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
- 2012-05-14 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 | $5.35 | $5.35 | 4,800 | — | — |
| 2017-12-28 | $4.95 | $4.95 | 12,080 | — | — |
| 2017-12-27 | $4.85 | $4.85 | 5,160 | — | — |
| 2017-12-26 | $4.85 | $4.85 | 5,080 | — | — |
| 2017-12-22 | $4.85 | $4.85 | 4,500 | — | — |
| 2017-12-21 | $4.75 | $4.75 | 6,620 | — | — |
| 2017-12-20 | $4.85 | $4.85 | 20,660 | — | — |
| 2017-12-19 | $5.40 | $5.40 | 5,960 | — | — |
| 2017-12-18 | $5.35 | $5.35 | 1,100 | — | — |
| 2017-12-15 | $5.25 | $5.25 | 1,020 | — | — |
| 2017-12-14 | $5.00 | $5.00 | 16,660 | — | — |
| 2017-12-13 | $5.20 | $5.20 | 13,400 | — | — |
| 2017-12-12 | $5.25 | $5.25 | 14,540 | — | — |
| 2017-12-11 | $5.25 | $5.25 | 13,220 | — | — |
| 2017-12-08 | $5.50 | $5.50 | 4,160 | — | — |
| 2017-12-07 | $5.40 | $5.40 | 3,500 | — | — |
| 2017-12-06 | $5.35 | $5.35 | 5,860 | — | — |
| 2017-12-05 | $5.80 | $5.80 | 4,720 | — | — |
| 2017-12-04 | $5.75 | $5.75 | 13,440 | — | — |
| 2017-12-01 | $5.35 | $5.35 | 8,160 | — | — |
| 2017-11-30 | $5.05 | $5.05 | 5,160 | — | — |
| 2017-11-29 | $4.70 | $4.70 | 5,660 | — | — |
| 2017-11-28 | $4.60 | $4.60 | 26,240 | — | — |
| 2017-11-27 | $4.50 | $4.50 | 28,540 | — | — |
| 2017-11-24 | $4.85 | $4.85 | 3,640 | — | — |
| 2017-11-22 | $4.75 | $4.75 | 30,700 | — | — |
| 2017-11-21 | $4.40 | $4.40 | 2,800 | — | — |
| 2017-11-20 | $4.30 | $4.30 | 1,000 | — | — |
| 2017-11-17 | $4.40 | $4.40 | 940 | — | — |
| 2017-11-16 | $4.00 | $4.00 | 10,160 | — | — |
| 2017-11-15 | $4.10 | $4.10 | 8,560 | — | — |
| 2017-11-14 | $4.65 | $4.65 | 5,180 | — | — |
| 2017-11-13 | $4.25 | $4.25 | 12,860 | — | — |
| 2017-11-10 | $4.75 | $4.75 | 4,440 | — | — |
| 2017-11-09 | $4.60 | $4.60 | 15,080 | — | — |
| 2017-11-08 | $4.85 | $4.85 | 1,420 | — | — |
| 2017-11-07 | $4.65 | $4.65 | 8,220 | — | — |
| 2017-11-06 | $4.85 | $4.85 | 4,220 | — | — |
| 2017-11-03 | $4.60 | $4.60 | 3,940 | — | — |
| 2017-11-02 | $4.35 | $4.35 | 10,820 | — | — |
| 2017-11-01 | $4.50 | $4.50 | 6,960 | — | — |
| 2017-10-31 | $4.35 | $4.35 | 7,500 | — | — |
| 2017-10-30 | $4.70 | $4.70 | 1,240 | — | — |
| 2017-10-27 | $4.70 | $4.70 | 10,760 | — | — |
| 2017-10-26 | $4.75 | $4.75 | 19,840 | — | — |
| 2017-10-25 | $4.75 | $4.75 | 24,940 | — | — |
| 2017-10-24 | $5.20 | $5.20 | 6,020 | — | — |
| 2017-10-23 | $5.10 | $5.10 | 240 | — | — |
