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
- 2010-07-01 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 | $6.84 | $6.84 | 37,600 | — | — |
| 2017-12-28 | $6.84 | $6.84 | 15,375 | — | — |
| 2017-12-27 | $6.72 | $6.72 | 7,750 | — | — |
| 2017-12-26 | $6.48 | $6.48 | 18,767 | — | — |
| 2017-12-22 | $6.84 | $6.84 | 14,450 | — | — |
| 2017-12-21 | $6.48 | $6.48 | 33,867 | — | — |
| 2017-12-20 | $6.48 | $6.48 | 14,392 | — | — |
| 2017-12-19 | $6.72 | $6.72 | 20,083 | — | — |
| 2017-12-18 | $6.72 | $6.72 | 9,500 | — | — |
| 2017-12-15 | $6.84 | $6.84 | 19,875 | — | — |
| 2017-12-14 | $6.84 | $6.84 | 13,858 | — | — |
| 2017-12-13 | $6.96 | $6.96 | 5,450 | — | — |
| 2017-12-12 | $6.96 | $6.96 | 23,225 | — | — |
| 2017-12-11 | $7.08 | $7.08 | 50,658 | — | — |
| 2017-12-08 | $7.44 | $7.44 | 9,008 | — | — |
| 2017-12-07 | $7.32 | $7.32 | 12,592 | — | — |
| 2017-12-06 | $7.44 | $7.44 | 8,617 | — | — |
| 2017-12-05 | $7.44 | $7.44 | 17,883 | — | — |
| 2017-12-04 | $7.32 | $7.32 | 23,642 | — | — |
| 2017-12-01 | $7.32 | $7.32 | 7,608 | — | — |
| 2017-11-30 | $7.32 | $7.32 | 7,708 | — | — |
| 2017-11-29 | $7.44 | $7.44 | 11,750 | — | — |
| 2017-11-28 | $7.32 | $7.32 | 7,400 | — | — |
| 2017-11-27 | $7.32 | $7.32 | 20,350 | — | — |
| 2017-11-24 | $7.44 | $7.44 | 14,475 | — | — |
| 2017-11-22 | $7.44 | $7.44 | 39,925 | — | — |
| 2017-11-21 | $7.56 | $7.56 | 83,683 | — | — |
| 2017-11-20 | $9.00 | $9.00 | 22,375 | — | — |
| 2017-11-17 | $9.36 | $9.36 | 17,558 | — | — |
| 2017-11-16 | $9.24 | $9.24 | 13,592 | — | — |
| 2017-11-15 | $9.12 | $9.12 | 13,308 | — | — |
| 2017-11-14 | $8.88 | $8.88 | 44,650 | — | — |
| 2017-11-13 | $8.76 | $8.76 | 7,325 | — | — |
| 2017-11-10 | $8.52 | $8.52 | 12,875 | — | — |
| 2017-11-09 | $8.28 | $8.28 | 18,592 | — | — |
| 2017-11-08 | $8.28 | $8.28 | 13,833 | — | — |
| 2017-11-07 | $8.52 | $8.52 | 18,700 | — | — |
| 2017-11-06 | $8.76 | $8.76 | 11,983 | — | — |
| 2017-11-03 | $8.64 | $8.64 | 9,425 | — | — |
| 2017-11-02 | $8.88 | $8.88 | 25,792 | — | — |
| 2017-11-01 | $8.52 | $8.52 | 57,400 | — | — |
| 2017-10-31 | $8.28 | $8.28 | 9,458 | — | — |
| 2017-10-30 | $8.28 | $8.28 | 16,458 | — | — |
| 2017-10-27 | $7.68 | $7.68 | 5,483 | — | — |
| 2017-10-26 | $7.56 | $7.56 | 12,875 | — | — |
| 2017-10-25 | $7.68 | $7.68 | 16,517 | — | — |
| 2017-10-24 | $8.16 | $8.16 | 8,208 | — | — |
| 2017-10-23 | $8.16 | $8.16 | 14,808 | — | — |
| 2017-10-20 | $8.04 | $8.04 | 19,017 | — | — |
