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
- 2013-11-22 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 | $6.19 | $6.19 | 58,200 | — | — |
| 2017-12-28 | $6.08 | $6.08 | 86,300 | — | — |
| 2017-12-27 | $5.60 | $5.60 | 43,200 | — | — |
| 2017-12-26 | $5.63 | $5.63 | 175,400 | — | — |
| 2017-12-22 | $5.22 | $5.22 | 52,200 | — | — |
| 2017-12-21 | $5.01 | $5.01 | 44,500 | — | — |
| 2017-12-20 | $4.98 | $4.98 | 23,000 | — | — |
| 2017-12-19 | $4.71 | $4.71 | 32,700 | — | — |
| 2017-12-18 | $4.61 | $4.61 | 43,300 | — | — |
| 2017-12-15 | $4.60 | $4.60 | 26,900 | — | — |
| 2017-12-14 | $4.85 | $4.85 | 21,900 | — | — |
| 2017-12-13 | $4.93 | $4.93 | 41,700 | — | — |
| 2017-12-12 | $4.80 | $4.80 | 32,600 | — | — |
| 2017-12-11 | $4.74 | $4.74 | 57,600 | — | — |
| 2017-12-08 | $5.14 | $5.14 | 81,500 | — | — |
| 2017-12-07 | $5.00 | $5.00 | 181,500 | — | — |
| 2017-12-06 | $4.71 | $4.71 | 18,400 | — | — |
| 2017-12-05 | $5.13 | $5.13 | 39,600 | — | — |
| 2017-12-04 | $4.94 | $4.94 | 11,100 | — | — |
| 2017-12-01 | $4.93 | $4.93 | 7,400 | — | — |
| 2017-11-30 | $4.95 | $4.95 | 20,800 | — | — |
| 2017-11-29 | $4.98 | $4.98 | 112,500 | — | — |
| 2017-11-28 | $4.47 | $4.47 | 13,000 | — | — |
| 2017-11-27 | $4.35 | $4.35 | 14,400 | — | — |
| 2017-11-24 | $4.14 | $4.14 | 1,200 | — | — |
| 2017-11-22 | $4.05 | $4.05 | 20,500 | — | — |
| 2017-11-21 | $4.26 | $4.26 | 66,100 | — | — |
| 2017-11-20 | $3.70 | $3.70 | 5,000 | — | — |
| 2017-11-17 | $3.69 | $3.69 | 13,400 | — | — |
| 2017-11-16 | $3.63 | $3.63 | 19,500 | — | — |
| 2017-11-15 | $3.50 | $3.50 | 8,500 | — | — |
| 2017-11-14 | $3.50 | $3.50 | 3,900 | — | — |
| 2017-11-13 | $3.45 | $3.45 | 7,700 | — | — |
| 2017-11-10 | $3.32 | $3.32 | 7,900 | — | — |
| 2017-11-09 | $3.27 | $3.27 | 6,900 | — | — |
| 2017-11-08 | $3.22 | $3.22 | 26,200 | — | — |
| 2017-11-07 | $3.39 | $3.39 | 23,500 | — | — |
| 2017-11-06 | $3.48 | $3.48 | 29,300 | — | — |
| 2017-11-03 | $3.61 | $3.61 | 21,500 | — | — |
| 2017-11-02 | $3.90 | $3.90 | 37,900 | — | — |
| 2017-11-01 | $3.65 | $3.65 | 24,400 | — | — |
| 2017-10-31 | $3.61 | $3.61 | 235,000 | — | — |
| 2017-10-30 | $3.78 | $3.78 | 40,600 | — | — |
| 2017-10-27 | $3.68 | $3.68 | 64,000 | — | — |
| 2017-10-26 | $4.27 | $4.27 | 14,900 | — | — |
| 2017-10-25 | $4.20 | $4.20 | 31,300 | — | — |
| 2017-10-24 | $4.41 | $4.41 | 56,300 | — | — |
| 2017-10-23 | $4.50 | $4.50 | 23,370 | — | — |
| 2017-10-20 | $4.50 | $4.50 | 22,770 | — | — |
