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
- 2006-04-18 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 | $8.40 | $8.40 | 278 | — | — |
| 2017-12-28 | $8.40 | $8.40 | 188 | — | — |
| 2017-12-27 | $10.40 | $10.40 | 280 | — | — |
| 2017-12-26 | $9.20 | $9.20 | 0 | — | — |
| 2017-12-22 | $9.20 | $9.20 | 60 | — | — |
| 2017-12-21 | $10.00 | $10.00 | 0 | — | — |
| 2017-12-20 | $10.00 | $10.00 | 3 | — | — |
| 2017-12-19 | $9.20 | $9.20 | 0 | — | — |
| 2017-12-18 | $9.20 | $9.20 | 13 | — | — |
| 2017-12-15 | $9.20 | $9.20 | 0 | — | — |
| 2017-12-14 | $9.20 | $9.20 | 0 | — | — |
| 2017-12-13 | $9.20 | $9.20 | 0 | — | — |
| 2017-12-12 | $9.20 | $9.20 | 40 | — | — |
| 2017-12-11 | $9.20 | $9.20 | 25 | — | — |
| 2017-12-08 | $9.20 | $9.20 | 5 | — | — |
| 2017-12-07 | $9.20 | $9.20 | 13 | — | — |
| 2017-12-06 | $11.60 | $11.60 | 0 | — | — |
| 2017-12-05 | $11.60 | $11.60 | 10 | — | — |
| 2017-12-04 | $8.80 | $8.80 | 0 | — | — |
| 2017-12-01 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-30 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-29 | $8.80 | $8.80 | 50 | — | — |
| 2017-11-28 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-27 | $8.80 | $8.80 | 18 | — | — |
| 2017-11-24 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-22 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-21 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-20 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-17 | $8.80 | $8.80 | 5 | — | — |
| 2017-11-16 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-15 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-14 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-13 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-10 | $9.60 | $9.60 | 280 | — | — |
| 2017-11-09 | $8.80 | $8.80 | 0 | — | — |
| 2017-11-08 | $8.80 | $8.80 | 35 | — | — |
| 2017-11-07 | $12.00 | $12.00 | 0 | — | — |
| 2017-11-06 | $12.00 | $12.00 | 0 | — | — |
| 2017-11-03 | $12.00 | $12.00 | 0 | — | — |
| 2017-11-02 | $12.00 | $12.00 | 0 | — | — |
| 2017-11-01 | $12.00 | $12.00 | 375 | — | — |
| 2017-10-31 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-30 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-27 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-26 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-25 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-24 | $8.00 | $8.00 | 5 | — | — |
| 2017-10-23 | $14.00 | $14.00 | 0 | — | — |
| 2017-10-20 | $14.00 | $14.00 | 0 | — | — |
| 2017-10-19 | $14.00 | $14.00 | 560 | — | — |
| 2017-10-18 | $15.20 | $15.20 | 0 | — | — |
| 2017-10-17 | $15.20 | $15.20 | 0 | — | — |
| 2017-10-16 | $15.20 | $15.20 | 85 | — | — |
| 2017-10-13 | $15.20 | $15.20 | 25 | — | — |
| 2017-10-12 | $14.80 | $14.80 | 0 | — | — |
| 2017-10-11 | $14.80 | $14.80 | 0 | — | — |
| 2017-10-10 | $14.80 | $14.80 | 315 | — | — |
| 2017-10-09 | $9.60 | $9.60 | 23 | — | — |
| 2017-10-06 | $8.40 | $8.40 | 0 | — | — |
| 2017-10-05 | $8.40 | $8.40 | 13 | — | — |
