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
- 2013-11-14 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 | $2.36 | $2.36 | 282,900 | — | — |
| 2017-12-28 | $2.40 | $2.40 | 219,900 | — | — |
| 2017-12-27 | $2.42 | $2.42 | 285,300 | — | — |
| 2017-12-26 | $2.47 | $2.47 | 315,000 | — | — |
| 2017-12-22 | $2.49 | $2.49 | 172,100 | — | — |
| 2017-12-21 | $2.52 | $2.52 | 113,400 | — | — |
| 2017-12-20 | $2.58 | $2.58 | 239,500 | — | — |
| 2017-12-19 | $2.61 | $2.61 | 252,300 | — | — |
| 2017-12-18 | $2.64 | $2.64 | 228,100 | — | — |
| 2017-12-15 | $2.56 | $2.56 | 286,300 | — | — |
| 2017-12-14 | $2.46 | $2.46 | 576,400 | — | — |
| 2017-12-13 | $2.48 | $2.48 | 80,600 | — | — |
| 2017-12-12 | $2.51 | $2.51 | 368,100 | — | — |
| 2017-12-11 | $2.48 | $2.48 | 142,700 | — | — |
| 2017-12-08 | $2.40 | $2.40 | 144,800 | — | — |
| 2017-12-07 | $2.40 | $2.40 | 287,900 | — | — |
| 2017-12-06 | $2.50 | $2.50 | 258,300 | — | — |
| 2017-12-05 | $2.58 | $2.58 | 105,200 | — | — |
| 2017-12-04 | $2.54 | $2.54 | 117,700 | — | — |
| 2017-12-01 | $2.59 | $2.59 | 168,200 | — | — |
| 2017-11-30 | $2.67 | $2.67 | 118,000 | — | — |
| 2017-11-29 | $2.58 | $2.58 | 117,900 | — | — |
| 2017-11-28 | $2.61 | $2.61 | 266,900 | — | — |
| 2017-11-27 | $2.67 | $2.67 | 160,900 | — | — |
| 2017-11-24 | $2.71 | $2.71 | 54,900 | — | — |
| 2017-11-22 | $2.66 | $2.66 | 140,100 | — | — |
| 2017-11-21 | $2.83 | $2.83 | 248,500 | — | — |
| 2017-11-20 | $2.79 | $2.79 | 660,900 | — | — |
| 2017-11-17 | $2.93 | $2.93 | 470,100 | — | — |
| 2017-11-16 | $2.71 | $2.71 | 357,700 | — | — |
| 2017-11-15 | $2.54 | $2.54 | 313,600 | — | — |
| 2017-11-14 | $2.51 | $2.51 | 1,132,900 | — | — |
| 2017-11-13 | $2.97 | $2.97 | 811,800 | — | — |
| 2017-11-10 | $2.74 | $2.74 | 695,800 | — | — |
| 2017-11-09 | $2.58 | $2.58 | 637,300 | — | — |
| 2017-11-08 | $2.52 | $2.52 | 1,547,200 | — | — |
| 2017-11-07 | $2.32 | $2.32 | 347,600 | — | — |
| 2017-11-06 | $2.29 | $2.29 | 309,700 | — | — |
| 2017-11-03 | $2.24 | $2.24 | 727,200 | — | — |
| 2017-11-02 | $2.35 | $2.35 | 535,400 | — | — |
| 2017-11-01 | $2.55 | $2.55 | 333,000 | — | — |
| 2017-10-31 | $2.47 | $2.47 | 420,800 | — | — |
| 2017-10-30 | $2.54 | $2.54 | 519,900 | — | — |
| 2017-10-27 | $2.55 | $2.55 | 1,258,900 | — | — |
| 2017-10-26 | $2.72 | $2.72 | 719,700 | — | — |
| 2017-10-25 | $2.64 | $2.64 | 786,600 | — | — |
| 2017-10-24 | $2.67 | $2.67 | 3,229,100 | — | — |
| 2017-10-23 | $2.81 | $2.81 | 2,353,100 | — | — |