| 2017-10-20 | $5.35 | $5.35 | 11,260 | — | — |
| 2017-10-19 | $5.50 | $5.50 | 2,580 | — | — |
| 2017-10-18 | $5.85 | $5.85 | 2,860 | — | — |
| 2017-10-17 | $5.75 | $5.75 | 6,560 | — | — |
| 2017-10-16 | $6.15 | $6.15 | 2,960 | — | — |
| 2017-10-13 | $5.90 | $5.90 | 3,480 | — | — |
| 2017-10-12 | $5.65 | $5.65 | 5,940 | — | — |
| 2017-10-11 | $5.35 | $5.35 | 23,120 | — | — |
| 2017-10-10 | $6.85 | $6.85 | 0 | — | — |
| 2017-10-09 | $6.85 | $6.85 | 0 | — | — |
| 2017-10-06 | $6.85 | $6.85 | 3,380 | — | — |
| 2017-10-05 | $7.15 | $7.15 | 12,600 | — | — |
| 2017-10-04 | $6.30 | $6.30 | 9,500 | — | — |
| 2017-10-03 | $5.50 | $5.50 | 4,300 | — | — |
| 2017-10-02 | $5.10 | $5.10 | 4,580 | — | — |
| 2017-09-29 | $5.20 | $5.20 | 5,180 | — | — |
| 2017-09-28 | $5.10 | $5.10 | 7,860 | — | — |
| 2017-09-27 | $4.80 | $4.80 | 660 | — | — |
| 2017-09-26 | $4.50 | $4.50 | 5,500 | — | — |
| 2017-09-25 | $5.00 | $5.00 | 4,840 | — | — |
| 2017-09-22 | $5.35 | $5.35 | 8,980 | — | — |
| 2017-09-21 | $5.50 | $5.50 | 4,200 | — | — |
| 2017-09-20 | $5.05 | $5.05 | 3,580 | — | — |
| 2017-09-19 | $5.30 | $5.30 | 3,520 | — | — |
| 2017-09-18 | $5.00 | $5.00 | 5,240 | — | — |
| 2017-09-15 | $5.45 | $5.45 | 440 | — | — |
| 2017-09-14 | $5.15 | $5.15 | 1,440 | — | — |
| 2017-09-13 | $5.40 | $5.40 | 1,640 | — | — |
| 2017-09-12 | $5.45 | $5.45 | 2,900 | — | — |
| 2017-09-11 | $5.40 | $5.40 | 940 | — | — |
| 2017-09-08 | $5.60 | $5.60 | 40 | — | — |
| 2017-09-07 | $5.75 | $5.75 | 3,780 | — | — |
| 2017-09-06 | $5.35 | $5.35 | 3,240 | — | — |
| 2017-09-05 | $5.70 | $5.70 | 4,000 | — | — |
| 2017-09-01 | $5.80 | $5.80 | 2,960 | — | — |
| 2017-08-31 | $5.55 | $5.55 | 3,200 | — | — |
| 2017-08-30 | $5.70 | $5.70 | 4,260 | — | — |
| 2017-08-29 | $5.70 | $5.70 | 4,900 | — | — |
| 2017-08-28 | $6.00 | $6.00 | 360 | — | — |
| 2017-08-25 | $6.00 | $6.00 | 2,320 | — | — |
| 2017-08-24 | $5.70 | $5.70 | 4,020 | — | — |
| 2017-08-23 | $5.75 | $5.75 | 5,420 | — | — |
| 2017-08-22 | $6.25 | $6.25 | 4,740 | — | — |
| 2017-08-21 | $5.85 | $5.85 | 3,840 | — | — |
| 2017-08-18 | $6.00 | $6.00 | 4,400 | — | — |
| 2017-08-17 | $6.30 | $6.30 | 6,320 | — | — |
| 2017-08-16 | $6.20 | $6.20 | 5,520 | — | — |
| 2017-08-15 | $5.85 | $5.85 | 1,040 | — | — |
| 2017-08-14 | $6.00 | $6.00 | 400 | — | — |
| 2017-08-11 | $6.20 | $6.20 | 2,180 | — | — |