| 2017-10-19 | $8.04 | $8.04 | 6,683 | — | — |
| 2017-10-18 | $8.16 | $8.16 | 8,067 | — | — |
| 2017-10-17 | $8.28 | $8.28 | 10,383 | — | — |
| 2017-10-16 | $8.16 | $8.16 | 7,292 | — | — |
| 2017-10-13 | $8.04 | $8.04 | 25,408 | — | — |
| 2017-10-12 | $8.28 | $8.28 | 11,183 | — | — |
| 2017-10-11 | $8.40 | $8.40 | 16,367 | — | — |
| 2017-10-10 | $8.52 | $8.52 | 17,242 | — | — |
| 2017-10-09 | $8.64 | $8.64 | 28,317 | — | — |
| 2017-10-06 | $8.88 | $8.88 | 16,283 | — | — |
| 2017-10-05 | $8.88 | $8.88 | 27,208 | — | — |
| 2017-10-04 | $8.64 | $8.64 | 38,458 | — | — |
| 2017-10-03 | $9.00 | $9.00 | 57,767 | — | — |
| 2017-10-02 | $9.72 | $9.72 | 150,942 | — | — |
| 2017-09-29 | $8.64 | $8.64 | 8,192 | — | — |
| 2017-09-28 | $9.00 | $9.00 | 16,783 | — | — |
| 2017-09-27 | $8.88 | $8.88 | 10,467 | — | — |
| 2017-09-26 | $8.76 | $8.76 | 33,992 | — | — |
| 2017-09-25 | $9.36 | $9.36 | 10,167 | — | — |
| 2017-09-22 | $9.36 | $9.36 | 10,875 | — | — |
| 2017-09-21 | $9.12 | $9.12 | 15,383 | — | — |
| 2017-09-20 | $9.12 | $9.12 | 27,350 | — | — |
| 2017-09-19 | $9.48 | $9.48 | 14,600 | — | — |
| 2017-09-18 | $9.60 | $9.60 | 12,608 | — | — |
| 2017-09-15 | $9.36 | $9.36 | 30,142 | — | — |
| 2017-09-14 | $9.48 | $9.48 | 30,025 | — | — |
| 2017-09-13 | $9.84 | $9.84 | 19,958 | — | — |
| 2017-09-12 | $10.08 | $10.08 | 78,992 | — | — |
| 2017-09-11 | $9.48 | $9.48 | 18,408 | — | — |
| 2017-09-08 | $9.24 | $9.24 | 14,150 | — | — |
| 2017-09-07 | $9.24 | $9.24 | 28,758 | — | — |
| 2017-09-06 | $9.24 | $9.24 | 45,667 | — | — |
| 2017-09-05 | $9.60 | $9.60 | 99,683 | — | — |
| 2017-09-01 | $9.12 | $9.12 | 20,342 | — | — |
| 2017-08-31 | $9.00 | $9.00 | 38,767 | — | — |
| 2017-08-30 | $8.16 | $8.16 | 26,942 | — | — |
| 2017-08-29 | $8.52 | $8.52 | 10,683 | — | — |
| 2017-08-28 | $8.52 | $8.52 | 19,667 | — | — |
| 2017-08-25 | $8.52 | $8.52 | 18,208 | — | — |
| 2017-08-24 | $8.28 | $8.28 | 8,367 | — | — |
| 2017-08-23 | $8.28 | $8.28 | 23,508 | — | — |
| 2017-08-22 | $8.04 | $8.04 | 22,417 | — | — |
| 2017-08-21 | $8.28 | $8.28 | 44,808 | — | — |
| 2017-08-18 | $7.80 | $7.80 | 16,767 | — | — |
| 2017-08-17 | $7.80 | $7.80 | 26,925 | — | — |
| 2017-08-16 | $7.68 | $7.68 | 41,425 | — | — |
| 2017-08-15 | $7.92 | $7.92 | 58,017 | — | — |
| 2017-08-14 | $8.52 | $8.52 | 27,783 | — | — |
| 2017-08-11 | $8.52 | $8.52 | 58,375 | — | — |
| 2017-08-10 | $9.00 | $9.00 | 176,725 | — | — |