| 2017-10-20 | $2.53 | $2.53 | 1,392,600 | — | — |
| 2017-10-19 | $2.40 | $2.40 | 967,500 | — | — |
| 2017-10-18 | $2.55 | $2.55 | 2,972,700 | — | — |
| 2017-10-17 | $2.48 | $2.48 | 1,129,600 | — | — |
| 2017-10-16 | $2.56 | $2.56 | 1,386,500 | — | — |
| 2017-10-13 | $2.99 | $2.99 | 3,096,400 | — | — |
| 2017-10-12 | $4.68 | $4.68 | 597,100 | — | — |
| 2017-10-11 | $5.70 | $5.70 | 237,800 | — | — |
| 2017-10-10 | $5.31 | $5.31 | 285,200 | — | — |
| 2017-10-09 | $5.81 | $5.81 | 327,660 | — | — |
| 2017-10-06 | $8.20 | $8.20 | 215,570 | — | — |
| 2017-10-05 | $7.20 | $7.20 | 46,800 | — | — |
| 2017-10-04 | $7.35 | $7.35 | 42,690 | — | — |
| 2017-10-03 | $7.43 | $7.43 | 88,470 | — | — |
| 2017-10-02 | $7.50 | $7.50 | 37,060 | — | — |
| 2017-09-29 | $7.30 | $7.30 | 97,950 | — | — |
| 2017-09-28 | $7.61 | $7.61 | 136,280 | — | — |
| 2017-09-27 | $6.98 | $6.98 | 126,070 | — | — |
| 2017-09-26 | $6.52 | $6.52 | 102,040 | — | — |
| 2017-09-25 | $5.90 | $5.90 | 29,770 | — | — |
| 2017-09-22 | $5.70 | $5.70 | 68,160 | — | — |
| 2017-09-21 | $5.70 | $5.70 | 28,440 | — | — |
| 2017-09-20 | $5.68 | $5.68 | 74,120 | — | — |
| 2017-09-19 | $5.70 | $5.70 | 118,210 | — | — |
| 2017-09-18 | $6.03 | $6.03 | 82,920 | — | — |
| 2017-09-15 | $6.30 | $6.30 | 127,600 | — | — |
| 2017-09-14 | $5.25 | $5.25 | 58,630 | — | — |
| 2017-09-13 | $5.60 | $5.60 | 57,430 | — | — |
| 2017-09-12 | $5.68 | $5.68 | 68,180 | — | — |
| 2017-09-11 | $5.77 | $5.77 | 85,240 | — | — |
| 2017-09-08 | $5.63 | $5.63 | 172,970 | — | — |
| 2017-09-07 | $6.88 | $6.88 | 82,980 | — | — |
| 2017-09-06 | $7.19 | $7.19 | 101,080 | — | — |
| 2017-09-05 | $7.17 | $7.17 | 153,810 | — | — |
| 2017-09-01 | $8.00 | $8.00 | 120,740 | — | — |
| 2017-08-31 | $8.40 | $8.40 | 190,530 | — | — |
| 2017-08-30 | $8.29 | $8.29 | 184,980 | — | — |
| 2017-08-29 | $8.39 | $8.39 | 507,300 | — | — |
| 2017-08-28 | $10.10 | $10.10 | 2,767,580 | — | — |
| 2017-08-25 | $7.00 | $7.00 | 89,190 | — | — |
| 2017-08-24 | $6.82 | $6.82 | 85,560 | — | — |
| 2017-08-23 | $6.96 | $6.96 | 61,310 | — | — |
| 2017-08-22 | $6.99 | $6.99 | 128,460 | — | — |
| 2017-08-21 | $6.47 | $6.47 | 182,170 | — | — |
| 2017-08-18 | $6.70 | $6.70 | 38,020 | — | — |
| 2017-08-17 | $6.22 | $6.22 | 91,900 | — | — |
| 2017-08-16 | $7.32 | $7.32 | 443,390 | — | — |
| 2017-08-15 | $7.55 | $7.55 | 232,890 | — | — |
| 2017-08-14 | $5.50 | $5.50 | 100,090 | — | — |
| 2017-08-11 | $4.40 | $4.40 | 16,060 | — | — |
| 2017-08-10 | $4.50 | $4.50 | 21,120 | — | — |