| 2017-08-10 | $5.90 | $5.90 | 11,820 | — | — |
| 2017-08-09 | $6.20 | $6.20 | 280 | — | — |
| 2017-08-08 | $6.15 | $6.15 | 420 | — | — |
| 2017-08-07 | $6.10 | $6.10 | 3,360 | — | — |
| 2017-08-04 | $6.50 | $6.50 | 380 | — | — |
| 2017-08-03 | $6.85 | $6.85 | 2,220 | — | — |
| 2017-08-02 | $6.75 | $6.75 | 840 | — | — |
| 2017-08-01 | $6.55 | $6.55 | 2,380 | — | — |
| 2017-07-31 | $6.70 | $6.70 | 660 | — | — |
| 2017-07-28 | $6.65 | $6.65 | 2,060 | — | — |
| 2017-07-27 | $6.25 | $6.25 | 360 | — | — |
| 2017-07-26 | $6.70 | $6.70 | 4,860 | — | — |
| 2017-07-25 | $6.45 | $6.45 | 200 | — | — |
| 2017-07-24 | $6.40 | $6.40 | 180 | — | — |
| 2017-07-21 | $6.50 | $6.50 | 40 | — | — |
| 2017-07-20 | $6.55 | $6.55 | 7,340 | — | — |
| 2017-07-19 | $6.45 | $6.45 | 3,000 | — | — |
| 2017-07-18 | $6.45 | $6.45 | 380 | — | — |
| 2017-07-17 | $6.65 | $6.65 | 1,380 | — | — |
| 2017-07-14 | $6.60 | $6.60 | 1,300 | — | — |
| 2017-07-13 | $6.10 | $6.10 | 4,380 | — | — |
| 2017-07-12 | $6.70 | $6.70 | 0 | — | — |
| 2017-07-11 | $6.70 | $6.70 | 100 | — | — |
| 2017-07-10 | $6.60 | $6.60 | 180 | — | — |
| 2017-07-07 | $6.70 | $6.70 | 360 | — | — |
| 2017-07-06 | $6.50 | $6.50 | 220 | — | — |
| 2017-07-05 | $6.45 | $6.45 | 2,180 | — | — |
| 2017-07-03 | $6.00 | $6.00 | 2,740 | — | — |
| 2017-06-30 | $6.15 | $6.15 | 1,020 | — | — |
| 2017-06-29 | $5.85 | $5.85 | 1,700 | — | — |
| 2017-06-28 | $5.85 | $5.85 | 3,120 | — | — |
| 2017-06-27 | $6.50 | $6.50 | 1,620 | — | — |
| 2017-06-26 | $6.25 | $6.25 | 200 | — | — |
| 2017-06-23 | $6.55 | $6.55 | 760 | — | — |
| 2017-06-22 | $6.40 | $6.40 | 220 | — | — |
| 2017-06-21 | $6.20 | $6.20 | 7,120 | — | — |
| 2017-06-20 | $6.30 | $6.30 | 1,420 | — | — |
| 2017-06-19 | $6.55 | $6.55 | 1,560 | — | — |
| 2017-06-16 | $6.40 | $6.40 | 760 | — | — |
| 2017-06-15 | $6.45 | $6.45 | 160 | — | — |
| 2017-06-14 | $6.70 | $6.70 | 3,600 | — | — |
| 2017-06-13 | $6.70 | $6.70 | 2,580 | — | — |
| 2017-06-12 | $6.55 | $6.55 | 300 | — | — |
| 2017-06-09 | $6.65 | $6.65 | 60 | — | — |
| 2017-06-08 | $6.50 | $6.50 | 2,720 | — | — |
| 2017-06-07 | $6.30 | $6.30 | 8,160 | — | — |
| 2017-06-06 | $6.70 | $6.70 | 260 | — | — |
| 2017-06-05 | $6.60 | $6.60 | 240 | — | — |
| 2017-06-02 | $6.70 | $6.70 | 3,880 | — | — |
| 2017-06-01 | $6.30 | $6.30 | 6,040 | — | — |
| 2017-05-31 | $6.40 | $6.40 | 2,380 | — | — |
