00 | 68,580 | — | — |
| 2017-06-01 | $10.75 | $11.26 | 68,620 | — | — |
| 2017-05-31 | $9.75 | $10.21 | 74,360 | — | — |
| 2017-05-30 | $9.50 | $9.95 | 99,180 | — | — |
| 2017-05-26 | $9.50 | $9.95 | 73,980 | — | — |
| 2017-05-25 | $10.00 | $10.48 | 112,380 | — | — |
| 2017-05-24 | $10.25 | $10.74 | 76,800 | — | — |
| 2017-05-23 | $11.00 | $11.52 | 39,000 | — | — |
| 2017-05-22 | $11.25 | $11.79 | 55,820 | — | — |
| 2017-05-19 | $11.25 | $11.79 | 126,920 | — | — |
| 2017-05-18 | $12.00 | $12.57 | 71,220 | — | — |
| 2017-05-17 | $12.00 | $12.57 | 37,480 | — | — |
| 2017-05-16 | $12.50 | $13.10 | 40,120 | — | — |
| 2017-05-15 | $12.75 | $13.36 | 66,280 | — | — |
| 2017-05-12 | $13.50 | $14.14 | 47,500 | — | — |
| 2017-05-11 | $13.75 | $14.41 | 28,200 | — | — |
| 2017-05-10 | $13.75 | $14.41 | 42,300 | — | — |
| 2017-05-09 | $13.00 | $13.62 | 20,940 | — | — |
| 2017-05-08 | $13.50 | $14.14 | 41,780 | — | — |
| 2017-05-05 | $13.75 | $14.41 | 120,700 | — | — |
| 2017-05-04 | $13.13 | $13.75 | 190,640 | — | — |
| 2017-05-03 | $15.75 | $16.50 | 97,980 | — | — |
| 2017-05-02 | $17.50 | $18.33 | 58,400 | — | — |
| 2017-05-01 | $18.25 | $19.12 | 24,080 | — | — |
| 2017-04-28 | $18.00 | $18.86 | 19,200 | — | — |
| 2017-04-27 | $17.75 | $18.60 | 13,860 | — | — |
| 2017-04-26 | $17.50 | $18.33 | 30,060 | — | — |
| 2017-04-25 | $18.25 | $19.12 | 34,420 | — | — |
| 2017-04-24 | $18.50 | $19.38 | 44,500 | — | — |
| 2017-04-21 | $19.50 | $20.43 | 45,420 | — | — |
| 2017-04-20 | $19.00 | $19.91 | 26,440 | — | — |
| 2017-04-19 | $18.50 | $19.38 | 23,340 | — | — |
| 2017-04-18 | $18.50 | $19.38 | 51,200 | — | — |
| 2017-04-17 | $18.75 | $19.64 | 45,140 | — | — |
| 2017-04-13 | $19.00 | $19.91 | 16,580 | — | — |
| 2017-04-12 | $19.25 | $20.17 | 44,240 | — | — |
| 2017-04-11 | $20.50 | $21.48 | 15,500 | — | — |
| 2017-04-10 | $20.50 | $21.48 | 31,920 | — | — |
| 2017-04-07 | $19.75 | $20.69 | 13,840 | — | — |
| 2017-04-06 | $19.75 | $20.69 | 12,880 | — | — |
| 2017-04-05 | $19.75 | $20.69 | 50,960 | — | — |
| 2017-04-04 | $20.50 | $21.48 | 18,020 | — | — |
| 2017-04-03 | $21.00 | $22.00 | 36,360 | — | — |
| 2017-03-31 | $21.00 | $22.00 | 13,420 | — | — |
| 2017-03-30 | $20.75 | $21.74 | 25,580 | — | — |
| 2017-03-29 | $21.25 | $22.26 | 7,520 | — | — |
| 2017-03-28 | $21.50 | $22.52 | 7,500 | — | — |
| 2017-03-27 | $21.50 | $22.52 | 6,920 | — | — |
| 2017-03-24 | $21.75 | $22.79 | 27,380 | — | — |
| 2017-03-23 | $22.00 | $23.05 | 18,460 | — | — |
| 2017-03-22 | $21.75 | $22.79 | 53,440 | — | — |
| 2017-03-21 | $21.50 | $22.52 | 35,240 | — | — |
| 2017-03-20 | $21.50 | $22.52 | 19,100 | — | — |
