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
- 2015-04-15 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 | $3.94 | $3.94 | 69,800 | — | — |
| 2017-12-28 | $3.99 | $3.99 | 72,100 | — | — |
| 2017-12-27 | $4.01 | $4.01 | 48,800 | — | — |
| 2017-12-26 | $4.03 | $4.03 | 24,600 | — | — |
| 2017-12-22 | $4.06 | $4.06 | 46,900 | — | — |
| 2017-12-21 | $4.17 | $4.17 | 64,100 | — | — |
| 2017-12-20 | $4.19 | $4.19 | 90,800 | — | — |
| 2017-12-19 | $4.03 | $4.03 | 92,500 | — | — |
| 2017-12-18 | $4.10 | $4.10 | 177,900 | — | — |
| 2017-12-15 | $4.17 | $4.17 | 762,200 | — | — |
| 2017-12-14 | $4.47 | $4.47 | 91,500 | — | — |
| 2017-12-13 | $4.62 | $4.62 | 116,400 | — | — |
| 2017-12-12 | $4.37 | $4.37 | 105,500 | — | — |
| 2017-12-11 | $4.47 | $4.47 | 123,000 | — | — |
| 2017-12-08 | $4.66 | $4.66 | 195,600 | — | — |
| 2017-12-07 | $4.47 | $4.47 | 147,700 | — | — |
| 2017-12-06 | $4.17 | $4.17 | 102,500 | — | — |
| 2017-12-05 | $3.90 | $3.90 | 132,100 | — | — |
| 2017-12-04 | $4.02 | $4.02 | 91,600 | — | — |
| 2017-12-01 | $4.14 | $4.14 | 112,000 | — | — |
| 2017-11-30 | $4.22 | $4.22 | 189,700 | — | — |
| 2017-11-29 | $4.29 | $4.29 | 89,100 | — | — |
| 2017-11-28 | $4.28 | $4.28 | 49,700 | — | — |
| 2017-11-27 | $4.15 | $4.15 | 29,000 | — | — |
| 2017-11-24 | $4.13 | $4.13 | 38,800 | — | — |
| 2017-11-22 | $4.00 | $4.00 | 67,300 | — | — |
| 2017-11-21 | $4.19 | $4.19 | 46,600 | — | — |
| 2017-11-20 | $4.13 | $4.13 | 40,100 | — | — |
| 2017-11-17 | $4.10 | $4.10 | 46,800 | — | — |
| 2017-11-16 | $4.20 | $4.20 | 80,300 | — | — |
| 2017-11-15 | $4.17 | $4.17 | 39,200 | — | — |
| 2017-11-14 | $3.99 | $3.99 | 40,700 | — | — |
| 2017-11-13 | $3.97 | $3.97 | 36,000 | — | — |
| 2017-11-10 | $4.08 | $4.08 | 60,100 | — | — |
| 2017-11-09 | $3.93 | $3.93 | 36,200 | — | — |
| 2017-11-08 | $4.00 | $4.00 | 41,500 | — | — |
| 2017-11-07 | $3.90 | $3.90 | 199,400 | — | — |
| 2017-11-06 | $3.94 | $3.94 | 146,300 | — | — |
| 2017-11-03 | $4.16 | $4.16 | 130,800 | — | — |
| 2017-11-02 | $4.23 | $4.23 | 26,400 | — | — |
| 2017-11-01 | $4.20 | $4.20 | 38,400 | — | — |
| 2017-10-31 | $4.26 | $4.26 | 48,300 | — | — |
| 2017-10-30 | $4.28 | $4.28 | 86,700 | — | — |
| 2017-10-27 | $4.31 | $4.31 | 79,700 | — | — |
| 2017-10-26 | $4.20 | $4.20 | 59,800 | — | — |
| 2017-10-25 | $4.05 | $4.05 | 47,100 | — | — |
| 2017-10-24 | $4.05 | $4.05 | 70,300 | — | — |
| 2017-10-23 | $4.10 | $4.10 | 134,900 | — | — |
| 2017-10-20 | $4.12 | $4.12 | 80,300 | — | — |
