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
- 2006-11-16 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 | $5.33 | $5.33 | 62,100 | — | — |
| 2017-12-28 | $5.36 | $5.36 | 89,900 | — | — |
| 2017-12-27 | $5.35 | $5.35 | 97,600 | — | — |
| 2017-12-26 | $5.34 | $5.34 | 20,300 | — | — |
| 2017-12-22 | $5.33 | $5.33 | 42,300 | — | — |
| 2017-12-21 | $5.31 | $5.31 | 77,000 | — | — |
| 2017-12-20 | $5.27 | $5.27 | 29,300 | — | — |
| 2017-12-19 | $5.25 | $5.25 | 140,900 | — | — |
| 2017-12-18 | $5.40 | $5.40 | 99,700 | — | — |
| 2017-12-15 | $5.69 | $5.69 | 61,800 | — | — |
| 2017-12-14 | $5.75 | $5.75 | 252,900 | — | — |
| 2017-12-13 | $5.45 | $5.45 | 57,100 | — | — |
| 2017-12-12 | $5.42 | $5.42 | 113,500 | — | — |
| 2017-12-11 | $5.52 | $5.52 | 110,900 | — | — |
| 2017-12-08 | $5.76 | $5.76 | 42,100 | — | — |
| 2017-12-07 | $5.59 | $5.59 | 75,900 | — | — |
| 2017-12-06 | $5.58 | $5.58 | 65,000 | — | — |
| 2017-12-05 | $5.66 | $5.66 | 43,600 | — | — |
| 2017-12-04 | $5.87 | $5.87 | 24,000 | — | — |
| 2017-12-01 | $5.91 | $5.91 | 33,000 | — | — |
| 2017-11-30 | $6.00 | $6.00 | 59,600 | — | — |
| 2017-11-29 | $5.93 | $5.93 | 81,600 | — | — |
| 2017-11-28 | $5.85 | $5.85 | 243,800 | — | — |
| 2017-11-27 | $5.57 | $5.57 | 12,900 | — | — |
| 2017-11-24 | $5.55 | $5.55 | 23,500 | — | — |
| 2017-11-22 | $5.63 | $5.63 | 70,500 | — | — |
| 2017-11-21 | $5.65 | $5.65 | 168,400 | — | — |
| 2017-11-20 | $5.38 | $5.38 | 48,100 | — | — |
| 2017-11-17 | $5.40 | $5.40 | 3,300 | — | — |
| 2017-11-16 | $5.43 | $5.43 | 158,200 | — | — |
| 2017-11-15 | $5.25 | $5.25 | 28,800 | — | — |
| 2017-11-14 | $5.19 | $5.19 | 46,000 | — | — |
| 2017-11-13 | $5.25 | $5.25 | 17,400 | — | — |
| 2017-11-10 | $5.40 | $5.40 | 71,000 | — | — |
| 2017-11-09 | $5.27 | $5.27 | 32,200 | — | — |
| 2017-11-08 | $5.42 | $5.42 | 65,800 | — | — |
| 2017-11-07 | $5.33 | $5.33 | 217,400 | — | — |
| 2017-11-06 | $4.91 | $4.91 | 97,200 | — | — |
| 2017-11-03 | $5.33 | $5.33 | 5,300 | — | — |
| 2017-11-02 | $5.36 | $5.36 | 11,400 | — | — |
| 2017-11-01 | $5.41 | $5.41 | 6,800 | — | — |
| 2017-10-31 | $5.48 | $5.48 | 13,100 | — | — |
| 2017-10-30 | $5.44 | $5.44 | 17,000 | — | — |
| 2017-10-27 | $5.40 | $5.40 | 2,100 | — | — |
| 2017-10-26 | $5.36 | $5.36 | 4,100 | — | — |
| 2017-10-25 | $5.36 | $5.36 | 6,000 | — | — |
| 2017-10-24 | $5.43 | $5.43 | 11,100 | — | — |
| 2017-10-23 | $5.45 | $5.45 | 19,400 | — | — |