| 2017-08-09 | $4.60 | $4.60 | 24,920 | — | — |
| 2017-08-08 | $4.50 | $4.50 | 69,410 | — | — |
| 2017-08-07 | $4.30 | $4.30 | 38,960 | — | — |
| 2017-08-04 | $4.37 | $4.37 | 47,580 | — | — |
| 2017-08-03 | $4.18 | $4.18 | 72,600 | — | — |
| 2017-08-02 | $4.42 | $4.42 | 109,450 | — | — |
| 2017-08-01 | $3.90 | $3.90 | 124,390 | — | — |
| 2017-07-31 | $4.82 | $4.82 | 39,180 | — | — |
| 2017-07-28 | $5.33 | $5.33 | 80,720 | — | — |
| 2017-07-27 | $5.88 | $5.88 | 32,850 | — | — |
| 2017-07-26 | $6.44 | $6.44 | 39,860 | — | — |
| 2017-07-25 | $6.70 | $6.70 | 32,790 | — | — |
| 2017-07-24 | $6.50 | $6.50 | 15,370 | — | — |
| 2017-07-21 | $6.40 | $6.40 | 62,890 | — | — |
| 2017-07-20 | $6.84 | $6.84 | 41,810 | — | — |
| 2017-07-19 | $6.60 | $6.60 | 59,590 | — | — |
| 2017-07-18 | $6.10 | $6.10 | 29,310 | — | — |
| 2017-07-17 | $6.10 | $6.10 | 63,280 | — | — |
| 2017-07-14 | $5.70 | $5.70 | 34,250 | — | — |
| 2017-07-13 | $5.60 | $5.60 | 103,950 | — | — |
| 2017-07-12 | $5.81 | $5.81 | 50,670 | — | — |
| 2017-07-11 | $5.80 | $5.80 | 174,140 | — | — |
| 2017-07-10 | $7.61 | $7.61 | 45,590 | — | — |
| 2017-07-07 | $7.98 | $7.98 | 33,770 | — | — |
| 2017-07-06 | $7.98 | $7.98 | 30,770 | — | — |
| 2017-07-05 | $8.01 | $8.01 | 24,600 | — | — |
| 2017-07-03 | $8.11 | $8.11 | 7,800 | — | — |
| 2017-06-30 | $8.00 | $8.00 | 23,900 | — | — |
| 2017-06-29 | $8.04 | $8.04 | 31,070 | — | — |
| 2017-06-28 | $7.71 | $7.71 | 35,750 | — | — |
| 2017-06-27 | $8.01 | $8.01 | 24,770 | — | — |
| 2017-06-26 | $7.98 | $7.98 | 33,790 | — | — |
| 2017-06-23 | $7.94 | $7.94 | 265,090 | — | — |
| 2017-06-22 | $8.28 | $8.28 | 40,570 | — | — |
| 2017-06-21 | $8.86 | $8.86 | 48,970 | — | — |
| 2017-06-20 | $8.47 | $8.47 | 17,610 | — | — |
| 2017-06-19 | $8.50 | $8.50 | 38,320 | — | — |
| 2017-06-16 | $8.91 | $8.91 | 36,720 | — | — |
| 2017-06-15 | $8.50 | $8.50 | 12,640 | — | — |
| 2017-06-14 | $8.36 | $8.36 | 28,340 | — | — |
| 2017-06-13 | $8.70 | $8.70 | 25,420 | — | — |
| 2017-06-12 | $8.60 | $8.60 | 66,800 | — | — |
| 2017-06-09 | $8.20 | $8.20 | 15,280 | — | — |
| 2017-06-08 | $8.08 | $8.08 | 15,680 | — | — |
| 2017-06-07 | $7.92 | $7.92 | 9,580 | — | — |
| 2017-06-06 | $7.91 | $7.91 | 21,790 | — | — |
| 2017-06-05 | $7.97 | $7.97 | 27,120 | — | — |
| 2017-06-02 | $8.30 | $8.30 | 12,550 | — | — |
| 2017-06-01 | $8.07 | $8.07 | 24,640 | — | — |
| 2017-05-31 | $7.95 | $7.95 | 27,240 | — | — |
| 2017-05-30 | $7.94 | $7.94 | 27,650 | — | — |
| 2017-05-26 | $8.38 | $8.38 | 21,010 | — | — |
