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
- 1999-06-30 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 | $6.94 | $6.94 | 39,000 | — | — |
| 2017-12-28 | $7.00 | $7.00 | 18,800 | — | — |
| 2017-12-27 | $7.07 | $7.07 | 63,300 | — | — |
| 2017-12-26 | $6.76 | $6.76 | 21,400 | — | — |
| 2017-12-22 | $6.77 | $6.77 | 70,200 | — | — |
| 2017-12-21 | $6.84 | $6.84 | 17,400 | — | — |
| 2017-12-20 | $6.80 | $6.80 | 35,500 | — | — |
| 2017-12-19 | $7.09 | $7.09 | 55,200 | — | — |
| 2017-12-18 | $7.00 | $7.00 | 51,100 | — | — |
| 2017-12-15 | $6.74 | $6.74 | 16,200 | — | — |
| 2017-12-14 | $6.80 | $6.80 | 13,600 | — | — |
| 2017-12-13 | $6.79 | $6.79 | 5,700 | — | — |
| 2017-12-12 | $6.70 | $6.70 | 13,700 | — | — |
| 2017-12-11 | $6.86 | $6.86 | 11,100 | — | — |
| 2017-12-08 | $6.88 | $6.88 | 6,100 | — | — |
| 2017-12-07 | $6.78 | $6.78 | 9,300 | — | — |
| 2017-12-06 | $6.72 | $6.72 | 35,100 | — | — |
| 2017-12-05 | $6.81 | $6.81 | 12,400 | — | — |
| 2017-12-04 | $6.99 | $6.99 | 10,900 | — | — |
| 2017-12-01 | $6.94 | $6.94 | 10,000 | — | — |
| 2017-11-30 | $6.94 | $6.94 | 11,500 | — | — |
| 2017-11-29 | $6.91 | $6.91 | 27,100 | — | — |
| 2017-11-28 | $6.90 | $6.90 | 33,500 | — | — |
| 2017-11-27 | $6.85 | $6.85 | 13,700 | — | — |
| 2017-11-24 | $6.87 | $6.87 | 4,100 | — | — |
| 2017-11-22 | $6.77 | $6.77 | 6,800 | — | — |
| 2017-11-21 | $6.76 | $6.76 | 13,900 | — | — |
| 2017-11-20 | $6.88 | $6.88 | 6,400 | — | — |
| 2017-11-17 | $6.86 | $6.86 | 18,400 | — | — |
| 2017-11-16 | $6.71 | $6.71 | 30,800 | — | — |
| 2017-11-15 | $6.83 | $6.83 | 18,200 | — | — |
| 2017-11-14 | $6.86 | $6.86 | 14,500 | — | — |
| 2017-11-13 | $6.95 | $6.95 | 12,500 | — | — |
| 2017-11-10 | $7.01 | $7.01 | 45,700 | — | — |
| 2017-11-09 | $7.22 | $7.22 | 19,800 | — | — |
| 2017-11-08 | $7.37 | $7.37 | 17,000 | — | — |
| 2017-11-07 | $7.06 | $7.06 | 11,900 | — | — |
| 2017-11-06 | $7.01 | $7.01 | 24,500 | — | — |
| 2017-11-03 | $7.43 | $7.43 | 8,900 | — | — |
| 2017-11-02 | $7.53 | $7.53 | 11,400 | — | — |
| 2017-11-01 | $7.58 | $7.58 | 32,500 | — | — |
| 2017-10-31 | $7.45 | $7.45 | 34,900 | — | — |
| 2017-10-30 | $7.14 | $7.14 | 21,800 | — | — |
| 2017-10-27 | $6.99 | $6.99 | 11,600 | — | — |
| 2017-10-26 | $6.91 | $6.91 | 15,800 | — | — |
| 2017-10-25 | $6.91 | $6.91 | 3,900 | — | — |
| 2017-10-24 | $6.90 | $6.90 | 4,400 | — | — |
| 2017-10-23 | $6.95 | $6.95 | 4,300 | — | — |