| 2017-10-20 | $5.36 | $5.36 | 22,100 | — | — |
| 2017-10-19 | $5.29 | $5.29 | 28,600 | — | — |
| 2017-10-18 | $5.32 | $5.32 | 38,100 | — | — |
| 2017-10-17 | $5.28 | $5.28 | 31,500 | — | — |
| 2017-10-16 | $5.20 | $5.20 | 21,500 | — | — |
| 2017-10-13 | $5.21 | $5.21 | 4,800 | — | — |
| 2017-10-12 | $5.23 | $5.23 | 1,600 | — | — |
| 2017-10-11 | $5.20 | $5.20 | 2,200 | — | — |
| 2017-10-10 | $5.26 | $5.26 | 8,800 | — | — |
| 2017-10-09 | $5.30 | $5.30 | 18,700 | — | — |
| 2017-10-06 | $5.25 | $5.25 | 2,100 | — | — |
| 2017-10-05 | $5.24 | $5.24 | 4,700 | — | — |
| 2017-10-04 | $5.26 | $5.26 | 2,600 | — | — |
| 2017-10-03 | $5.32 | $5.32 | 7,600 | — | — |
| 2017-10-02 | $5.31 | $5.31 | 14,700 | — | — |
| 2017-09-29 | $5.39 | $5.39 | 8,600 | — | — |
| 2017-09-28 | $5.34 | $5.34 | 16,300 | — | — |
| 2017-09-27 | $5.23 | $5.23 | 107,500 | — | — |
| 2017-09-26 | $5.19 | $5.19 | 7,200 | — | — |
| 2017-09-25 | $5.18 | $5.18 | 34,000 | — | — |
| 2017-09-22 | $5.13 | $5.13 | 7,200 | — | — |
| 2017-09-21 | $5.14 | $5.14 | 8,000 | — | — |
| 2017-09-20 | $5.12 | $5.12 | 20,600 | — | — |
| 2017-09-19 | $5.14 | $5.14 | 14,000 | — | — |
| 2017-09-18 | $5.12 | $5.12 | 22,300 | — | — |
| 2017-09-15 | $5.14 | $5.14 | 3,200 | — | — |
| 2017-09-14 | $5.14 | $5.14 | 21,600 | — | — |
| 2017-09-13 | $5.12 | $5.12 | 22,600 | — | — |
| 2017-09-12 | $5.11 | $5.11 | 10,600 | — | — |
| 2017-09-11 | $5.16 | $5.16 | 19,700 | — | — |
| 2017-09-08 | $5.12 | $5.12 | 11,500 | — | — |
| 2017-09-07 | $5.12 | $5.12 | 13,400 | — | — |
| 2017-09-06 | $5.09 | $5.09 | 8,800 | — | — |
| 2017-09-05 | $5.03 | $5.03 | 31,400 | — | — |
| 2017-09-01 | $4.93 | $4.93 | 19,900 | — | — |
| 2017-08-31 | $4.93 | $4.93 | 75,600 | — | — |
| 2017-08-30 | $4.91 | $4.91 | 14,700 | — | — |
| 2017-08-29 | $4.92 | $4.92 | 55,600 | — | — |
| 2017-08-28 | $4.93 | $4.93 | 12,900 | — | — |
| 2017-08-25 | $4.91 | $4.91 | 10,900 | — | — |
| 2017-08-24 | $4.92 | $4.92 | 12,700 | — | — |
| 2017-08-23 | $4.90 | $4.90 | 30,200 | — | — |
| 2017-08-22 | $4.91 | $4.91 | 9,900 | — | — |
| 2017-08-21 | $4.84 | $4.84 | 46,200 | — | — |
| 2017-08-18 | $4.86 | $4.86 | 4,100 | — | — |
| 2017-08-17 | $4.90 | $4.90 | 15,600 | — | — |
| 2017-08-16 | $4.90 | $4.90 | 28,700 | — | — |
| 2017-08-15 | $4.96 | $4.96 | 27,600 | — | — |
| 2017-08-14 | $4.96 | $4.96 | 42,900 | — | — |
| 2017-08-11 | $4.90 | $4.90 | 23,900 | — | — |
| 2017-08-10 | $4.90 | $4.90 | 30,800 | — | — |