| 2017-10-19 | $4.17 | $4.17 | 173,200 | — | — |
| 2017-10-18 | $4.30 | $4.30 | 695,600 | — | — |
| 2017-10-17 | $4.41 | $4.41 | 55,000 | — | — |
| 2017-10-16 | $4.45 | $4.45 | 54,500 | — | — |
| 2017-10-13 | $4.46 | $4.46 | 80,300 | — | — |
| 2017-10-12 | $4.43 | $4.43 | 41,600 | — | — |
| 2017-10-11 | $4.46 | $4.46 | 48,200 | — | — |
| 2017-10-10 | $4.46 | $4.46 | 91,600 | — | — |
| 2017-10-09 | $4.54 | $4.54 | 38,900 | — | — |
| 2017-10-06 | $4.46 | $4.46 | 30,400 | — | — |
| 2017-10-05 | $4.39 | $4.39 | 44,400 | — | — |
| 2017-10-04 | $4.25 | $4.25 | 81,200 | — | — |
| 2017-10-03 | $4.39 | $4.39 | 71,500 | — | — |
| 2017-10-02 | $4.39 | $4.39 | 112,400 | — | — |
| 2017-09-29 | $4.37 | $4.37 | 77,800 | — | — |
| 2017-09-28 | $4.29 | $4.29 | 64,400 | — | — |
| 2017-09-27 | $4.33 | $4.33 | 80,800 | — | — |
| 2017-09-26 | $4.22 | $4.22 | 47,000 | — | — |
| 2017-09-25 | $4.24 | $4.24 | 138,500 | — | — |
| 2017-09-22 | $4.19 | $4.19 | 150,600 | — | — |
| 2017-09-21 | $4.39 | $4.39 | 54,400 | — | — |
| 2017-09-20 | $4.52 | $4.52 | 59,000 | — | — |
| 2017-09-19 | $4.46 | $4.46 | 82,200 | — | — |
| 2017-09-18 | $4.51 | $4.51 | 114,200 | — | — |
| 2017-09-15 | $4.48 | $4.48 | 225,000 | — | — |
| 2017-09-14 | $4.53 | $4.53 | 98,900 | — | — |
| 2017-09-13 | $4.65 | $4.65 | 62,400 | — | — |
| 2017-09-12 | $4.60 | $4.60 | 49,500 | — | — |
| 2017-09-11 | $4.59 | $4.59 | 133,300 | — | — |
| 2017-09-08 | $4.87 | $4.87 | 30,300 | — | — |
| 2017-09-07 | $4.99 | $4.99 | 25,800 | — | — |
| 2017-09-06 | $5.01 | $5.01 | 90,200 | — | — |
| 2017-09-05 | $4.97 | $4.97 | 199,000 | — | — |
| 2017-09-01 | $5.08 | $5.08 | 147,200 | — | — |
| 2017-08-31 | $5.12 | $5.12 | 90,600 | — | — |
| 2017-08-30 | $5.09 | $5.09 | 102,000 | — | — |
| 2017-08-29 | $5.02 | $5.02 | 50,000 | — | — |
| 2017-08-28 | $4.92 | $4.92 | 48,000 | — | — |
| 2017-08-25 | $4.97 | $4.97 | 47,400 | — | — |
| 2017-08-24 | $5.05 | $5.05 | 90,200 | — | — |
| 2017-08-23 | $4.80 | $4.80 | 41,000 | — | — |
| 2017-08-22 | $5.02 | $5.02 | 129,500 | — | — |
| 2017-08-21 | $4.96 | $4.96 | 67,900 | — | — |
| 2017-08-18 | $4.80 | $4.80 | 72,600 | — | — |
| 2017-08-17 | $4.75 | $4.75 | 92,300 | — | — |
| 2017-08-16 | $4.82 | $4.82 | 42,500 | — | — |
| 2017-08-15 | $4.75 | $4.75 | 56,000 | — | — |
| 2017-08-14 | $4.96 | $4.96 | 239,300 | — | — |
| 2017-08-11 | $4.54 | $4.54 | 123,000 | — | — |
| 2017-08-10 | $4.20 | $4.20 | 71,000 | — | — |
| 2017-08-09 | $4.14 | $4.14 | 83,900 | — | — |
| 2017-08-08 | $4.18 | $4.18 | 164,000 | — | — |
