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
- 2003-05-02 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 | $6.51 | $6.99 | 1,023,300 | — | — |
| 2017-12-28 | $6.52 | $7.01 | 991,500 | — | — |
| 2017-12-27 | $6.50 | $6.98 | 2,755,800 | — | — |
| 2017-12-26 | $6.64 | $7.13 | 1,022,500 | — | — |
| 2017-12-22 | $6.63 | $7.12 | 1,420,000 | — | — |
| 2017-12-21 | $6.46 | $6.94 | 1,239,000 | — | — |
| 2017-12-20 | $6.34 | $6.81 | 1,174,500 | — | — |
| 2017-12-19 | $6.15 | $6.61 | 1,144,200 | — | — |
| 2017-12-18 | $6.15 | $6.61 | 1,737,400 | — | — |
| 2017-12-15 | $6.03 | $6.48 | 5,919,400 | — | — |
| 2017-12-14 | $6.15 | $6.61 | 2,280,400 | — | — |
| 2017-12-13 | $6.36 | $6.83 | 2,331,100 | — | — |
| 2017-12-12 | $6.15 | $6.61 | 2,069,900 | — | — |
| 2017-12-11 | $6.10 | $6.55 | 2,917,000 | — | — |
| 2017-12-08 | $6.30 | $6.77 | 1,667,500 | — | — |
| 2017-12-07 | $6.13 | $6.59 | 1,909,700 | — | — |
| 2017-12-06 | $6.11 | $6.56 | 2,065,500 | — | — |
| 2017-12-05 | $6.08 | $6.53 | 2,555,800 | — | — |
| 2017-12-04 | $6.14 | $6.60 | 2,122,200 | — | — |
| 2017-12-01 | $6.32 | $6.79 | 1,254,400 | — | — |
| 2017-11-30 | $6.33 | $6.80 | 1,866,500 | — | — |
| 2017-11-29 | $6.29 | $6.76 | 2,056,400 | — | — |
| 2017-11-28 | $6.51 | $6.99 | 1,353,100 | — | — |
| 2017-11-27 | $6.63 | $7.12 | 1,223,400 | — | — |
| 2017-11-24 | $6.65 | $7.14 | 1,151,200 | — | — |
| 2017-11-22 | $6.96 | $7.48 | 3,286,300 | — | — |
| 2017-11-21 | $6.78 | $7.28 | 2,909,700 | — | — |
| 2017-11-20 | $6.39 | $6.87 | 2,116,500 | — | — |
| 2017-11-17 | $6.39 | $6.87 | 3,087,300 | — | — |
| 2017-11-16 | $6.18 | $6.64 | 1,911,800 | — | — |
| 2017-11-15 | $6.18 | $6.64 | 2,125,000 | — | — |
| 2017-11-14 | $6.20 | $6.66 | 1,454,800 | — | — |
| 2017-11-13 | $6.21 | $6.67 | 1,091,100 | — | — |
| 2017-11-10 | $6.26 | $6.73 | 1,018,900 | — | — |
| 2017-11-09 | $6.32 | $6.79 | 1,265,100 | — | — |
| 2017-11-08 | $6.31 | $6.78 | 1,464,000 | — | — |
| 2017-11-07 | $6.23 | $6.69 | 1,691,100 | — | — |
| 2017-11-06 | $6.39 | $6.87 | 1,828,400 | — | — |
| 2017-11-03 | $6.37 | $6.84 | 1,395,100 | — | — |
| 2017-11-02 | $6.42 | $6.90 | 2,289,600 | — | — |
| 2017-11-01 | $6.25 | $6.72 | 2,035,000 | — | — |
| 2017-10-31 | $6.32 | $6.79 | 1,536,500 | — | — |
| 2017-10-30 | $6.49 | $6.97 | 1,878,300 | — | — |
| 2017-10-27 | $6.31 | $6.78 | 1,423,700 | — | — |
| 2017-10-26 | $6.24 | $6.70 | 2,446,200 | — | — |
| 2017-10-25 | $6.49 | $6.97 | 2,449,000 | — | — |
| 2017-10-24 | $6.69 | $7.19 | 1,746,500 | — | — |
| 2017-10-23 | $6.94 | $7.46 | 1,185,400 | — | — |