| 2017-10-20 | $6.96 | $6.96 | 6,900 | — | — |
| 2017-10-19 | $6.97 | $6.97 | 11,200 | — | — |
| 2017-10-18 | $6.96 | $6.96 | 5,800 | — | — |
| 2017-10-17 | $6.95 | $6.95 | 6,100 | — | — |
| 2017-10-16 | $6.95 | $6.95 | 18,200 | — | — |
| 2017-10-13 | $6.99 | $6.99 | 6,800 | — | — |
| 2017-10-12 | $6.95 | $6.95 | 3,200 | — | — |
| 2017-10-11 | $7.03 | $7.03 | 55,000 | — | — |
| 2017-10-10 | $7.01 | $7.01 | 4,700 | — | — |
| 2017-10-09 | $7.07 | $7.07 | 9,800 | — | — |
| 2017-10-06 | $6.92 | $6.92 | 13,600 | — | — |
| 2017-10-05 | $6.90 | $6.90 | 40,400 | — | — |
| 2017-10-04 | $7.37 | $7.37 | 25,800 | — | — |
| 2017-10-03 | $7.40 | $7.40 | 66,700 | — | — |
| 2017-10-02 | $7.50 | $7.50 | 122,900 | — | — |
| 2017-09-29 | $7.51 | $7.51 | 83,700 | — | — |
| 2017-09-28 | $7.40 | $7.40 | 112,500 | — | — |
| 2017-09-27 | $7.17 | $7.17 | 70,200 | — | — |
| 2017-09-26 | $6.66 | $6.66 | 13,700 | — | — |
| 2017-09-25 | $6.57 | $6.57 | 23,900 | — | — |
| 2017-09-22 | $6.26 | $6.26 | 108,700 | — | — |
| 2017-09-21 | $5.96 | $5.96 | 77,700 | — | — |
| 2017-09-20 | $6.02 | $6.02 | 31,600 | — | — |
| 2017-09-19 | $6.40 | $6.40 | 22,300 | — | — |
| 2017-09-18 | $6.43 | $6.43 | 115,800 | — | — |
| 2017-09-15 | $6.42 | $6.42 | 199,800 | — | — |
| 2017-09-14 | $6.36 | $6.36 | 44,100 | — | — |
| 2017-09-13 | $6.27 | $6.27 | 64,400 | — | — |
| 2017-09-12 | $6.41 | $6.41 | 31,700 | — | — |
| 2017-09-11 | $6.37 | $6.37 | 41,500 | — | — |
| 2017-09-08 | $6.30 | $6.30 | 81,000 | — | — |
| 2017-09-07 | $6.18 | $6.18 | 53,900 | — | — |
| 2017-09-06 | $6.20 | $6.20 | 8,500 | — | — |
| 2017-09-05 | $6.21 | $6.21 | 11,300 | — | — |
| 2017-09-01 | $6.17 | $6.17 | 21,300 | — | — |
| 2017-08-31 | $6.34 | $6.34 | 54,400 | — | — |
| 2017-08-30 | $6.37 | $6.37 | 4,600 | — | — |
| 2017-08-29 | $6.31 | $6.31 | 11,600 | — | — |
| 2017-08-28 | $6.47 | $6.47 | 19,600 | — | — |
| 2017-08-25 | $6.49 | $6.49 | 38,800 | — | — |
| 2017-08-24 | $6.39 | $6.39 | 39,000 | — | — |
| 2017-08-23 | $6.38 | $6.38 | 8,300 | — | — |
| 2017-08-22 | $6.40 | $6.40 | 10,200 | — | — |
| 2017-08-21 | $6.44 | $6.44 | 12,100 | — | — |
| 2017-08-18 | $6.66 | $6.66 | 20,000 | — | — |
| 2017-08-17 | $6.70 | $6.70 | 18,500 | — | — |
| 2017-08-16 | $6.87 | $6.87 | 8,500 | — | — |
| 2017-08-15 | $6.80 | $6.80 | 34,600 | — | — |
| 2017-08-14 | $6.90 | $6.90 | 43,800 | — | — |
| 2017-08-11 | $6.78 | $6.78 | 25,600 | — | — |
| 2017-08-10 | $6.69 | $6.69 | 108,800 | — | — |