| 2017-05-25 | $8.20 | $8.20 | 18,880 | — | — |
| 2017-05-24 | $8.30 | $8.30 | 13,290 | — | — |
| 2017-05-23 | $8.40 | $8.40 | 26,970 | — | — |
| 2017-05-22 | $8.80 | $8.80 | 37,620 | — | — |
| 2017-05-19 | $9.06 | $9.06 | 23,360 | — | — |
| 2017-05-18 | $9.05 | $9.05 | 10,300 | — | — |
| 2017-05-17 | $9.00 | $9.00 | 17,510 | — | — |
| 2017-05-16 | $9.10 | $9.10 | 16,540 | — | — |
| 2017-05-15 | $9.13 | $9.13 | 12,400 | — | — |
| 2017-05-12 | $9.11 | $9.11 | 14,130 | — | — |
| 2017-05-11 | $8.89 | $8.89 | 31,280 | — | — |
| 2017-05-10 | $9.28 | $9.28 | 13,540 | — | — |
| 2017-05-09 | $9.39 | $9.39 | 14,160 | — | — |
| 2017-05-08 | $9.30 | $9.30 | 42,560 | — | — |
| 2017-05-05 | $9.82 | $9.82 | 31,850 | — | — |
| 2017-05-04 | $9.00 | $9.00 | 61,620 | — | — |
| 2017-05-03 | $9.66 | $9.66 | 52,570 | — | — |
| 2017-05-02 | $9.67 | $9.67 | 29,840 | — | — |
| 2017-05-01 | $10.20 | $10.20 | 52,130 | — | — |
| 2017-04-28 | $9.53 | $9.53 | 150,210 | — | — |
| 2017-04-27 | $10.50 | $10.50 | 41,470 | — | — |
| 2017-04-26 | $10.80 | $10.80 | 23,740 | — | — |
| 2017-04-25 | $10.50 | $10.50 | 35,670 | — | — |
| 2017-04-24 | $10.00 | $10.00 | 62,240 | — | — |
| 2017-04-21 | $9.59 | $9.59 | 32,090 | — | — |
| 2017-04-20 | $9.51 | $9.51 | 28,490 | — | — |
| 2017-04-19 | $9.66 | $9.66 | 48,400 | — | — |
| 2017-04-18 | $9.50 | $9.50 | 55,920 | — | — |
| 2017-04-17 | $10.25 | $10.25 | 84,670 | — | — |
| 2017-04-13 | $9.50 | $9.50 | 124,480 | — | — |
| 2017-04-12 | $11.00 | $11.00 | 81,160 | — | — |
| 2017-04-11 | $11.50 | $11.50 | 47,310 | — | — |
| 2017-04-10 | $11.50 | $11.50 | 25,240 | — | — |
| 2017-04-07 | $11.50 | $11.50 | 123,110 | — | — |
| 2017-04-06 | $11.50 | $11.50 | 33,600 | — | — |
| 2017-04-05 | $11.50 | $11.50 | 72,880 | — | — |
| 2017-04-04 | $12.50 | $12.50 | 33,460 | — | — |
| 2017-04-03 | $13.00 | $13.00 | 169,340 | — | — |
| 2017-03-31 | $12.00 | $12.00 | 118,660 | — | — |
| 2017-03-30 | $12.00 | $12.00 | 76,920 | — | — |
| 2017-03-29 | $11.00 | $11.00 | 98,020 | — | — |
| 2017-03-28 | $11.50 | $11.50 | 97,910 | — | — |
| 2017-03-27 | $12.50 | $12.50 | 138,940 | — | — |
| 2017-03-24 | $12.50 | $12.50 | 166,890 | — | — |
| 2017-03-23 | $12.50 | $12.50 | 856,880 | — | — |
| 2017-03-22 | $15.50 | $15.50 | 54,590 | — | — |
| 2017-03-21 | $17.00 | $17.00 | 46,700 | — | — |
| 2017-03-20 | $18.25 | $18.25 | 88,250 | — | — |
| 2017-03-17 | $20.50 | $20.50 | 19,380 | — | — |
| 2017-03-16 | $20.50 | $20.50 | 7,860 | — | — |