| 2017-10-20 | $7.11 | $7.64 | 1,024,600 | — | — |
| 2017-10-19 | $7.17 | $7.70 | 1,522,000 | — | — |
| 2017-10-18 | $7.14 | $7.67 | 2,953,300 | — | — |
| 2017-10-17 | $7.12 | $7.65 | 1,569,300 | — | — |
| 2017-10-16 | $7.00 | $7.52 | 3,354,000 | — | — |
| 2017-10-13 | $7.10 | $7.63 | 1,236,500 | — | — |
| 2017-10-12 | $7.20 | $7.72 | 1,639,600 | — | — |
| 2017-10-11 | $7.17 | $7.69 | 1,453,300 | — | — |
| 2017-10-10 | $7.08 | $7.60 | 2,300,300 | — | — |
| 2017-10-09 | $7.25 | $7.78 | 1,445,100 | — | — |
| 2017-10-06 | $7.07 | $7.59 | 1,839,000 | — | — |
| 2017-10-05 | $6.86 | $7.36 | 2,438,100 | — | — |
| 2017-10-04 | $6.84 | $7.34 | 1,357,800 | — | — |
| 2017-10-03 | $6.84 | $7.34 | 1,527,800 | — | — |
| 2017-10-02 | $6.67 | $7.16 | 4,487,800 | — | — |
| 2017-09-29 | $6.76 | $7.25 | 2,264,000 | — | — |
| 2017-09-28 | $6.82 | $7.32 | 730,600 | — | — |
| 2017-09-27 | $6.78 | $7.27 | 1,872,800 | — | — |
| 2017-09-26 | $6.99 | $7.50 | 1,009,000 | — | — |
| 2017-09-25 | $7.17 | $7.69 | 1,441,100 | — | — |
| 2017-09-22 | $6.96 | $7.47 | 1,428,000 | — | — |
| 2017-09-21 | $6.94 | $7.45 | 1,615,300 | — | — |
| 2017-09-20 | $7.06 | $7.57 | 1,770,700 | — | — |
| 2017-09-19 | $7.14 | $7.66 | 1,945,400 | — | — |
| 2017-09-18 | $7.24 | $7.77 | 1,693,600 | — | — |
| 2017-09-15 | $7.40 | $7.94 | 5,094,200 | — | — |
| 2017-09-14 | $7.50 | $8.05 | 2,750,700 | — | — |
| 2017-09-13 | $7.36 | $7.90 | 2,763,200 | — | — |
| 2017-09-12 | $7.23 | $7.76 | 3,974,900 | — | — |
| 2017-09-11 | $7.10 | $7.62 | 9,907,400 | — | — |
| 2017-09-08 | $8.45 | $9.07 | 1,031,300 | — | — |
| 2017-09-07 | $8.53 | $9.15 | 1,863,800 | — | — |
| 2017-09-06 | $8.37 | $8.98 | 1,476,300 | — | — |
| 2017-09-05 | $8.40 | $9.01 | 1,514,100 | — | — |
| 2017-09-01 | $8.29 | $8.89 | 905,100 | — | — |
| 2017-08-31 | $8.33 | $8.94 | 1,364,700 | — | — |
| 2017-08-30 | $8.13 | $8.72 | 957,300 | — | — |
| 2017-08-29 | $8.24 | $8.84 | 1,719,700 | — | — |
| 2017-08-28 | $8.07 | $8.66 | 1,463,700 | — | — |
| 2017-08-25 | $7.82 | $8.39 | 779,000 | — | — |
| 2017-08-24 | $7.77 | $8.34 | 773,500 | — | — |
| 2017-08-23 | $7.75 | $8.32 | 849,000 | — | — |
| 2017-08-22 | $7.71 | $8.27 | 589,500 | — | — |
| 2017-08-21 | $7.80 | $8.37 | 822,400 | — | — |
| 2017-08-18 | $7.67 | $8.23 | 2,420,100 | — | — |
| 2017-08-17 | $7.77 | $8.34 | 1,552,100 | — | — |
| 2017-08-16 | $7.91 | $8.49 | 2,513,500 | — | — |
| 2017-08-15 | $7.72 | $8.28 | 1,113,700 | — | — |
| 2017-08-14 | $7.81 | $8.38 | 1,258,400 | — | — |
| 2017-08-11 | $7.93 | $8.51 | 1,805,500 | — | — |
| 2017-08-10 | $7.83 | $8.40 | 2,016,400 | — | — |