| 2017-08-07 | $4.36 | $4.36 | 128,400 | — | — |
| 2017-08-04 | $4.39 | $4.39 | 126,800 | — | — |
| 2017-08-03 | $4.33 | $4.33 | 288,400 | — | — |
| 2017-08-02 | $4.15 | $4.15 | 97,400 | — | — |
| 2017-08-01 | $4.34 | $4.34 | 122,600 | — | — |
| 2017-07-31 | $4.59 | $4.59 | 98,600 | — | — |
| 2017-07-28 | $4.73 | $4.73 | 128,100 | — | — |
| 2017-07-27 | $4.63 | $4.63 | 93,500 | — | — |
| 2017-07-26 | $4.79 | $4.79 | 194,500 | — | — |
| 2017-07-25 | $4.85 | $4.85 | 93,400 | — | — |
| 2017-07-24 | $4.68 | $4.68 | 166,000 | — | — |
| 2017-07-21 | $4.80 | $4.80 | 143,600 | — | — |
| 2017-07-20 | $4.77 | $4.77 | 401,100 | — | — |
| 2017-07-19 | $5.17 | $5.17 | 85,600 | — | — |
| 2017-07-18 | $5.32 | $5.32 | 197,400 | — | — |
| 2017-07-17 | $5.42 | $5.42 | 128,200 | — | — |
| 2017-07-14 | $5.58 | $5.58 | 180,300 | — | — |
| 2017-07-13 | $5.50 | $5.50 | 212,100 | — | — |
| 2017-07-12 | $5.22 | $5.22 | 180,300 | — | — |
| 2017-07-11 | $4.82 | $4.82 | 182,800 | — | — |
| 2017-07-10 | $4.68 | $4.68 | 88,400 | — | — |
| 2017-07-07 | $4.78 | $4.78 | 82,400 | — | — |
| 2017-07-06 | $4.73 | $4.73 | 97,700 | — | — |
| 2017-07-05 | $4.76 | $4.76 | 70,400 | — | — |
| 2017-07-03 | $4.75 | $4.75 | 239,800 | — | — |
| 2017-06-30 | $4.70 | $4.70 | 324,600 | — | — |
| 2017-06-29 | $4.95 | $4.95 | 94,700 | — | — |
| 2017-06-28 | $5.02 | $5.02 | 274,300 | — | — |
| 2017-06-27 | $4.86 | $4.86 | 235,200 | — | — |
| 2017-06-26 | $4.87 | $4.87 | 269,100 | — | — |
| 2017-06-23 | $5.20 | $5.20 | 658,700 | — | — |
| 2017-06-22 | $5.38 | $5.38 | 1,884,600 | — | — |
| 2017-06-21 | $4.48 | $4.48 | 272,100 | — | — |
| 2017-06-20 | $4.15 | $4.15 | 309,000 | — | — |
| 2017-06-19 | $4.24 | $4.24 | 255,400 | — | — |
| 2017-06-16 | $4.28 | $4.28 | 504,000 | — | — |
| 2017-06-15 | $4.50 | $4.50 | 797,500 | — | — |
| 2017-06-14 | $4.80 | $4.80 | 1,083,300 | — | — |
| 2017-06-13 | $4.40 | $4.40 | 1,588,600 | — | — |
| 2017-06-12 | $4.20 | $4.20 | 9,138,700 | — | — |
| 2017-06-09 | $3.20 | $3.20 | 1,884,100 | — | — |
| 2017-06-08 | $9.42 | $9.42 | 125,800 | — | — |
| 2017-06-07 | $9.42 | $9.42 | 153,300 | — | — |
| 2017-06-06 | $9.43 | $9.43 | 196,800 | — | — |
| 2017-06-05 | $9.17 | $9.17 | 583,000 | — | — |
| 2017-06-02 | $10.21 | $10.21 | 2,348,400 | — | — |
| 2017-06-01 | $9.33 | $9.33 | 710,900 | — | — |
| 2017-05-31 | $7.37 | $7.37 | 172,900 | — | — |
| 2017-05-30 | $7.69 | $7.69 | 74,900 | — | — |
| 2017-05-26 | $7.82 | $7.82 | 64,300 | — | — |
| 2017-05-25 | $8.07 | $8.07 | 83,400 | — | — |