| 2017-08-09 | $12.00 | $12.00 | 686,192 | — | — |
| 2017-08-08 | $10.56 | $10.56 | 53,867 | — | — |
| 2017-08-07 | $10.68 | $10.68 | 163,225 | — | — |
| 2017-08-04 | $9.48 | $9.48 | 16,492 | — | — |
| 2017-08-03 | $9.12 | $9.12 | 15,450 | — | — |
| 2017-08-02 | $8.52 | $8.52 | 4,825 | — | — |
| 2017-08-01 | $8.52 | $8.52 | 21,383 | — | — |
| 2017-07-31 | $8.52 | $8.52 | 11,808 | — | — |
| 2017-07-28 | $8.64 | $8.64 | 32,125 | — | — |
| 2017-07-27 | $9.00 | $9.00 | 16,725 | — | — |
| 2017-07-26 | $9.36 | $9.36 | 12,333 | — | — |
| 2017-07-25 | $9.48 | $9.48 | 15,800 | — | — |
| 2017-07-24 | $9.24 | $9.24 | 18,417 | — | — |
| 2017-07-21 | $9.60 | $9.60 | 24,325 | — | — |
| 2017-07-20 | $9.48 | $9.48 | 13,917 | — | — |
| 2017-07-19 | $9.24 | $9.24 | 18,642 | — | — |
| 2017-07-18 | $8.88 | $8.88 | 19,767 | — | — |
| 2017-07-17 | $9.24 | $9.24 | 25,433 | — | — |
| 2017-07-14 | $9.12 | $9.12 | 36,842 | — | — |
| 2017-07-13 | $9.12 | $9.12 | 37,625 | — | — |
| 2017-07-12 | $8.28 | $8.28 | 54,667 | — | — |
| 2017-07-11 | $8.88 | $8.88 | 235,058 | — | — |
| 2017-07-10 | $9.72 | $9.72 | 713,483 | — | — |
| 2017-07-07 | $7.44 | $7.44 | 6,108 | — | — |
| 2017-07-06 | $7.68 | $7.68 | 8,625 | — | — |
| 2017-07-05 | $7.68 | $7.68 | 11,908 | — | — |
| 2017-07-03 | $7.44 | $7.44 | 7,967 | — | — |
| 2017-06-30 | $7.92 | $7.92 | 9,075 | — | — |
| 2017-06-29 | $8.04 | $8.04 | 15,117 | — | — |
| 2017-06-28 | $8.40 | $8.40 | 19,525 | — | — |
| 2017-06-27 | $8.16 | $8.16 | 12,375 | — | — |
| 2017-06-26 | $8.16 | $8.16 | 30,667 | — | — |
| 2017-06-23 | $8.28 | $8.28 | 37,508 | — | — |
| 2017-06-22 | $7.56 | $7.56 | 41,008 | — | — |
| 2017-06-21 | $7.56 | $7.56 | 13,400 | — | — |
| 2017-06-20 | $7.08 | $7.08 | 22,933 | — | — |
| 2017-06-19 | $6.96 | $6.96 | 8,467 | — | — |
| 2017-06-16 | $7.08 | $7.08 | 14,950 | — | — |
| 2017-06-15 | $6.96 | $6.96 | 16,950 | — | — |
| 2017-06-14 | $7.32 | $7.32 | 15,108 | — | — |
| 2017-06-13 | $7.44 | $7.44 | 24,483 | — | — |
| 2017-06-12 | $7.80 | $7.80 | 14,425 | — | — |
| 2017-06-09 | $7.68 | $7.68 | 45,217 | — | — |
| 2017-06-08 | $8.04 | $8.04 | 57,742 | — | — |
| 2017-06-07 | $7.56 | $7.56 | 46,167 | — | — |
| 2017-06-06 | $7.08 | $7.08 | 11,183 | — | — |
| 2017-06-05 | $7.08 | $7.08 | 29,483 | — | — |
| 2017-06-02 | $7.20 | $7.20 | 22,025 | — | — |
| 2017-06-01 | $7.44 | $7.44 | 54,475 | — | — |
| 2017-05-31 | $8.28 | $8.28 | 520,275 | — | — |
| 2017-05-30 | $6.24 | $6.24 | 66,592 | — | — |