| 2017-10-19 | $4.70 | $4.70 | 20,480 | — | — |
| 2017-10-18 | $4.90 | $4.90 | 26,310 | — | — |
| 2017-10-17 | $4.90 | $4.90 | 13,210 | — | — |
| 2017-10-16 | $5.10 | $5.10 | 22,690 | — | — |
| 2017-10-13 | $5.00 | $5.00 | 17,690 | — | — |
| 2017-10-12 | $5.10 | $5.10 | 27,150 | — | — |
| 2017-10-11 | $5.60 | $5.60 | 32,650 | — | — |
| 2017-10-10 | $5.50 | $5.50 | 37,450 | — | — |
| 2017-10-09 | $5.50 | $5.50 | 16,780 | — | — |
| 2017-10-06 | $6.10 | $6.10 | 7,180 | — | — |
| 2017-10-05 | $6.10 | $6.10 | 12,750 | — | — |
| 2017-10-04 | $6.00 | $6.00 | 8,270 | — | — |
| 2017-10-03 | $6.00 | $6.00 | 30,220 | — | — |
| 2017-10-02 | $6.20 | $6.20 | 15,360 | — | — |
| 2017-09-29 | $6.00 | $6.00 | 47,560 | — | — |
| 2017-09-28 | $6.20 | $6.20 | 9,110 | — | — |
| 2017-09-27 | $6.10 | $6.10 | 8,880 | — | — |
| 2017-09-26 | $6.10 | $6.10 | 12,080 | — | — |
| 2017-09-25 | $6.20 | $6.20 | 11,820 | — | — |
| 2017-09-22 | $6.30 | $6.30 | 68,110 | — | — |
| 2017-09-21 | $6.00 | $6.00 | 43,380 | — | — |
| 2017-09-20 | $5.70 | $5.70 | 66,120 | — | — |
| 2017-09-19 | $5.90 | $5.90 | 15,990 | — | — |
| 2017-09-18 | $5.90 | $5.90 | 36,680 | — | — |
| 2017-09-15 | $5.80 | $5.80 | 27,250 | — | — |
| 2017-09-14 | $6.00 | $6.00 | 129,650 | — | — |
| 2017-09-13 | $5.60 | $5.60 | 258,240 | — | — |
| 2017-09-12 | $5.20 | $5.20 | 18,370 | — | — |
| 2017-09-11 | $4.90 | $4.90 | 14,960 | — | — |
| 2017-09-08 | $5.20 | $5.20 | 16,720 | — | — |
| 2017-09-07 | $5.20 | $5.20 | 70,990 | — | — |
| 2017-09-06 | $4.90 | $4.90 | 63,200 | — | — |
| 2017-09-05 | $4.50 | $4.50 | 38,630 | — | — |
| 2017-09-01 | $4.60 | $4.60 | 26,070 | — | — |
| 2017-08-31 | $4.60 | $4.60 | 27,410 | — | — |
| 2017-08-30 | $4.70 | $4.70 | 9,780 | — | — |
| 2017-08-29 | $4.60 | $4.60 | 5,040 | — | — |
| 2017-08-28 | $4.60 | $4.60 | 7,400 | — | — |
| 2017-08-25 | $4.70 | $4.70 | 41,630 | — | — |
| 2017-08-24 | $4.50 | $4.50 | 30,730 | — | — |
| 2017-08-23 | $4.60 | $4.60 | 34,380 | — | — |
| 2017-08-22 | $4.70 | $4.70 | 22,670 | — | — |
| 2017-08-21 | $4.60 | $4.60 | 7,020 | — | — |
| 2017-08-18 | $4.60 | $4.60 | 31,550 | — | — |
| 2017-08-17 | $4.50 | $4.50 | 15,970 | — | — |
| 2017-08-16 | $4.60 | $4.60 | 20,550 | — | — |
| 2017-08-15 | $4.50 | $4.50 | 89,340 | — | — |
| 2017-08-14 | $4.90 | $4.90 | 80,520 | — | — |
| 2017-08-11 | $5.00 | $5.00 | 56,500 | — | — |
| 2017-08-10 | $4.60 | $4.60 | 47,640 | — | — |
| 2017-08-09 | $5.30 | $5.30 | 17,090 | — | — |
| 2017-08-08 | $5.50 | $5.50 | 10,620 | — | — |