| 2017-10-04 | $8.00 | $8.00 | 0 | — | — |
| 2017-10-03 | $8.00 | $8.00 | 218 | — | — |
| 2017-10-02 | $8.00 | $8.00 | 0 | — | — |
| 2017-09-29 | $8.00 | $8.00 | 245 | — | — |
| 2017-09-28 | $6.80 | $6.80 | 5 | — | — |
| 2017-09-27 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-26 | $6.80 | $6.80 | 5 | — | — |
| 2017-09-25 | $8.00 | $8.00 | 13 | — | — |
| 2017-09-22 | $8.00 | $8.00 | 0 | — | — |
| 2017-09-21 | $8.00 | $8.00 | 0 | — | — |
| 2017-09-20 | $8.00 | $8.00 | 538 | — | — |
| 2017-09-19 | $8.40 | $8.40 | 0 | — | — |
| 2017-09-18 | $8.40 | $8.40 | 0 | — | — |
| 2017-09-15 | $8.40 | $8.40 | 3 | — | — |
| 2017-09-14 | $6.80 | $6.80 | 350 | — | — |
| 2017-09-13 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-12 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-11 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-08 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-07 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-06 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-05 | $6.80 | $6.80 | 0 | — | — |
| 2017-09-01 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-31 | $6.80 | $6.80 | 125 | — | — |
| 2017-08-30 | $6.80 | $6.80 | 8 | — | — |
| 2017-08-29 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-28 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-25 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-24 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-23 | $6.80 | $6.80 | 50 | — | — |
| 2017-08-22 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-21 | $6.80 | $6.80 | 50 | — | — |
| 2017-08-18 | $6.80 | $6.80 | 0 | — | — |
| 2017-08-17 | $6.80 | $6.80 | 8 | — | — |
| 2017-08-16 | $4.40 | $4.40 | 38 | — | — |
| 2017-08-15 | $7.20 | $7.20 | 0 | — | — |
| 2017-08-14 | $7.20 | $7.20 | 18 | — | — |
| 2017-08-11 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-10 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-09 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-08 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-07 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-04 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-03 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-02 | $4.40 | $4.40 | 0 | — | — |
| 2017-08-01 | $4.40 | $4.40 | 0 | — | — |
| 2017-07-31 | $4.40 | $4.40 | 1,483 | — | — |
| 2017-07-28 | $4.40 | $4.40 | 138 | — | — |
| 2017-07-27 | $4.80 | $4.80 | 1,515 | — | — |
| 2017-07-26 | $5.20 | $5.20 | 120 | — | — |
| 2017-07-25 | $6.00 | $6.00 | 0 | — | — |
| 2017-07-24 | $6.00 | $6.00 | 745 | — | — |
| 2017-07-21 | $6.80 | $6.80 | 138 | — | — |
| 2017-07-20 | $7.20 | $7.20 | 0 | — | — |
| 2017-07-19 | $7.20 | $7.20 | 0 | — | — |
| 2017-07-18 | $7.20 | $7.20 | 115 | — | — |
| 2017-07-17 | $6.80 | $6.80 | 0 | — | — |
| 2017-07-14 | $6.80 | $6.80 | 5 | — | — |
| 2017-07-13 | $6.80 | $6.80 | 2,005 | — | — |
| 2017-07-12 | $6.80 | $6.80 | 0 | — | — |
| 2017-07-11 | $6.80 | $6.80 | 355 | — | — |
| 2017-07-10 | $7.20 | $7.20 | 1,238 | — | — |