| 2017-08-09 | $7.01 | $7.01 | 23,900 | — | — |
| 2017-08-08 | $7.03 | $7.03 | 26,600 | — | — |
| 2017-08-07 | $7.02 | $7.02 | 85,000 | — | — |
| 2017-08-04 | $6.99 | $6.99 | 85,900 | — | — |
| 2017-08-03 | $6.70 | $6.70 | 27,500 | — | — |
| 2017-08-02 | $6.72 | $6.72 | 52,800 | — | — |
| 2017-08-01 | $6.73 | $6.73 | 75,100 | — | — |
| 2017-07-31 | $6.84 | $6.84 | 20,600 | — | — |
| 2017-07-28 | $6.94 | $6.94 | 34,100 | — | — |
| 2017-07-27 | $6.96 | $6.96 | 97,900 | — | — |
| 2017-07-26 | $6.98 | $6.98 | 1,700 | — | — |
| 2017-07-25 | $6.98 | $6.98 | 58,500 | — | — |
| 2017-07-24 | $7.03 | $7.03 | 18,300 | — | — |
| 2017-07-21 | $6.96 | $6.96 | 97,500 | — | — |
| 2017-07-20 | $7.01 | $7.01 | 14,600 | — | — |
| 2017-07-19 | $6.98 | $6.98 | 80,700 | — | — |
| 2017-07-18 | $6.73 | $6.73 | 42,800 | — | — |
| 2017-07-17 | $6.66 | $6.66 | 32,100 | — | — |
| 2017-07-14 | $6.16 | $6.16 | 54,800 | — | — |
| 2017-07-13 | $6.10 | $6.10 | 144,700 | — | — |
| 2017-07-12 | $6.19 | $6.19 | 276,800 | — | — |
| 2017-07-11 | $5.56 | $5.56 | 42,800 | — | — |
| 2017-07-10 | $6.27 | $6.27 | 3,600 | — | — |
| 2017-07-07 | $6.50 | $6.50 | 7,500 | — | — |
| 2017-07-06 | $6.51 | $6.51 | 5,600 | — | — |
| 2017-07-05 | $6.42 | $6.42 | 11,000 | — | — |
| 2017-07-03 | $6.35 | $6.35 | 3,200 | — | — |
| 2017-06-30 | $6.13 | $6.13 | 8,000 | — | — |
| 2017-06-29 | $6.20 | $6.20 | 4,600 | — | — |
| 2017-06-28 | $6.31 | $6.31 | 2,200 | — | — |
| 2017-06-27 | $6.35 | $6.35 | 2,000 | — | — |
| 2017-06-26 | $6.44 | $6.44 | 3,200 | — | — |
| 2017-06-23 | $6.19 | $6.19 | 9,800 | — | — |
| 2017-06-22 | $6.23 | $6.23 | 10,400 | — | — |
| 2017-06-21 | $6.21 | $6.21 | 5,700 | — | — |
| 2017-06-20 | $6.23 | $6.23 | 4,400 | — | — |
| 2017-06-19 | $6.17 | $6.17 | 7,300 | — | — |
| 2017-06-16 | $6.23 | $6.23 | 40,500 | — | — |
| 2017-06-15 | $6.38 | $6.38 | 15,100 | — | — |
| 2017-06-14 | $6.26 | $6.26 | 7,500 | — | — |
| 2017-06-13 | $6.29 | $6.29 | 9,100 | — | — |
| 2017-06-12 | $6.24 | $6.24 | 24,200 | — | — |
| 2017-06-09 | $6.33 | $6.33 | 24,300 | — | — |
| 2017-06-08 | $6.31 | $6.31 | 8,300 | — | — |
| 2017-06-07 | $6.31 | $6.31 | 25,600 | — | — |
| 2017-06-06 | $6.56 | $6.56 | 34,800 | — | — |
| 2017-06-05 | $6.73 | $6.73 | 30,200 | — | — |
| 2017-06-02 | $6.59 | $6.59 | 25,900 | — | — |
| 2017-06-01 | $6.60 | $6.60 | 6,400 | — | — |
| 2017-05-31 | $6.64 | $6.64 | 18,300 | — | — |
| 2017-05-30 | $6.57 | $6.57 | 34,400 | — | — |