| 2017-08-09 | $7.78 | $8.35 | 2,193,400 | — | — |
| 2017-08-08 | $7.57 | $8.12 | 2,192,400 | — | — |
| 2017-08-07 | $7.65 | $8.21 | 2,099,600 | — | — |
| 2017-08-04 | $7.62 | $8.18 | 2,371,300 | — | — |
| 2017-08-03 | $7.69 | $8.25 | 4,607,800 | — | — |
| 2017-08-02 | $7.00 | $7.51 | 2,246,400 | — | — |
| 2017-08-01 | $7.06 | $7.57 | 1,209,600 | — | — |
| 2017-07-31 | $7.09 | $7.61 | 1,140,400 | — | — |
| 2017-07-28 | $7.08 | $7.60 | 1,259,600 | — | — |
| 2017-07-27 | $6.87 | $7.37 | 1,879,600 | — | — |
| 2017-07-26 | $7.08 | $7.60 | 2,537,100 | — | — |
| 2017-07-25 | $6.75 | $7.24 | 1,558,400 | — | — |
| 2017-07-24 | $6.79 | $7.29 | 1,328,900 | — | — |
| 2017-07-21 | $7.02 | $7.53 | 1,849,600 | — | — |
| 2017-07-20 | $6.84 | $7.34 | 1,208,700 | — | — |
| 2017-07-19 | $6.78 | $7.27 | 1,558,100 | — | — |
| 2017-07-18 | $6.81 | $7.31 | 1,275,900 | — | — |
| 2017-07-17 | $6.82 | $7.32 | 2,759,600 | — | — |
| 2017-07-14 | $6.64 | $7.12 | 2,339,800 | — | — |
| 2017-07-13 | $6.63 | $7.11 | 2,169,600 | — | — |
| 2017-07-12 | $6.76 | $7.25 | 1,943,000 | — | — |
| 2017-07-11 | $6.79 | $7.29 | 1,678,900 | — | — |
| 2017-07-10 | $6.87 | $7.37 | 1,613,900 | — | — |
| 2017-07-07 | $6.69 | $7.18 | 1,998,900 | — | — |
| 2017-07-06 | $6.75 | $7.24 | 2,908,900 | — | — |
| 2017-07-05 | $6.68 | $7.17 | 3,188,800 | — | — |
| 2017-07-03 | $6.89 | $7.39 | 1,051,800 | — | — |
| 2017-06-30 | $7.18 | $7.70 | 2,971,100 | — | — |
| 2017-06-29 | $6.90 | $7.40 | 2,572,800 | — | — |
| 2017-06-28 | $7.25 | $7.78 | 1,363,900 | — | — |
| 2017-06-27 | $7.24 | $7.77 | 1,505,800 | — | — |
| 2017-06-26 | $7.41 | $7.95 | 1,181,300 | — | — |
| 2017-06-23 | $7.44 | $7.98 | 2,054,500 | — | — |
| 2017-06-22 | $7.29 | $7.82 | 1,674,400 | — | — |
| 2017-06-21 | $7.25 | $7.78 | 1,591,700 | — | — |
| 2017-06-20 | $7.07 | $7.59 | 1,681,100 | — | — |
| 2017-06-19 | $6.97 | $7.48 | 2,303,000 | — | — |
| 2017-06-16 | $7.08 | $7.60 | 11,164,000 | — | — |
| 2017-06-15 | $7.05 | $7.56 | 2,558,800 | — | — |
| 2017-06-14 | $6.98 | $7.49 | 6,173,400 | — | — |
| 2017-06-13 | $7.28 | $7.81 | 2,162,800 | — | — |
| 2017-06-12 | $7.20 | $7.72 | 2,671,900 | — | — |
| 2017-06-09 | $7.03 | $7.54 | 2,507,900 | — | — |
| 2017-06-08 | $7.13 | $7.65 | 2,320,100 | — | — |
| 2017-06-07 | $7.26 | $7.79 | 2,950,100 | — | — |
| 2017-06-06 | $7.30 | $7.83 | 4,802,200 | — | — |
| 2017-06-05 | $6.75 | $7.24 | 1,935,500 | — | — |
| 2017-06-02 | $6.70 | $7.19 | 1,717,000 | — | — |
| 2017-06-01 | $6.67 | $7.16 | 1,653,300 | — | — |
| 2017-05-31 | $6.72 | $7.21 | 2,522,600 | — | — |
| 2017-05-30 | $6.53 | $7.01 | 1,954,300 | — | — |