| 2017-08-07 | $5.40 | $5.40 | 7,830 | — | — |
| 2017-08-04 | $5.50 | $5.50 | 14,880 | — | — |
| 2017-08-03 | $5.50 | $5.50 | 27,920 | — | — |
| 2017-08-02 | $5.30 | $5.30 | 19,310 | — | — |
| 2017-08-01 | $5.30 | $5.30 | 24,310 | — | — |
| 2017-07-31 | $5.60 | $5.60 | 20,960 | — | — |
| 2017-07-28 | $5.80 | $5.80 | 17,310 | — | — |
| 2017-07-27 | $5.60 | $5.60 | 25,340 | — | — |
| 2017-07-26 | $5.80 | $5.80 | 44,340 | — | — |
| 2017-07-25 | $6.40 | $6.40 | 23,120 | — | — |
| 2017-07-24 | $6.30 | $6.30 | 61,230 | — | — |
| 2017-07-21 | $6.10 | $6.10 | 95,810 | — | — |
| 2017-07-20 | $6.10 | $6.10 | 48,600 | — | — |
| 2017-07-19 | $5.50 | $5.50 | 23,610 | — | — |
| 2017-07-18 | $5.30 | $5.30 | 25,930 | — | — |
| 2017-07-17 | $5.60 | $5.60 | 28,950 | — | — |
| 2017-07-14 | $5.60 | $5.60 | 35,110 | — | — |
| 2017-07-13 | $5.80 | $5.80 | 27,940 | — | — |
| 2017-07-12 | $5.90 | $5.90 | 97,870 | — | — |
| 2017-07-11 | $6.20 | $6.20 | 156,920 | — | — |
| 2017-07-10 | $7.80 | $7.80 | 959,220 | — | — |
| 2017-07-07 | $6.00 | $6.00 | 295,510 | — | — |
| 2017-07-06 | $4.80 | $4.80 | 70,240 | — | — |
| 2017-07-05 | $4.60 | $4.60 | 30,450 | — | — |
| 2017-07-03 | $4.70 | $4.70 | 9,030 | — | — |
| 2017-06-30 | $4.70 | $4.70 | 26,760 | — | — |
| 2017-06-29 | $4.70 | $4.70 | 33,470 | — | — |
| 2017-06-28 | $4.80 | $4.80 | 49,400 | — | — |
| 2017-06-27 | $4.70 | $4.70 | 26,880 | — | — |
| 2017-06-26 | $4.90 | $4.90 | 28,490 | — | — |
| 2017-06-23 | $4.60 | $4.60 | 251,250 | — | — |
| 2017-06-22 | $5.00 | $5.00 | 49,860 | — | — |
| 2017-06-21 | $4.70 | $4.70 | 27,210 | — | — |
| 2017-06-20 | $4.80 | $4.80 | 41,970 | — | — |
| 2017-06-19 | $5.20 | $5.20 | 37,120 | — | — |
| 2017-06-16 | $4.50 | $4.50 | 49,590 | — | — |
| 2017-06-15 | $5.00 | $5.00 | 27,470 | — | — |
| 2017-06-14 | $5.00 | $5.00 | 45,380 | — | — |
| 2017-06-13 | $5.00 | $5.00 | 16,380 | — | — |
| 2017-06-12 | $4.70 | $4.70 | 74,910 | — | — |
| 2017-06-09 | $5.10 | $5.10 | 27,810 | — | — |
| 2017-06-08 | $5.50 | $5.50 | 104,070 | — | — |
| 2017-06-07 | $5.20 | $5.20 | 105,020 | — | — |
| 2017-06-06 | $5.40 | $5.40 | 51,910 | — | — |
| 2017-06-05 | $5.70 | $5.70 | 48,480 | — | — |
| 2017-06-02 | $5.80 | $5.80 | 64,810 | — | — |
| 2017-06-01 | $5.80 | $5.80 | 83,830 | — | — |
| 2017-05-31 | $6.00 | $6.00 | 229,970 | — | — |
| 2017-05-30 | $5.80 | $5.80 | 82,030 | — | — |
| 2017-05-26 | $5.50 | $5.50 | 240,110 | — | — |
| 2017-05-25 | $5.90 | $5.90 | 250,220 | — | — |