| 2017-05-24 | $8.17 | $8.17 | 61,200 | — | — |
| 2017-05-23 | $8.21 | $8.21 | 62,800 | — | — |
| 2017-05-22 | $8.46 | $8.46 | 104,200 | — | — |
| 2017-05-19 | $8.38 | $8.38 | 201,900 | — | — |
| 2017-05-18 | $8.82 | $8.82 | 81,100 | — | — |
| 2017-05-17 | $8.95 | $8.95 | 98,100 | — | — |
| 2017-05-16 | $9.09 | $9.09 | 83,000 | — | — |
| 2017-05-15 | $8.99 | $8.99 | 102,400 | — | — |
| 2017-05-12 | $8.89 | $8.89 | 138,300 | — | — |
| 2017-05-11 | $8.94 | $8.94 | 307,200 | — | — |
| 2017-05-10 | $9.90 | $9.90 | 93,400 | — | — |
| 2017-05-09 | $10.07 | $10.07 | 153,000 | — | — |
| 2017-05-08 | $10.09 | $10.09 | 128,100 | — | — |
| 2017-05-05 | $10.25 | $10.25 | 118,100 | — | — |
| 2017-05-04 | $10.00 | $10.00 | 100,900 | — | — |
| 2017-05-03 | $10.21 | $10.21 | 112,000 | — | — |
| 2017-05-02 | $10.44 | $10.44 | 72,400 | — | — |
| 2017-05-01 | $10.58 | $10.58 | 158,400 | — | — |
| 2017-04-28 | $10.88 | $10.88 | 116,100 | — | — |
| 2017-04-27 | $10.88 | $10.88 | 428,800 | — | — |
| 2017-04-26 | $10.46 | $10.46 | 135,200 | — | — |
| 2017-04-25 | $9.96 | $9.96 | 169,300 | — | — |
| 2017-04-24 | $10.22 | $10.22 | 388,200 | — | — |
| 2017-04-21 | $10.23 | $10.23 | 2,616,300 | — | — |
| 2017-04-20 | $17.02 | $17.02 | 221,100 | — | — |
| 2017-04-19 | $17.17 | $17.17 | 120,900 | — | — |
| 2017-04-18 | $16.51 | $16.51 | 58,700 | — | — |
| 2017-04-17 | $16.34 | $16.34 | 54,800 | — | — |
| 2017-04-13 | $15.78 | $15.78 | 73,800 | — | — |
| 2017-04-12 | $15.82 | $15.82 | 42,800 | — | — |
| 2017-04-11 | $16.14 | $16.14 | 46,400 | — | — |
| 2017-04-10 | $16.43 | $16.43 | 40,900 | — | — |
| 2017-04-07 | $16.46 | $16.46 | 51,400 | — | — |
| 2017-04-06 | $15.79 | $15.79 | 62,500 | — | — |
| 2017-04-05 | $15.98 | $15.98 | 79,700 | — | — |
| 2017-04-04 | $15.73 | $15.73 | 63,600 | — | — |
| 2017-04-03 | $16.10 | $16.10 | 371,200 | — | — |
| 2017-03-31 | $16.49 | $16.49 | 134,700 | — | — |
| 2017-03-30 | $16.62 | $16.62 | 112,500 | — | — |
| 2017-03-29 | $16.12 | $16.12 | 168,700 | — | — |
| 2017-03-28 | $16.99 | $16.99 | 218,500 | — | — |
| 2017-03-27 | $18.09 | $18.09 | 540,700 | — | — |
| 2017-03-24 | $18.96 | $18.96 | 178,800 | — | — |
| 2017-03-23 | $19.20 | $19.20 | 261,600 | — | — |
| 2017-03-22 | $18.77 | $18.77 | 300,300 | — | — |
| 2017-03-21 | $16.82 | $16.82 | 173,300 | — | — |
| 2017-03-20 | $16.39 | $16.39 | 178,100 | — | — |
| 2017-03-17 | $16.28 | $16.28 | 257,000 | — | — |
| 2017-03-16 | $16.28 | $16.28 | 181,500 | — | — |