| 2017-08-09 | $4.88 | $4.88 | 30,900 | — | — |
| 2017-08-08 | $4.93 | $4.93 | 45,600 | — | — |
| 2017-08-07 | $4.90 | $4.90 | 33,000 | — | — |
| 2017-08-04 | $4.96 | $4.96 | 31,900 | — | — |
| 2017-08-03 | $5.01 | $5.01 | 36,600 | — | — |
| 2017-08-02 | $5.22 | $5.22 | 92,500 | — | — |
| 2017-08-01 | $5.05 | $5.05 | 39,600 | — | — |
| 2017-07-31 | $5.06 | $5.06 | 32,100 | — | — |
| 2017-07-28 | $4.97 | $4.97 | 14,800 | — | — |
| 2017-07-27 | $5.00 | $5.00 | 47,400 | — | — |
| 2017-07-26 | $5.07 | $5.07 | 18,700 | — | — |
| 2017-07-25 | $5.01 | $5.01 | 14,700 | — | — |
| 2017-07-24 | $5.05 | $5.05 | 22,100 | — | — |
| 2017-07-21 | $5.13 | $5.13 | 36,700 | — | — |
| 2017-07-20 | $5.20 | $5.20 | 16,900 | — | — |
| 2017-07-19 | $5.17 | $5.17 | 10,900 | — | — |
| 2017-07-18 | $5.23 | $5.23 | 38,600 | — | — |
| 2017-07-17 | $5.26 | $5.26 | 22,800 | — | — |
| 2017-07-14 | $5.19 | $5.19 | 12,400 | — | — |
| 2017-07-13 | $5.19 | $5.19 | 16,400 | — | — |
| 2017-07-12 | $5.25 | $5.25 | 18,200 | — | — |
| 2017-07-11 | $5.17 | $5.17 | 58,800 | — | — |
| 2017-07-10 | $5.13 | $5.13 | 18,200 | — | — |
| 2017-07-07 | $5.15 | $5.15 | 16,600 | — | — |
| 2017-07-06 | $5.11 | $5.11 | 49,000 | — | — |
| 2017-07-05 | $5.03 | $5.03 | 28,700 | — | — |
| 2017-07-03 | $5.01 | $5.01 | 31,700 | — | — |
| 2017-06-30 | $5.11 | $5.11 | 14,600 | — | — |
| 2017-06-29 | $5.11 | $5.11 | 16,000 | — | — |
| 2017-06-28 | $5.14 | $5.14 | 30,100 | — | — |
| 2017-06-27 | $5.12 | $5.12 | 15,800 | — | — |
| 2017-06-26 | $5.12 | $5.12 | 54,400 | — | — |
| 2017-06-23 | $4.98 | $4.98 | 12,200 | — | — |
| 2017-06-22 | $4.96 | $4.96 | 31,400 | — | — |
| 2017-06-21 | $4.89 | $4.89 | 32,600 | — | — |
| 2017-06-20 | $4.86 | $4.86 | 29,500 | — | — |
| 2017-06-19 | $4.83 | $4.83 | 22,600 | — | — |
| 2017-06-16 | $4.82 | $4.82 | 14,600 | — | — |
| 2017-06-15 | $4.87 | $4.87 | 22,200 | — | — |
| 2017-06-14 | $4.81 | $4.81 | 21,700 | — | — |
| 2017-06-13 | $4.84 | $4.84 | 7,900 | — | — |
| 2017-06-12 | $4.85 | $4.85 | 11,500 | — | — |
| 2017-06-09 | $4.92 | $4.92 | 36,900 | — | — |
| 2017-06-08 | $4.91 | $4.91 | 11,900 | — | — |
| 2017-06-07 | $4.90 | $4.90 | 2,900 | — | — |
| 2017-06-06 | $4.92 | $4.92 | 10,900 | — | — |
| 2017-06-05 | $4.97 | $4.97 | 1,800 | — | — |
| 2017-06-02 | $4.98 | $4.98 | 8,300 | — | — |
| 2017-06-01 | $5.03 | $5.03 | 13,500 | — | — |
| 2017-05-31 | $5.02 | $5.02 | 8,100 | — | — |
| 2017-05-30 | $5.02 | $5.02 | 13,100 | — | — |