| 2017-05-24 | $5.00 | $5.00 | 128,780 | — | — |
| 2017-05-23 | $5.40 | $5.40 | 346,440 | — | — |
| 2017-05-22 | $4.40 | $4.40 | 94,450 | — | — |
| 2017-05-19 | $4.50 | $4.50 | 488,160 | — | — |
| 2017-05-18 | $3.30 | $3.30 | 66,530 | — | — |
| 2017-05-17 | $3.20 | $3.20 | 77,860 | — | — |
| 2017-05-16 | $3.70 | $3.70 | 75,080 | — | — |
| 2017-05-15 | $3.20 | $3.20 | 34,500 | — | — |
| 2017-05-12 | $3.30 | $3.30 | 104,690 | — | — |
| 2017-05-11 | $3.60 | $3.60 | 44,580 | — | — |
| 2017-05-10 | $4.00 | $4.00 | 51,390 | — | — |
| 2017-05-09 | $4.20 | $4.20 | 34,590 | — | — |
| 2017-05-08 | $4.20 | $4.20 | 20,630 | — | — |
| 2017-05-05 | $4.20 | $4.20 | 72,800 | — | — |
| 2017-05-04 | $4.20 | $4.20 | 57,860 | — | — |
| 2017-05-03 | $4.60 | $4.60 | 260,740 | — | — |
| 2017-05-02 | $3.80 | $3.80 | 1,129,780 | — | — |
| 2017-05-01 | $9.50 | $9.50 | 25,820 | — | — |
| 2017-04-28 | $10.00 | $10.00 | 385,300 | — | — |
| 2017-04-27 | $13.50 | $13.50 | 107,960 | — | — |
| 2017-04-26 | $13.50 | $13.50 | 41,290 | — | — |
| 2017-04-25 | $12.50 | $12.50 | 13,610 | — | — |
| 2017-04-24 | $12.00 | $12.00 | 56,160 | — | — |
| 2017-04-21 | $11.50 | $11.50 | 69,920 | — | — |
| 2017-04-20 | $11.50 | $11.50 | 270,030 | — | — |
| 2017-04-19 | $10.00 | $10.00 | 147,090 | — | — |
| 2017-04-18 | $10.50 | $10.50 | 58,850 | — | — |
| 2017-04-17 | $10.50 | $10.50 | 250,950 | — | — |
| 2017-04-13 | $13.00 | $13.00 | 16,820 | — | — |
| 2017-04-12 | $13.00 | $13.00 | 21,030 | — | — |
| 2017-04-11 | $13.50 | $13.50 | 57,310 | — | — |
| 2017-04-10 | $13.00 | $13.00 | 27,250 | — | — |
| 2017-04-07 | $13.50 | $13.50 | 106,450 | — | — |
| 2017-04-06 | $13.50 | $13.50 | 132,350 | — | — |
| 2017-04-05 | $13.50 | $13.50 | 71,540 | — | — |
| 2017-04-04 | $14.00 | $14.00 | 65,970 | — | — |
| 2017-04-03 | $15.00 | $15.00 | 50,770 | — | — |
| 2017-03-31 | $15.50 | $15.50 | 53,100 | — | — |
| 2017-03-30 | $15.00 | $15.00 | 156,200 | — | — |
| 2017-03-29 | $16.50 | $16.50 | 294,060 | — | — |
| 2017-03-28 | $16.50 | $16.50 | 62,270 | — | — |
| 2017-03-27 | $17.00 | $17.00 | 30,090 | — | — |
| 2017-03-24 | $16.50 | $16.50 | 65,210 | — | — |
| 2017-03-23 | $18.50 | $18.50 | 120,940 | — | — |
| 2017-03-22 | $19.00 | $19.00 | 155,570 | — | — |
| 2017-03-21 | $15.50 | $15.50 | 234,190 | — | — |
| 2017-03-20 | $14.00 | $14.00 | 34,480 | — | — |
| 2017-03-17 | $14.50 | $14.50 | 37,900 | — | — |
| 2017-03-16 | $14.50 | $14.50 | 42,600 | — | — |
| 2017-03-15 | $14.50 | $14.50 | 14,330 | — | — |