| 2017-03-15 | $20.00 | $20.00 | 11,090 | — | — |
| 2017-03-14 | $20.00 | $20.00 | 18,590 | — | — |
| 2017-03-13 | $21.00 | $21.00 | 30,210 | — | — |
| 2017-03-10 | $22.00 | $22.00 | 70,100 | — | — |
| 2017-03-09 | $19.00 | $19.00 | 95,220 | — | — |
| 2017-03-08 | $21.50 | $21.50 | 46,060 | — | — |
| 2017-03-07 | $23.50 | $23.50 | 18,330 | — | — |
| 2017-03-06 | $24.00 | $24.00 | 13,380 | — | — |
| 2017-03-03 | $24.50 | $24.50 | 17,630 | — | — |
| 2017-03-02 | $24.50 | $24.50 | 20,650 | — | — |
| 2017-03-01 | $24.50 | $24.50 | 14,280 | — | — |
| 2017-02-28 | $24.00 | $24.00 | 12,110 | — | — |
| 2017-02-27 | $24.50 | $24.50 | 11,000 | — | — |
| 2017-02-24 | $24.50 | $24.50 | 10,110 | — | — |
| 2017-02-23 | $24.00 | $24.00 | 19,630 | — | — |
| 2017-02-22 | $24.00 | $24.00 | 21,470 | — | — |
| 2017-02-21 | $23.50 | $23.50 | 23,780 | — | — |
| 2017-02-17 | $24.50 | $24.50 | 51,460 | — | — |
| 2017-02-16 | $24.00 | $24.00 | 18,480 | — | — |
| 2017-02-15 | $23.00 | $23.00 | 33,290 | — | — |
| 2017-02-14 | $23.00 | $23.00 | 16,780 | — | — |
| 2017-02-13 | $23.00 | $23.00 | 25,920 | — | — |
| 2017-02-10 | $22.50 | $22.50 | 14,360 | — | — |
| 2017-02-09 | $22.25 | $22.25 | 32,430 | — | — |
| 2017-02-08 | $23.00 | $23.00 | 33,820 | — | — |
| 2017-02-07 | $24.00 | $24.00 | 25,340 | — | — |
| 2017-02-06 | $24.50 | $24.50 | 6,840 | — | — |
| 2017-02-03 | $24.25 | $24.25 | 8,950 | — | — |
| 2017-02-02 | $24.50 | $24.50 | 13,070 | — | — |
| 2017-02-01 | $24.50 | $24.50 | 10,100 | — | — |
| 2017-01-31 | $23.50 | $23.50 | 20,720 | — | — |
| 2017-01-30 | $23.00 | $23.00 | 43,320 | — | — |
| 2017-01-27 | $25.00 | $25.00 | 10,250 | — | — |
| 2017-01-26 | $26.00 | $26.00 | 24,280 | — | — |
| 2017-01-25 | $27.00 | $27.00 | 24,970 | — | — |
| 2017-01-24 | $26.00 | $26.00 | 71,200 | — | — |
| 2017-01-23 | $26.50 | $26.50 | 19,460 | — | — |
| 2017-01-20 | $26.50 | $26.50 | 33,280 | — | — |
| 2017-01-19 | $24.00 | $24.00 | 19,440 | — | — |
| 2017-01-18 | $25.50 | $25.50 | 39,910 | — | — |
| 2017-01-17 | $27.50 | $27.50 | 70,830 | — | — |
| 2017-01-13 | $24.00 | $24.00 | 50,900 | — | — |
| 2017-01-12 | $22.00 | $22.00 | 15,150 | — | — |
| 2017-01-11 | $23.00 | $23.00 | 26,590 | — | — |
| 2017-01-10 | $24.00 | $24.00 | 24,100 | — | — |
| 2017-01-09 | $23.00 | $23.00 | 41,020 | — | — |
| 2017-01-06 | $22.00 | $22.00 | 11,210 | — | — |
| 2017-01-05 | $21.50 | $21.50 | 26,320 | — | — |
| 2017-01-04 | $22.50 | $22.50 | 29,600 | — | — |
| 2017-01-03 | $21.00 | $21.00 | 27,160 | — | — |