| 2017-07-07 | $8.00 | $8.00 | 1,238 | — | — |
| 2017-07-06 | $9.20 | $9.20 | 80 | — | — |
| 2017-07-05 | $8.40 | $8.40 | 128 | — | — |
| 2017-07-03 | $10.00 | $10.00 | 0 | — | — |
| 2017-06-30 | $10.00 | $10.00 | 0 | — | — |
| 2017-06-29 | $10.00 | $10.00 | 10 | — | — |
| 2017-06-28 | $10.80 | $10.80 | 0 | — | — |
| 2017-06-27 | $10.80 | $10.80 | 0 | — | — |
| 2017-06-26 | $10.80 | $10.80 | 0 | — | — |
| 2017-06-23 | $10.80 | $10.80 | 238 | — | — |
| 2017-06-22 | $9.20 | $9.20 | 200 | — | — |
| 2017-06-21 | $10.80 | $10.80 | 55 | — | — |
| 2017-06-20 | $11.60 | $11.60 | 2,708 | — | — |
| 2017-06-19 | $13.20 | $13.20 | 550 | — | — |
| 2017-06-16 | $16.00 | $16.00 | 10 | — | — |
| 2017-06-15 | $14.00 | $14.00 | 0 | — | — |
| 2017-06-14 | $14.00 | $14.00 | 0 | — | — |
| 2017-06-13 | $14.00 | $14.00 | 25 | — | — |
| 2017-06-12 | $15.60 | $15.60 | 0 | — | — |
| 2017-06-09 | $15.60 | $15.60 | 0 | — | — |
| 2017-06-08 | $15.60 | $15.60 | 1,000 | — | — |
| 2017-06-07 | $14.40 | $14.40 | 0 | — | — |
| 2017-06-06 | $14.40 | $14.40 | 0 | — | — |
| 2017-06-05 | $14.40 | $14.40 | 0 | — | — |
| 2017-06-02 | $14.40 | $14.40 | 370 | — | — |
| 2017-06-01 | $16.00 | $16.00 | 810 | — | — |
| 2017-05-31 | $16.80 | $16.80 | 1,500 | — | — |
| 2017-05-30 | $16.80 | $16.80 | 28 | — | — |
| 2017-05-26 | $16.80 | $16.80 | 0 | — | — |
| 2017-05-25 | $16.80 | $16.80 | 5 | — | — |
| 2017-05-24 | $18.80 | $18.80 | 8 | — | — |
| 2017-05-23 | $18.80 | $18.80 | 5 | — | — |
| 2017-05-22 | $22.00 | $22.00 | 33 | — | — |
| 2017-05-19 | $20.00 | $20.00 | 505 | — | — |
| 2017-05-18 | $22.00 | $22.00 | 1,163 | — | — |
| 2017-05-17 | $27.60 | $27.60 | 0 | — | — |
| 2017-05-16 | $27.60 | $27.60 | 493 | — | — |
| 2017-05-15 | $27.60 | $27.60 | 48 | — | — |
| 2017-05-12 | $24.00 | $24.00 | 35 | — | — |
| 2017-05-11 | $27.20 | $27.20 | 115 | — | — |
| 2017-05-10 | $27.60 | $27.60 | 48 | — | — |
| 2017-05-09 | $24.40 | $24.40 | 30 | — | — |
| 2017-05-08 | $24.40 | $24.40 | 88 | — | — |
| 2017-05-05 | $24.40 | $24.40 | 50 | — | — |
| 2017-05-04 | $24.00 | $24.00 | 0 | — | — |
| 2017-05-03 | $24.00 | $24.00 | 38 | — | — |
| 2017-05-02 | $18.80 | $18.80 | 105 | — | — |
| 2017-05-01 | $19.20 | $19.20 | 590 | — | — |
| 2017-04-28 | $20.80 | $20.80 | 125 | — | — |
| 2017-04-27 | $20.00 | $20.00 | 475 | — | — |
| 2017-04-26 | $22.00 | $22.00 | 100 | — | — |
| 2017-04-25 | $20.00 | $20.00 | 690 | — | — |
| 2017-04-24 | $22.00 | $22.00 | 758 | — | — |
| 2017-04-21 | $26.00 | $26.00 | 263 | — | — |
| 2017-04-20 | $26.00 | $26.00 | 25 | — | — |
| 2017-04-19 | $25.60 | $25.60 | 0 | — | — |
| 2017-04-18 | $25.60 | $25.60 | 738 | — | — |
| 2017-04-17 | $23.60 | $23.60 | 45 | — | — |
| 2017-04-13 | $25.20 | $25.20 | 98 | — | — |
| 2017-04-12 | $20.00 | $20.00 | 505 | — | — |
| 2017-04-11 | $24.00 | $24.00 | 25 | — | — |
| 2017-04-10 | $28.00 | $28.00 | 83 | — | — |
| 2017-04-07 | $24.00 | $24.00 | 1,423 | — | — |
| 2017-04-06 | $28.00 | $28.00 | 50 | — | — |