| 2017-03-14 | $14.00 | $14.00 | 53,600 | — | — |
| 2017-03-13 | $15.00 | $15.00 | 53,760 | — | — |
| 2017-03-10 | $14.00 | $14.00 | 24,250 | — | — |
| 2017-03-09 | $14.50 | $14.50 | 88,850 | — | — |
| 2017-03-08 | $15.50 | $15.50 | 46,940 | — | — |
| 2017-03-07 | $16.00 | $16.00 | 63,310 | — | — |
| 2017-03-06 | $15.50 | $15.50 | 58,680 | — | — |
| 2017-03-03 | $17.00 | $17.00 | 14,620 | — | — |
| 2017-03-02 | $17.50 | $17.50 | 128,810 | — | — |
| 2017-03-01 | $18.00 | $18.00 | 7,720 | — | — |
| 2017-02-28 | $17.50 | $17.50 | 63,420 | — | — |
| 2017-02-27 | $19.50 | $19.50 | 33,630 | — | — |
| 2017-02-24 | $19.50 | $19.50 | 33,830 | — | — |
| 2017-02-23 | $21.00 | $21.00 | 126,610 | — | — |
| 2017-02-22 | $21.00 | $21.00 | 47,660 | — | — |
| 2017-02-21 | $21.00 | $21.00 | 54,240 | — | — |
| 2017-02-17 | $21.00 | $21.00 | 27,030 | — | — |
| 2017-02-16 | $20.50 | $20.50 | 43,490 | — | — |
| 2017-02-15 | $20.50 | $20.50 | 48,350 | — | — |
| 2017-02-14 | $21.00 | $21.00 | 258,600 | — | — |
| 2017-02-13 | $25.00 | $25.00 | 43,400 | — | — |
| 2017-02-10 | $26.00 | $26.00 | 28,410 | — | — |
| 2017-02-09 | $25.50 | $25.50 | 114,500 | — | — |
| 2017-02-08 | $22.50 | $22.50 | 105,670 | — | — |
| 2017-02-07 | $24.00 | $24.00 | 146,120 | — | — |
| 2017-02-06 | $26.00 | $26.00 | 162,930 | — | — |
| 2017-02-03 | $29.50 | $29.50 | 64,260 | — | — |
| 2017-02-02 | $29.50 | $29.50 | 83,940 | — | — |
| 2017-02-01 | $30.00 | $30.00 | 47,860 | — | — |
| 2017-01-31 | $30.50 | $30.50 | 58,950 | — | — |
| 2017-01-30 | $30.00 | $30.00 | 69,000 | — | — |
| 2017-01-27 | $30.00 | $30.00 | 30,110 | — | — |
| 2017-01-26 | $29.50 | $29.50 | 25,660 | — | — |
| 2017-01-25 | $29.50 | $29.50 | 44,030 | — | — |
| 2017-01-24 | $30.00 | $30.00 | 50,520 | — | — |
| 2017-01-23 | $30.00 | $30.00 | 44,810 | — | — |
| 2017-01-20 | $29.50 | $29.50 | 29,250 | — | — |
| 2017-01-19 | $30.00 | $30.00 | 80,500 | — | — |
| 2017-01-18 | $30.50 | $30.50 | 79,160 | — | — |
| 2017-01-17 | $30.50 | $30.50 | 152,590 | — | — |
| 2017-01-13 | $31.00 | $31.00 | 54,640 | — | — |
| 2017-01-12 | $34.50 | $34.50 | 58,800 | — | — |
| 2017-01-11 | $34.50 | $34.50 | 96,690 | — | — |
| 2017-01-10 | $37.00 | $37.00 | 92,230 | — | — |
| 2017-01-09 | $43.00 | $43.00 | 26,790 | — | — |
| 2017-01-06 | $42.50 | $42.50 | 33,090 | — | — |
| 2017-01-05 | $43.00 | $43.00 | 28,510 | — | — |
| 2017-01-04 | $43.00 | $43.00 | 24,090 | — | — |
| 2017-01-03 | $42.00 | $42.00 | 24,800 | — | — |