| 2017-05-26 | $5.28 | $5.28 | 7,642 | — | — |
| 2017-05-25 | $5.16 | $5.16 | 15,675 | — | — |
| 2017-05-24 | $5.04 | $5.04 | 6,917 | — | — |
| 2017-05-23 | $5.28 | $5.28 | 17,825 | — | — |
| 2017-05-22 | $5.40 | $5.40 | 19,875 | — | — |
| 2017-05-19 | $5.40 | $5.40 | 30,567 | — | — |
| 2017-05-18 | $5.52 | $5.52 | 23,892 | — | — |
| 2017-05-17 | $6.00 | $6.00 | 26,367 | — | — |
| 2017-05-16 | $6.36 | $6.36 | 72,733 | — | — |
| 2017-05-15 | $6.00 | $6.00 | 130,675 | — | — |
| 2017-05-12 | $6.36 | $6.36 | 162,983 | — | — |
| 2017-05-11 | $4.32 | $4.32 | 28,208 | — | — |
| 2017-05-10 | $4.80 | $4.80 | 52,625 | — | — |
| 2017-05-09 | $5.16 | $5.16 | 27,700 | — | — |
| 2017-05-08 | $5.64 | $5.64 | 13,792 | — | — |
| 2017-05-05 | $5.88 | $5.88 | 27,175 | — | — |
| 2017-05-04 | $6.12 | $6.12 | 34,017 | — | — |
| 2017-05-03 | $6.24 | $6.24 | 20,025 | — | — |
| 2017-05-02 | $6.24 | $6.24 | 20,883 | — | — |
| 2017-05-01 | $6.24 | $6.24 | 16,025 | — | — |
| 2017-04-28 | $6.00 | $6.00 | 19,008 | — | — |
| 2017-04-27 | $6.12 | $6.12 | 12,358 | — | — |
| 2017-04-26 | $6.36 | $6.36 | 15,158 | — | — |
| 2017-04-25 | $6.24 | $6.24 | 15,092 | — | — |
| 2017-04-24 | $6.24 | $6.24 | 52,867 | — | — |
| 2017-04-21 | $6.84 | $6.84 | 18,833 | — | — |
| 2017-04-20 | $7.08 | $7.08 | 28,617 | — | — |
| 2017-04-19 | $7.44 | $7.44 | 77,767 | — | — |
| 2017-04-18 | $6.60 | $6.60 | 17,092 | — | — |
| 2017-04-17 | $6.48 | $6.48 | 9,783 | — | — |
| 2017-04-13 | $6.36 | $6.36 | 23,358 | — | — |
| 2017-04-12 | $6.36 | $6.36 | 14,208 | — | — |
| 2017-04-11 | $6.12 | $6.12 | 16,017 | — | — |
| 2017-04-10 | $6.48 | $6.48 | 16,175 | — | — |
| 2017-04-07 | $6.72 | $6.72 | 12,667 | — | — |
| 2017-04-06 | $6.48 | $6.48 | 39,867 | — | — |
| 2017-04-05 | $6.96 | $6.96 | 16,483 | — | — |
| 2017-04-04 | $7.32 | $7.32 | 16,333 | — | — |
| 2017-04-03 | $7.56 | $7.56 | 25,058 | — | — |
| 2017-03-31 | $7.44 | $7.44 | 15,792 | — | — |
| 2017-03-30 | $7.56 | $7.56 | 32,983 | — | — |
| 2017-03-29 | $7.80 | $7.80 | 84,625 | — | — |
| 2017-03-28 | $7.44 | $7.44 | 72,017 | — | — |
| 2017-03-27 | $6.36 | $6.36 | 26,317 | — | — |
| 2017-03-24 | $6.72 | $6.72 | 26,850 | — | — |
| 2017-03-23 | $6.72 | $6.72 | 41,058 | — | — |
| 2017-03-22 | $7.20 | $7.20 | 32,550 | — | — |
| 2017-03-21 | $7.20 | $7.20 | 71,525 | — | — |
| 2017-03-20 | $8.04 | $8.04 | 160,917 | — | — |
| 2017-03-17 | $7.68 | $7.68 | 209,183 | — | — |