| 2017-05-26 | $5.05 | $5.05 | 5,100 | — | — |
| 2017-05-25 | $5.01 | $5.01 | 46,600 | — | — |
| 2017-05-24 | $4.87 | $4.87 | 44,500 | — | — |
| 2017-05-23 | $4.94 | $4.94 | 15,200 | — | — |
| 2017-05-22 | $5.07 | $5.07 | 52,400 | — | — |
| 2017-05-19 | $4.90 | $4.90 | 24,200 | — | — |
| 2017-05-18 | $4.87 | $4.87 | 23,900 | — | — |
| 2017-05-17 | $4.88 | $4.88 | 106,900 | — | — |
| 2017-05-16 | $5.13 | $5.13 | 49,700 | — | — |
| 2017-05-15 | $4.99 | $4.99 | 132,700 | — | — |
| 2017-05-12 | $4.88 | $4.88 | 124,000 | — | — |
| 2017-05-11 | $4.82 | $4.82 | 73,900 | — | — |
| 2017-05-10 | $4.77 | $4.77 | 177,600 | — | — |
| 2017-05-09 | $4.66 | $4.66 | 635,800 | — | — |
| 2017-05-08 | $4.91 | $4.91 | 54,800 | — | — |
| 2017-05-05 | $4.81 | $4.81 | 12,600 | — | — |
| 2017-05-04 | $4.78 | $4.78 | 15,800 | — | — |
| 2017-05-03 | $4.82 | $4.82 | 6,200 | — | — |
| 2017-05-02 | $4.80 | $4.80 | 25,300 | — | — |
| 2017-05-01 | $4.90 | $4.90 | 23,200 | — | — |
| 2017-04-28 | $4.95 | $4.95 | 24,800 | — | — |
| 2017-04-27 | $4.95 | $4.95 | 16,400 | — | — |
| 2017-04-26 | $4.95 | $4.95 | 73,500 | — | — |
| 2017-04-25 | $4.83 | $4.83 | 35,400 | — | — |
| 2017-04-24 | $4.86 | $4.86 | 55,800 | — | — |
| 2017-04-21 | $4.90 | $4.90 | 40,200 | — | — |
| 2017-04-20 | $4.84 | $4.84 | 71,200 | — | — |
| 2017-04-19 | $4.79 | $4.79 | 55,600 | — | — |
| 2017-04-18 | $4.74 | $4.74 | 41,500 | — | — |
| 2017-04-17 | $4.74 | $4.74 | 15,200 | — | — |
| 2017-04-13 | $4.75 | $4.75 | 20,400 | — | — |
| 2017-04-12 | $4.79 | $4.79 | 1,427,300 | — | — |
| 2017-04-11 | $4.79 | $4.79 | 13,400 | — | — |
| 2017-04-10 | $4.78 | $4.78 | 23,800 | — | — |
| 2017-04-07 | $4.74 | $4.74 | 5,100 | — | — |
| 2017-04-06 | $4.74 | $4.74 | 31,900 | — | — |
| 2017-04-05 | $4.71 | $4.71 | 11,100 | — | — |
| 2017-04-04 | $4.70 | $4.70 | 31,100 | — | — |
| 2017-04-03 | $4.77 | $4.77 | 21,300 | — | — |
| 2017-03-31 | $4.76 | $4.76 | 26,800 | — | — |
| 2017-03-30 | $4.78 | $4.78 | 5,500 | — | — |
| 2017-03-29 | $4.77 | $4.77 | 87,900 | — | — |
| 2017-03-28 | $4.73 | $4.73 | 38,900 | — | — |
| 2017-03-27 | $4.70 | $4.70 | 64,800 | — | — |
| 2017-03-24 | $4.76 | $4.76 | 42,400 | — | — |
| 2017-03-23 | $4.70 | $4.70 | 77,900 | — | — |
| 2017-03-22 | $4.73 | $4.73 | 79,700 | — | — |
| 2017-03-21 | $4.71 | $4.71 | 25,100 | — | — |
| 2017-03-20 | $4.72 | $4.72 | 25,800 | — | — |
| 2017-03-17 | $4.72 | $4.72 | 20,500 | — | — |
| 2017-03-16 | $4.74 | $4.74 | 8,700 | — | — |