| 2017-05-30 | $6.60 | $6.60 | 6,840 | — | — |
| 2017-05-26 | $6.85 | $6.85 | 2,060 | — | — |
| 2017-05-25 | $6.95 | $6.95 | 6,460 | — | — |
| 2017-05-24 | $7.40 | $7.40 | 280 | — | — |
| 2017-05-23 | $7.15 | $7.15 | 3,620 | — | — |
| 2017-05-22 | $6.90 | $6.90 | 1,500 | — | — |
| 2017-05-19 | $7.45 | $7.45 | 5,120 | — | — |
| 2017-05-18 | $7.15 | $7.15 | 12,980 | — | — |
| 2017-05-17 | $6.70 | $6.70 | 240 | — | — |
| 2017-05-16 | $6.55 | $6.55 | 1,240 | — | — |
| 2017-05-15 | $6.70 | $6.70 | 1,700 | — | — |
| 2017-05-12 | $6.55 | $6.55 | 5,440 | — | — |
| 2017-05-11 | $6.90 | $6.90 | 8,580 | — | — |
| 2017-05-10 | $6.85 | $6.85 | 6,280 | — | — |
| 2017-05-09 | $7.00 | $7.00 | 5,000 | — | — |
| 2017-05-08 | $6.95 | $6.95 | 1,560 | — | — |
| 2017-05-05 | $6.95 | $6.95 | 2,500 | — | — |
| 2017-05-04 | $7.00 | $7.00 | 1,420 | — | — |
| 2017-05-03 | $7.00 | $7.00 | 260 | — | — |
| 2017-05-02 | $6.85 | $6.85 | 2,520 | — | — |
| 2017-05-01 | $7.20 | $7.20 | 3,060 | — | — |
| 2017-04-28 | $6.85 | $6.85 | 3,480 | — | — |
| 2017-04-27 | $6.75 | $6.75 | 6,080 | — | — |
| 2017-04-26 | $6.80 | $6.80 | 9,620 | — | — |
| 2017-04-25 | $7.70 | $7.70 | 80 | — | — |
| 2017-04-24 | $7.60 | $7.60 | 4,620 | — | — |
| 2017-04-21 | $7.70 | $7.70 | 4,340 | — | — |
| 2017-04-20 | $7.80 | $7.80 | 1,700 | — | — |
| 2017-04-19 | $7.60 | $7.60 | 4,220 | — | — |
| 2017-04-18 | $7.75 | $7.75 | 8,060 | — | — |
| 2017-04-17 | $8.40 | $8.40 | 780 | — | — |
| 2017-04-13 | $8.55 | $8.55 | 3,680 | — | — |
| 2017-04-12 | $8.05 | $8.05 | 980 | — | — |
| 2017-04-11 | $7.50 | $7.50 | 5,460 | — | — |
| 2017-04-10 | $8.10 | $8.10 | 2,960 | — | — |
| 2017-04-07 | $7.90 | $7.90 | 1,160 | — | — |
| 2017-04-06 | $7.90 | $7.90 | 320 | — | — |
| 2017-04-05 | $7.80 | $7.80 | 2,840 | — | — |
| 2017-04-04 | $7.80 | $7.80 | 2,360 | — | — |
| 2017-04-03 | $7.75 | $7.75 | 1,000 | — | — |
| 2017-03-31 | $8.00 | $8.00 | 300 | — | — |
| 2017-03-30 | $7.90 | $7.90 | 4,200 | — | — |
| 2017-03-29 | $7.70 | $7.70 | 2,420 | — | — |
| 2017-03-28 | $8.15 | $8.15 | 1,340 | — | — |
| 2017-03-27 | $7.70 | $7.70 | 100 | — | — |
| 2017-03-24 | $7.70 | $7.70 | 440 | — | — |
| 2017-03-23 | $7.70 | $7.70 | 3,180 | — | — |
| 2017-03-22 | $8.05 | $8.05 | 640 | — | — |
| 2017-03-21 | $7.80 | $7.80 | 2,920 | — | — |
| 2017-03-20 | $7.85 | $7.85 | 3,920 | — | — |
| 2017-03-17 | $8.25 | $8.25 | 80 | — | — |