| 2017-03-16 | $6.24 | $6.24 | 61,583 | — | — |
| 2017-03-15 | $5.64 | $5.64 | 37,408 | — | — |
| 2017-03-14 | $5.76 | $5.76 | 62,058 | — | — |
| 2017-03-13 | $6.24 | $6.24 | 99,508 | — | — |
| 2017-03-10 | $6.84 | $6.84 | 249,050 | — | — |
| 2017-03-09 | $10.32 | $10.32 | 223,833 | — | — |
| 2017-03-08 | $11.40 | $11.40 | 876,058 | — | — |
| 2017-03-07 | $9.96 | $9.96 | 650,150 | — | — |
| 2017-03-06 | $7.32 | $7.32 | 130,892 | — | — |
| 2017-03-03 | $6.12 | $6.12 | 24,525 | — | — |
| 2017-03-02 | $6.12 | $6.12 | 29,750 | — | — |
| 2017-03-01 | $5.76 | $5.76 | 26,008 | — | — |
| 2017-02-28 | $5.76 | $5.76 | 107,292 | — | — |
| 2017-02-27 | $5.64 | $5.64 | 83,500 | — | — |
| 2017-02-24 | $4.80 | $4.80 | 5,700 | — | — |
| 2017-02-23 | $4.68 | $4.68 | 4,917 | — | — |
| 2017-02-22 | $4.92 | $4.92 | 6,875 | — | — |
| 2017-02-21 | $5.04 | $5.04 | 6,333 | — | — |
| 2017-02-17 | $4.92 | $4.92 | 7,800 | — | — |
| 2017-02-16 | $5.04 | $5.04 | 9,542 | — | — |
| 2017-02-15 | $5.28 | $5.28 | 8,200 | — | — |
| 2017-02-14 | $5.40 | $5.40 | 12,350 | — | — |
| 2017-02-13 | $5.16 | $5.16 | 11,717 | — | — |
| 2017-02-10 | $5.28 | $5.28 | 11,367 | — | — |
| 2017-02-09 | $5.40 | $5.40 | 14,633 | — | — |
| 2017-02-08 | $5.16 | $5.16 | 10,175 | — | — |
| 2017-02-07 | $5.40 | $5.40 | 28,133 | — | — |
| 2017-02-06 | $5.16 | $5.16 | 26,183 | — | — |
| 2017-02-03 | $5.16 | $5.16 | 40,842 | — | — |
| 2017-02-02 | $4.44 | $4.44 | 10,908 | — | — |
| 2017-02-01 | $4.56 | $4.56 | 20,092 | — | — |
| 2017-01-31 | $4.32 | $4.32 | 30,592 | — | — |
| 2017-01-30 | $4.32 | $4.32 | 16,133 | — | — |
| 2017-01-27 | $4.56 | $4.56 | 20,683 | — | — |
| 2017-01-26 | $4.44 | $4.44 | 16,850 | — | — |
| 2017-01-25 | $4.80 | $4.80 | 54,267 | — | — |
| 2017-01-24 | $3.96 | $3.96 | 48,492 | — | — |
| 2017-01-23 | $4.08 | $4.08 | 74,950 | — | — |
| 2017-01-20 | $5.16 | $5.16 | 80,575 | — | — |
| 2017-01-19 | $5.76 | $5.76 | 23,100 | — | — |
| 2017-01-18 | $6.24 | $6.24 | 13,517 | — | — |
| 2017-01-17 | $6.48 | $6.48 | 29,508 | — | — |
| 2017-01-13 | $6.96 | $6.96 | 17,158 | — | — |
| 2017-01-12 | $7.08 | $7.08 | 68,442 | — | — |
| 2017-01-11 | $8.40 | $8.40 | 213,708 | — | — |
| 2017-01-10 | $6.72 | $6.72 | 38,992 | — | — |
| 2017-01-09 | $6.00 | $6.00 | 15,083 | — | — |
| 2017-01-06 | $6.48 | $6.48 | 6,392 | — | — |
| 2017-01-05 | $6.60 | $6.60 | 4,600 | — | — |
| 2017-01-04 | $6.60 | $6.60 | 1,750 | — | — |
| 2017-01-03 | $6.72 | $6.72 | 6,825 | — | — |