| 2017-05-26 | $6.31 | $6.31 | 11,500 | — | — |
| 2017-05-25 | $6.28 | $6.28 | 8,800 | — | — |
| 2017-05-24 | $6.20 | $6.20 | 0 | — | — |
| 2017-05-23 | $6.20 | $6.20 | 8,400 | — | — |
| 2017-05-22 | $6.24 | $6.24 | 8,200 | — | — |
| 2017-05-19 | $6.20 | $6.20 | 17,500 | — | — |
| 2017-05-18 | $6.14 | $6.14 | 2,900 | — | — |
| 2017-05-17 | $6.16 | $6.16 | 13,500 | — | — |
| 2017-05-16 | $6.48 | $6.48 | 1,200 | — | — |
| 2017-05-15 | $6.46 | $6.46 | 61,400 | — | — |
| 2017-05-12 | $6.48 | $6.48 | 6,000 | — | — |
| 2017-05-11 | $6.65 | $6.65 | 3,700 | — | — |
| 2017-05-10 | $6.62 | $6.62 | 28,000 | — | — |
| 2017-05-09 | $6.56 | $6.56 | 35,900 | — | — |
| 2017-05-08 | $6.35 | $6.35 | 6,000 | — | — |
| 2017-05-05 | $6.26 | $6.26 | 62,100 | — | — |
| 2017-05-04 | $6.43 | $6.43 | 9,900 | — | — |
| 2017-05-03 | $6.53 | $6.53 | 4,800 | — | — |
| 2017-05-02 | $6.44 | $6.44 | 6,300 | — | — |
| 2017-05-01 | $6.57 | $6.57 | 46,500 | — | — |
| 2017-04-28 | $6.57 | $6.57 | 8,200 | — | — |
| 2017-04-27 | $6.75 | $6.75 | 30,100 | — | — |
| 2017-04-26 | $6.56 | $6.56 | 48,700 | — | — |
| 2017-04-25 | $6.25 | $6.25 | 26,300 | — | — |
| 2017-04-24 | $6.26 | $6.26 | 26,200 | — | — |
| 2017-04-21 | $6.36 | $6.36 | 5,000 | — | — |
| 2017-04-20 | $6.26 | $6.26 | 19,300 | — | — |
| 2017-04-19 | $6.22 | $6.22 | 20,700 | — | — |
| 2017-04-18 | $6.42 | $6.42 | 3,900 | — | — |
| 2017-04-17 | $6.49 | $6.49 | 17,200 | — | — |
| 2017-04-13 | $6.37 | $6.37 | 8,100 | — | — |
| 2017-04-12 | $6.38 | $6.38 | 18,400 | — | — |
| 2017-04-11 | $6.31 | $6.31 | 14,100 | — | — |
| 2017-04-10 | $6.33 | $6.33 | 27,500 | — | — |
| 2017-04-07 | $6.19 | $6.19 | 20,000 | — | — |
| 2017-04-06 | $6.29 | $6.29 | 27,200 | — | — |
| 2017-04-05 | $6.05 | $6.05 | 9,700 | — | — |
| 2017-04-04 | $6.19 | $6.19 | 83,500 | — | — |
| 2017-04-03 | $6.42 | $6.42 | 14,700 | — | — |
| 2017-03-31 | $6.33 | $6.33 | 10,300 | — | — |
| 2017-03-30 | $6.46 | $6.46 | 39,300 | — | — |
| 2017-03-29 | $6.25 | $6.25 | 25,300 | — | — |
| 2017-03-28 | $6.29 | $6.29 | 19,600 | — | — |
| 2017-03-27 | $6.38 | $6.38 | 45,100 | — | — |
| 2017-03-24 | $6.30 | $6.30 | 44,700 | — | — |
| 2017-03-23 | $6.70 | $6.70 | 23,900 | — | — |
| 2017-03-22 | $6.85 | $6.85 | 27,700 | — | — |
| 2017-03-21 | $7.04 | $7.04 | 137,200 | — | — |
| 2017-03-20 | $6.65 | $6.65 | 150,200 | — | — |
| 2017-03-17 | $6.19 | $6.19 | 36,500 | — | — |