| 2017-05-26 | $6.46 | $6.93 | 1,703,300 | — | — |
| 2017-05-25 | $6.44 | $6.91 | 2,291,600 | — | — |
| 2017-05-24 | $6.39 | $6.86 | 3,708,600 | — | — |
| 2017-05-23 | $6.29 | $6.75 | 3,977,400 | — | — |
| 2017-05-22 | $6.59 | $7.07 | 1,529,300 | — | — |
| 2017-05-19 | $6.63 | $7.11 | 2,248,100 | — | — |
| 2017-05-18 | $6.48 | $6.95 | 2,179,300 | — | — |
| 2017-05-17 | $6.74 | $7.23 | 2,521,800 | — | — |
| 2017-05-16 | $6.69 | $7.18 | 1,727,200 | — | — |
| 2017-05-15 | $6.62 | $7.10 | 2,318,800 | — | — |
| 2017-05-12 | $6.54 | $7.02 | 3,042,600 | — | — |
| 2017-05-11 | $6.44 | $6.91 | 2,773,300 | — | — |
| 2017-05-10 | $6.38 | $6.85 | 3,338,900 | — | — |
| 2017-05-09 | $6.28 | $6.74 | 3,173,600 | — | — |
| 2017-05-08 | $6.36 | $6.82 | 2,652,400 | — | — |
| 2017-05-05 | $6.39 | $6.86 | 3,319,800 | — | — |
| 2017-05-04 | $6.19 | $6.64 | 5,006,300 | — | — |
| 2017-05-03 | $6.67 | $7.16 | 3,751,900 | — | — |
| 2017-05-02 | $6.74 | $7.23 | 4,950,500 | — | — |
| 2017-05-01 | $7.06 | $7.57 | 3,594,700 | — | — |
| 2017-04-28 | $7.16 | $7.68 | 3,293,500 | — | — |
| 2017-04-27 | $7.06 | $7.57 | 3,203,500 | — | — |
| 2017-04-26 | $7.17 | $7.69 | 6,747,400 | — | — |
| 2017-04-25 | $7.16 | $7.68 | 4,653,700 | — | — |
| 2017-04-24 | $7.46 | $8.00 | 2,536,100 | — | — |
| 2017-04-21 | $7.62 | $8.18 | 2,991,800 | — | — |
| 2017-04-20 | $7.65 | $8.21 | 2,360,200 | — | — |
| 2017-04-19 | $7.68 | $8.24 | 5,157,500 | — | — |
| 2017-04-18 | $7.97 | $8.55 | 3,078,400 | — | — |
| 2017-04-17 | $8.14 | $8.73 | 3,579,500 | — | — |
| 2017-04-13 | $8.20 | $8.80 | 4,302,800 | — | — |
| 2017-04-12 | $8.57 | $9.19 | 2,450,200 | — | — |
| 2017-04-11 | $8.38 | $8.99 | 2,894,400 | — | — |
| 2017-04-10 | $8.05 | $8.63 | 1,924,100 | — | — |
| 2017-04-07 | $8.02 | $8.59 | 2,073,000 | — | — |
| 2017-04-06 | $7.95 | $8.52 | 1,614,100 | — | — |
| 2017-04-05 | $8.13 | $8.71 | 3,591,600 | — | — |
| 2017-04-04 | $8.21 | $8.80 | 1,936,100 | — | — |
| 2017-04-03 | $8.16 | $8.74 | 1,473,400 | — | — |
| 2017-03-31 | $8.03 | $8.60 | 1,909,200 | — | — |
| 2017-03-30 | $8.03 | $8.60 | 1,276,000 | — | — |
| 2017-03-29 | $8.19 | $8.78 | 1,438,300 | — | — |
| 2017-03-28 | $8.15 | $8.73 | 2,611,200 | — | — |
| 2017-03-27 | $8.24 | $8.83 | 1,848,100 | — | — |
| 2017-03-24 | $8.18 | $8.77 | 2,172,600 | — | — |
| 2017-03-23 | $8.17 | $8.75 | 3,349,200 | — | — |
| 2017-03-22 | $8.20 | $8.79 | 2,674,500 | — | — |
| 2017-03-21 | $8.33 | $8.93 | 5,502,900 | — | — |
| 2017-03-20 | $8.05 | $8.63 | 3,825,600 | — | — |
| 2017-03-17 | $8.21 | $8.80 | 23,193,400 | — | — |