| 2017-03-15 | $15.29 | $15.29 | 58,700 | — | — |
| 2017-03-14 | $14.87 | $14.87 | 36,700 | — | — |
| 2017-03-13 | $15.05 | $15.05 | 64,900 | — | — |
| 2017-03-10 | $15.31 | $15.31 | 71,100 | — | — |
| 2017-03-09 | $14.63 | $14.63 | 42,100 | — | — |
| 2017-03-08 | $14.19 | $14.19 | 84,000 | — | — |
| 2017-03-07 | $14.27 | $14.27 | 77,500 | — | — |
| 2017-03-06 | $14.61 | $14.61 | 142,800 | — | — |
| 2017-03-03 | $14.97 | $14.97 | 194,900 | — | — |
| 2017-03-02 | $13.79 | $13.79 | 95,700 | — | — |
| 2017-03-01 | $13.95 | $13.95 | 149,700 | — | — |
| 2017-02-28 | $13.49 | $13.49 | 117,800 | — | — |
| 2017-02-27 | $13.21 | $13.21 | 65,000 | — | — |
| 2017-02-24 | $12.68 | $12.68 | 38,600 | — | — |
| 2017-02-23 | $12.62 | $12.62 | 104,500 | — | — |
| 2017-02-22 | $12.31 | $12.31 | 82,800 | — | — |
| 2017-02-21 | $12.62 | $12.62 | 156,600 | — | — |
| 2017-02-17 | $12.27 | $12.27 | 140,600 | — | — |
| 2017-02-16 | $12.03 | $12.03 | 296,600 | — | — |
| 2017-02-15 | $12.20 | $12.20 | 63,400 | — | — |
| 2017-02-14 | $11.91 | $11.91 | 44,500 | — | — |
| 2017-02-13 | $11.61 | $11.61 | 44,000 | — | — |
| 2017-02-10 | $11.33 | $11.33 | 41,200 | — | — |
| 2017-02-09 | $11.35 | $11.35 | 86,600 | — | — |
| 2017-02-08 | $11.03 | $11.03 | 48,800 | — | — |
| 2017-02-07 | $11.22 | $11.22 | 109,000 | — | — |
| 2017-02-06 | $11.63 | $11.63 | 25,300 | — | — |
| 2017-02-03 | $11.85 | $11.85 | 61,800 | — | — |
| 2017-02-02 | $11.46 | $11.46 | 40,700 | — | — |
| 2017-02-01 | $11.48 | $11.48 | 39,900 | — | — |
| 2017-01-31 | $11.40 | $11.40 | 91,700 | — | — |
| 2017-01-30 | $11.59 | $11.59 | 77,500 | — | — |
| 2017-01-27 | $11.91 | $11.91 | 28,400 | — | — |
| 2017-01-26 | $11.78 | $11.78 | 65,100 | — | — |
| 2017-01-25 | $12.00 | $12.00 | 122,100 | — | — |
| 2017-01-24 | $11.66 | $11.66 | 108,000 | — | — |
| 2017-01-23 | $11.17 | $11.17 | 168,800 | — | — |
| 2017-01-20 | $11.64 | $11.64 | 102,600 | — | — |
| 2017-01-19 | $11.04 | $11.04 | 155,700 | — | — |
| 2017-01-18 | $10.56 | $10.56 | 81,300 | — | — |
| 2017-01-17 | $10.34 | $10.34 | 278,200 | — | — |
| 2017-01-13 | $10.03 | $10.03 | 104,800 | — | — |
| 2017-01-12 | $9.44 | $9.44 | 74,900 | — | — |
| 2017-01-11 | $9.74 | $9.74 | 95,000 | — | — |
| 2017-01-10 | $9.97 | $9.97 | 47,700 | — | — |
| 2017-01-09 | $9.94 | $9.94 | 66,900 | — | — |
| 2017-01-06 | $10.00 | $10.00 | 165,000 | — | — |
| 2017-01-05 | $10.25 | $10.25 | 101,400 | — | — |
| 2017-01-04 | $10.58 | $10.58 | 169,000 | — | — |
| 2017-01-03 | $10.38 | $10.38 | 126,800 | — | — |