| 2017-04-05 | $27.20 | $27.20 | 275 | — | — |
| 2017-04-04 | $23.20 | $23.20 | 135 | — | — |
| 2017-04-03 | $22.40 | $22.40 | 410 | — | — |
| 2017-03-31 | $21.60 | $21.60 | 0 | — | — |
| 2017-03-30 | $21.60 | $21.60 | 0 | — | — |
| 2017-03-29 | $21.60 | $21.60 | 0 | — | — |
| 2017-03-28 | $21.60 | $21.60 | 58 | — | — |
| 2017-03-27 | $36.00 | $36.00 | 0 | — | — |
| 2017-03-24 | $36.00 | $36.00 | 8 | — | — |
| 2017-03-23 | $36.00 | $36.00 | 3 | — | — |
| 2017-03-22 | $23.20 | $23.20 | 0 | — | — |
| 2017-03-21 | $23.20 | $23.20 | 0 | — | — |
| 2017-03-20 | $23.20 | $23.20 | 13 | — | — |
| 2017-03-17 | $26.00 | $26.00 | 25 | — | — |
| 2017-03-16 | $22.00 | $22.00 | 10 | — | — |
| 2017-03-15 | $26.00 | $26.00 | 10 | — | — |
| 2017-03-14 | $28.00 | $28.00 | 0 | — | — |
| 2017-03-13 | $28.00 | $28.00 | 0 | — | — |
| 2017-03-10 | $28.00 | $28.00 | 118 | — | — |
| 2017-03-09 | $36.00 | $36.00 | 25 | — | — |
| 2017-03-08 | $36.00 | $36.00 | 0 | — | — |
| 2017-03-07 | $36.00 | $36.00 | 13 | — | — |
| 2017-03-06 | $28.00 | $28.00 | 213 | — | — |
| 2017-03-03 | $28.00 | $28.00 | 0 | — | — |
| 2017-03-02 | $28.00 | $28.00 | 103 | — | — |
| 2017-03-01 | $32.00 | $32.00 | 0 | — | — |
| 2017-02-28 | $32.00 | $32.00 | 25 | — | — |
| 2017-02-27 | $28.80 | $28.80 | 10 | — | — |
| 2017-02-24 | $36.00 | $36.00 | 0 | — | — |
| 2017-02-23 | $36.00 | $36.00 | 0 | — | — |
| 2017-02-22 | $36.00 | $36.00 | 25 | — | — |
| 2017-02-21 | $34.00 | $34.00 | 0 | — | — |
| 2017-02-17 | $34.00 | $34.00 | 0 | — | — |
| 2017-02-16 | $34.00 | $34.00 | 63 | — | — |
| 2017-02-15 | $36.00 | $36.00 | 0 | — | — |
| 2017-02-14 | $36.00 | $36.00 | 93 | — | — |
| 2017-02-13 | $34.00 | $34.00 | 5 | — | — |
| 2017-02-10 | $34.00 | $34.00 | 0 | — | — |
| 2017-02-09 | $34.00 | $34.00 | 25 | — | — |
| 2017-02-08 | $34.00 | $34.00 | 25 | — | — |
| 2017-02-07 | $32.00 | $32.00 | 73 | — | — |
| 2017-02-06 | $26.80 | $26.80 | 140 | — | — |
| 2017-02-03 | $34.40 | $34.40 | 143 | — | — |
| 2017-02-02 | $31.20 | $31.20 | 83 | — | — |
| 2017-02-01 | $30.00 | $30.00 | 25 | — | — |
| 2017-01-31 | $28.40 | $28.40 | 63 | — | — |
| 2017-01-30 | $28.00 | $28.00 | 25 | — | — |
| 2017-01-27 | $24.00 | $24.00 | 0 | — | — |
| 2017-01-26 | $24.00 | $24.00 | 0 | — | — |
| 2017-01-25 | $24.00 | $24.00 | 275 | — | — |
| 2017-01-24 | $28.00 | $28.00 | 25 | — | — |
| 2017-01-23 | $28.00 | $28.00 | 115 | — | — |
| 2017-01-20 | $24.80 | $24.80 | 0 | — | — |
| 2017-01-19 | $24.80 | $24.80 | 153 | — | — |
| 2017-01-18 | $26.00 | $26.00 | 178 | — | — |
| 2017-01-17 | $26.00 | $26.00 | 93 | — | — |
| 2017-01-13 | $26.00 | $26.00 | 0 | — | — |
| 2017-01-12 | $26.00 | $26.00 | 48 | — | — |
| 2017-01-11 | $28.00 | $28.00 | 0 | — | — |
| 2017-01-10 | $28.00 | $28.00 | 0 | — | — |
| 2017-01-09 | $28.00 | $28.00 | 288 | — | — |
| 2017-01-06 | $28.00 | $28.00 | 3 | — | — |
| 2017-01-05 | $34.00 | $34.00 | 0 | — | — |
| 2017-01-04 | $34.00 | $34.00 | 5 | — | — |
| 2017-01-03 | $28.00 | $28.00 | 0 | — | — |