| 2017-03-16 | $7.95 | $7.95 | 1,880 | — | — |
| 2017-03-15 | $7.80 | $7.80 | 3,900 | — | — |
| 2017-03-14 | $7.75 | $7.75 | 700 | — | — |
| 2017-03-13 | $7.80 | $7.80 | 2,060 | — | — |
| 2017-03-10 | $8.05 | $8.05 | 5,700 | — | — |
| 2017-03-09 | $7.70 | $7.70 | 8,540 | — | — |
| 2017-03-08 | $8.15 | $8.15 | 13,400 | — | — |
| 2017-03-07 | $8.50 | $8.50 | 2,020 | — | — |
| 2017-03-06 | $8.40 | $8.40 | 3,920 | — | — |
| 2017-03-03 | $8.85 | $8.85 | 1,860 | — | — |
| 2017-03-02 | $8.30 | $8.30 | 2,020 | — | — |
| 2017-03-01 | $8.85 | $8.85 | 3,180 | — | — |
| 2017-02-28 | $8.80 | $8.80 | 320 | — | — |
| 2017-02-27 | $8.70 | $8.70 | 4,280 | — | — |
| 2017-02-24 | $8.85 | $8.85 | 8,320 | — | — |
| 2017-02-23 | $8.90 | $8.90 | 480 | — | — |
| 2017-02-22 | $8.90 | $8.90 | 1,860 | — | — |
| 2017-02-21 | $8.60 | $8.60 | 2,000 | — | — |
| 2017-02-17 | $8.90 | $8.90 | 5,200 | — | — |
| 2017-02-16 | $8.90 | $8.90 | 2,020 | — | — |
| 2017-02-15 | $8.60 | $8.60 | 3,440 | — | — |
| 2017-02-14 | $8.25 | $8.25 | 2,020 | — | — |
| 2017-02-13 | $9.00 | $9.00 | 320 | — | — |
| 2017-02-10 | $9.05 | $9.05 | 1,820 | — | — |
| 2017-02-09 | $9.00 | $9.00 | 520 | — | — |
| 2017-02-08 | $8.75 | $8.75 | 240 | — | — |
| 2017-02-07 | $8.95 | $8.95 | 700 | — | — |
| 2017-02-06 | $8.65 | $8.65 | 1,820 | — | — |
| 2017-02-03 | $8.40 | $8.40 | 580 | — | — |
| 2017-02-02 | $8.45 | $8.45 | 420 | — | — |
| 2017-02-01 | $8.35 | $8.35 | 560 | — | — |
| 2017-01-31 | $8.60 | $8.60 | 1,940 | — | — |
| 2017-01-30 | $8.55 | $8.55 | 7,020 | — | — |
| 2017-01-27 | $8.45 | $8.45 | 2,500 | — | — |
| 2017-01-26 | $8.40 | $8.40 | 1,260 | — | — |
| 2017-01-25 | $8.30 | $8.30 | 1,100 | — | — |
| 2017-01-24 | $8.50 | $8.50 | 900 | — | — |
| 2017-01-23 | $8.60 | $8.60 | 140 | — | — |
| 2017-01-20 | $8.50 | $8.50 | 640 | — | — |
| 2017-01-19 | $8.70 | $8.70 | 2,440 | — | — |
| 2017-01-18 | $8.85 | $8.85 | 200 | — | — |
| 2017-01-17 | $8.80 | $8.80 | 2,560 | — | — |
| 2017-01-13 | $8.55 | $8.55 | 4,320 | — | — |
| 2017-01-12 | $8.55 | $8.55 | 100 | — | — |
| 2017-01-11 | $8.00 | $8.00 | 2,080 | — | — |
| 2017-01-10 | $8.20 | $8.20 | 4,300 | — | — |
| 2017-01-09 | $8.30 | $8.30 | 60 | — | — |
| 2017-01-06 | $8.05 | $8.05 | 2,660 | — | — |
| 2017-01-05 | $8.20 | $8.20 | 6,960 | — | — |
| 2017-01-04 | $8.65 | $8.65 | 7,520 | — | — |
| 2017-01-03 | $9.00 | $9.00 | 2,100 | — | — |