| 2017-03-16 | $7.68 | $8.23 | 4,673,500 | — | — |
| 2017-03-15 | $7.67 | $8.22 | 6,084,700 | — | — |
| 2017-03-14 | $6.84 | $7.33 | 5,867,200 | — | — |
| 2017-03-13 | $7.23 | $7.75 | 5,255,800 | — | — |
| 2017-03-10 | $7.01 | $7.51 | 3,260,400 | — | — |
| 2017-03-09 | $6.78 | $7.27 | 4,386,400 | — | — |
| 2017-03-08 | $6.87 | $7.36 | 4,871,000 | — | — |
| 2017-03-07 | $6.65 | $7.13 | 4,460,900 | — | — |
| 2017-03-06 | $6.68 | $7.16 | 5,059,400 | — | — |
| 2017-03-03 | $7.09 | $7.60 | 6,008,100 | — | — |
| 2017-03-02 | $6.86 | $7.35 | 4,371,300 | — | — |
| 2017-03-01 | $7.33 | $7.85 | 4,174,000 | — | — |
| 2017-02-28 | $7.23 | $7.75 | 4,845,000 | — | — |
| 2017-02-27 | $7.33 | $7.85 | 5,165,300 | — | — |
| 2017-02-24 | $8.03 | $8.60 | 1,954,900 | — | — |
| 2017-02-23 | $8.28 | $8.87 | 3,714,900 | — | — |
| 2017-02-22 | $8.03 | $8.60 | 3,375,600 | — | — |
| 2017-02-21 | $7.99 | $8.56 | 3,138,800 | — | — |
| 2017-02-17 | $8.33 | $8.93 | 4,199,300 | — | — |
| 2017-02-16 | $8.67 | $9.29 | 4,484,400 | — | — |
| 2017-02-15 | $8.63 | $9.25 | 2,730,100 | — | — |
| 2017-02-14 | $8.46 | $9.07 | 3,264,000 | — | — |
| 2017-02-13 | $8.42 | $9.02 | 2,606,600 | — | — |
| 2017-02-10 | $8.52 | $9.13 | 3,536,100 | — | — |
| 2017-02-09 | $8.60 | $9.22 | 2,734,200 | — | — |
| 2017-02-08 | $8.76 | $9.39 | 2,816,300 | — | — |
| 2017-02-07 | $8.70 | $9.32 | 3,029,900 | — | — |
| 2017-02-06 | $8.75 | $9.38 | 3,374,500 | — | — |
| 2017-02-03 | $8.24 | $8.83 | 2,370,500 | — | — |
| 2017-02-02 | $8.01 | $8.58 | 3,191,500 | — | — |
| 2017-02-01 | $7.70 | $8.25 | 4,744,200 | — | — |
| 2017-01-31 | $7.50 | $8.04 | 2,554,200 | — | — |
| 2017-01-30 | $7.37 | $7.90 | 2,898,600 | — | — |
| 2017-01-27 | $7.58 | $8.12 | 1,672,200 | — | — |
| 2017-01-26 | $7.55 | $8.09 | 3,773,200 | — | — |
| 2017-01-25 | $8.38 | $8.98 | 1,664,700 | — | — |
| 2017-01-24 | $8.45 | $9.05 | 2,272,500 | — | — |
| 2017-01-23 | $8.48 | $9.09 | 1,450,500 | — | — |
| 2017-01-20 | $8.34 | $8.94 | 1,853,900 | — | — |
| 2017-01-19 | $8.27 | $8.86 | 2,528,400 | — | — |
| 2017-01-18 | $8.39 | $8.99 | 2,555,500 | — | — |
| 2017-01-17 | $8.50 | $9.11 | 2,382,700 | — | — |
| 2017-01-13 | $8.21 | $8.80 | 2,890,500 | — | — |
| 2017-01-12 | $8.41 | $9.01 | 3,365,800 | — | — |
| 2017-01-11 | $8.53 | $9.14 | 4,223,700 | — | — |
| 2017-01-10 | $8.37 | $8.97 | 2,673,200 | — | — |
| 2017-01-09 | $8.18 | $8.77 | 4,715,400 | — | — |
| 2017-01-06 | $7.95 | $8.52 | 4,218,200 | — | — |
| 2017-01-05 | $8.56 | $9.17 | 5,228,300 | — | — |
| 2017-01-04 | $7.50 | $8.04 | 2,553,200 | — | — |
| 2017-01-03 | $7.26 | $7.78 | 2,376,300 | — | — |