| 2017-03-15 | $4.75 | $4.75 | 24,400 | — | — |
| 2017-03-14 | $4.77 | $4.77 | 38,100 | — | — |
| 2017-03-13 | $4.78 | $4.78 | 67,900 | — | — |
| 2017-03-10 | $4.76 | $4.76 | 60,200 | — | — |
| 2017-03-09 | $4.74 | $4.74 | 61,700 | — | — |
| 2017-03-08 | $4.76 | $4.76 | 48,000 | — | — |
| 2017-03-07 | $4.80 | $4.80 | 68,100 | — | — |
| 2017-03-06 | $4.80 | $4.80 | 59,600 | — | — |
| 2017-03-03 | $4.87 | $4.87 | 57,600 | — | — |
| 2017-03-02 | $4.87 | $4.87 | 40,600 | — | — |
| 2017-03-01 | $4.92 | $4.92 | 38,500 | — | — |
| 2017-02-28 | $4.88 | $4.88 | 31,100 | — | — |
| 2017-02-27 | $4.93 | $4.93 | 59,400 | — | — |
| 2017-02-24 | $4.89 | $4.89 | 61,900 | — | — |
| 2017-02-23 | $4.88 | $4.88 | 39,300 | — | — |
| 2017-02-22 | $4.98 | $4.98 | 102,400 | — | — |
| 2017-02-21 | $4.96 | $4.96 | 24,500 | — | — |
| 2017-02-17 | $4.92 | $4.92 | 47,300 | — | — |
| 2017-02-16 | $4.90 | $4.90 | 56,700 | — | — |
| 2017-02-15 | $4.89 | $4.89 | 75,100 | — | — |
| 2017-02-14 | $4.85 | $4.85 | 32,400 | — | — |
| 2017-02-13 | $4.82 | $4.82 | 68,500 | — | — |
| 2017-02-10 | $4.87 | $4.87 | 67,700 | — | — |
| 2017-02-09 | $4.87 | $4.87 | 124,000 | — | — |
| 2017-02-08 | $4.85 | $4.85 | 718,900 | — | — |
| 2017-02-07 | $4.92 | $4.92 | 201,700 | — | — |
| 2017-02-06 | $5.34 | $5.34 | 182,500 | — | — |
| 2017-02-03 | $4.98 | $4.98 | 47,600 | — | — |
| 2017-02-02 | $4.95 | $4.95 | 63,000 | — | — |
| 2017-02-01 | $4.93 | $4.93 | 18,500 | — | — |
| 2017-01-31 | $4.96 | $4.96 | 49,800 | — | — |
| 2017-01-30 | $4.88 | $4.88 | 40,900 | — | — |
| 2017-01-27 | $4.88 | $4.88 | 15,100 | — | — |
| 2017-01-26 | $4.89 | $4.89 | 76,600 | — | — |
| 2017-01-25 | $4.88 | $4.88 | 141,300 | — | — |
| 2017-01-24 | $4.87 | $4.87 | 427,600 | — | — |
| 2017-01-23 | $4.91 | $4.91 | 163,900 | — | — |
| 2017-01-20 | $5.17 | $5.17 | 14,700 | — | — |
| 2017-01-19 | $5.13 | $5.13 | 71,800 | — | — |
| 2017-01-18 | $5.20 | $5.20 | 426,600 | — | — |
| 2017-01-17 | $5.28 | $5.28 | 83,200 | — | — |
| 2017-01-13 | $5.43 | $5.43 | 60,300 | — | — |
| 2017-01-12 | $5.43 | $5.43 | 125,000 | — | — |
| 2017-01-11 | $5.62 | $5.62 | 114,300 | — | — |
| 2017-01-10 | $5.50 | $5.50 | 72,800 | — | — |
| 2017-01-09 | $5.51 | $5.51 | 122,300 | — | — |
| 2017-01-06 | $5.52 | $5.52 | 87,200 | — | — |
| 2017-01-05 | $5.53 | $5.53 | 130,500 | — | — |
| 2017-01-04 | $5.39 | $5.39 | 220,300 | — | — |
| 2017-01-03 | $5.15 | $5.15 | 546,900 | — | — |