| 2017-03-17 | $22.25 | $23.31 | 84,560 | — | — |
| 2017-03-16 | $22.50 | $23.57 | 54,460 | — | — |
| 2017-03-15 | $22.50 | $23.57 | 53,460 | — | — |
| 2017-03-14 | $21.25 | $22.03 | 46,140 | — | — |
| 2017-03-13 | $21.75 | $22.54 | 26,920 | — | — |
| 2017-03-10 | $22.25 | $23.06 | 30,720 | — | — |
| 2017-03-09 | $22.00 | $22.80 | 14,920 | — | — |
| 2017-03-08 | $22.00 | $22.80 | 58,840 | — | — |
| 2017-03-07 | $22.25 | $23.06 | 13,260 | — | — |
| 2017-03-06 | $22.50 | $23.32 | 56,440 | — | — |
| 2017-03-03 | $23.75 | $24.62 | 31,360 | — | — |
| 2017-03-02 | $23.50 | $24.36 | 143,500 | — | — |
| 2017-03-01 | $22.00 | $22.80 | 24,780 | — | — |
| 2017-02-28 | $22.50 | $23.32 | 52,760 | — | — |
| 2017-02-27 | $22.00 | $22.80 | 11,680 | — | — |
| 2017-02-24 | $22.00 | $22.80 | 36,580 | — | — |
| 2017-02-23 | $22.50 | $23.32 | 9,860 | — | — |
| 2017-02-22 | $22.50 | $23.32 | 31,380 | — | — |
| 2017-02-21 | $24.00 | $24.88 | 21,700 | — | — |
| 2017-02-17 | $24.50 | $25.40 | 47,360 | — | — |
| 2017-02-16 | $24.25 | $25.14 | 78,880 | — | — |
| 2017-02-15 | $24.25 | $25.14 | 27,520 | — | — |
| 2017-02-14 | $23.00 | $23.84 | 15,000 | — | — |
| 2017-02-13 | $23.00 | $23.84 | 24,500 | — | — |
| 2017-02-10 | $25.00 | $25.91 | 13,600 | — | — |
| 2017-02-09 | $25.25 | $26.17 | 24,240 | — | — |
| 2017-02-08 | $23.50 | $24.36 | 26,960 | — | — |
| 2017-02-07 | $23.25 | $24.10 | 33,840 | — | — |
| 2017-02-06 | $25.00 | $25.91 | 25,500 | — | — |
| 2017-02-03 | $24.00 | $24.88 | 10,940 | — | — |
| 2017-02-02 | $23.75 | $24.62 | 23,640 | — | — |
| 2017-02-01 | $23.75 | $24.62 | 36,820 | — | — |
| 2017-01-31 | $22.75 | $23.58 | 26,500 | — | — |
| 2017-01-30 | $23.50 | $24.36 | 22,540 | — | — |
| 2017-01-27 | $23.25 | $24.10 | 28,160 | — | — |
| 2017-01-26 | $24.00 | $24.88 | 57,240 | — | — |
| 2017-01-25 | $23.00 | $23.84 | 39,620 | — | — |
| 2017-01-24 | $23.00 | $23.84 | 46,960 | — | — |
| 2017-01-23 | $22.25 | $23.06 | 132,100 | — | — |
| 2017-01-20 | $23.00 | $23.84 | 49,280 | — | — |
| 2017-01-19 | $21.25 | $22.03 | 20,120 | — | — |
| 2017-01-18 | $21.25 | $22.03 | 35,320 | — | — |
| 2017-01-17 | $22.00 | $22.80 | 28,780 | — | — |
| 2017-01-13 | $21.75 | $22.54 | 22,160 | — | — |
| 2017-01-12 | $21.75 | $22.54 | 20,780 | — | — |
| 2017-01-11 | $22.75 | $23.58 | 18,280 | — | — |
| 2017-01-10 | $23.25 | $24.10 | 32,500 | — | — |
| 2017-01-09 | $23.00 | $23.84 | 30,300 | — | — |
| 2017-01-06 | $23.25 | $24.10 | 74,500 | — | — |
| 2017-01-05 | $23.25 | $24.10 | 58,520 | — | — |
| 2017-01-04 | $22.50 | $23.32 | 67,160 | — | — |
| 2017-01-03 | $21.00 | $21.77 | 50,160 | — | — |