| 2017-03-16 | $6.23 | $6.23 | 35,200 | — | — |
| 2017-03-15 | $6.30 | $6.30 | 27,000 | — | — |
| 2017-03-14 | $6.51 | $6.51 | 45,400 | — | — |
| 2017-03-13 | $6.46 | $6.46 | 35,100 | — | — |
| 2017-03-10 | $6.51 | $6.51 | 52,000 | — | — |
| 2017-03-09 | $6.34 | $6.34 | 71,200 | — | — |
| 2017-03-08 | $6.10 | $6.10 | 52,000 | — | — |
| 2017-03-07 | $6.14 | $6.14 | 56,200 | — | — |
| 2017-03-06 | $6.07 | $6.07 | 31,500 | — | — |
| 2017-03-03 | $6.10 | $6.10 | 29,800 | — | — |
| 2017-03-02 | $5.99 | $5.99 | 21,400 | — | — |
| 2017-03-01 | $6.17 | $6.17 | 26,000 | — | — |
| 2017-02-28 | $5.86 | $5.86 | 3,200 | — | — |
| 2017-02-27 | $5.90 | $5.90 | 6,800 | — | — |
| 2017-02-24 | $5.77 | $5.77 | 3,700 | — | — |
| 2017-02-23 | $5.78 | $5.78 | 6,800 | — | — |
| 2017-02-22 | $5.76 | $5.76 | 17,800 | — | — |
| 2017-02-21 | $5.96 | $5.96 | 6,100 | — | — |
| 2017-02-17 | $6.00 | $6.00 | 10,900 | — | — |
| 2017-02-16 | $6.00 | $6.00 | 18,400 | — | — |
| 2017-02-15 | $5.87 | $5.87 | 7,400 | — | — |
| 2017-02-14 | $5.82 | $5.82 | 18,100 | — | — |
| 2017-02-13 | $5.73 | $5.73 | 9,100 | — | — |
| 2017-02-10 | $5.89 | $5.89 | 9,600 | — | — |
| 2017-02-09 | $5.86 | $5.86 | 82,100 | — | — |
| 2017-02-08 | $5.80 | $5.80 | 22,100 | — | — |
| 2017-02-07 | $5.72 | $5.72 | 18,100 | — | — |
| 2017-02-06 | $5.87 | $5.87 | 12,000 | — | — |
| 2017-02-03 | $5.93 | $5.93 | 19,600 | — | — |
| 2017-02-02 | $6.27 | $6.27 | 2,100 | — | — |
| 2017-02-01 | $6.23 | $6.23 | 26,400 | — | — |
| 2017-01-31 | $6.46 | $6.46 | 44,800 | — | — |
| 2017-01-30 | $6.63 | $6.63 | 36,100 | — | — |
| 2017-01-27 | $6.24 | $6.24 | 26,300 | — | — |
| 2017-01-26 | $6.01 | $6.01 | 11,100 | — | — |
| 2017-01-25 | $5.88 | $5.88 | 12,700 | — | — |
| 2017-01-24 | $5.93 | $5.93 | 1,200 | — | — |
| 2017-01-23 | $5.98 | $5.98 | 10,900 | — | — |
| 2017-01-20 | $5.91 | $5.91 | 5,900 | — | — |
| 2017-01-19 | $5.76 | $5.76 | 12,700 | — | — |
| 2017-01-18 | $5.76 | $5.76 | 8,700 | — | — |
| 2017-01-17 | $5.75 | $5.75 | 53,800 | — | — |
| 2017-01-13 | $5.76 | $5.76 | 10,000 | — | — |
| 2017-01-12 | $5.97 | $5.97 | 12,400 | — | — |
| 2017-01-11 | $5.61 | $5.61 | 8,100 | — | — |
| 2017-01-10 | $5.58 | $5.58 | 7,400 | — | — |
| 2017-01-09 | $5.81 | $5.81 | 19,000 | — | — |
| 2017-01-06 | $5.93 | $5.93 | 19,000 | — | — |
| 2017-01-05 | $5.92 | $5.92 | 14,100 | — | — |
| 2017-01-04 | $5.98 | $5.98 | 17,200 | — | — |
| 2017-01-03 | $5.41 | $5.41 | 56,800 | — | — |