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
- 2000-10-02 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 | $6.48 | $10.29 | 469,500 | — | — |
| 2017-12-28 | $6.38 | $10.13 | 410,800 | — | — |
| 2017-12-27 | $6.34 | $10.06 | 498,400 | — | — |
| 2017-12-26 | $6.32 | $10.03 | 701,700 | — | — |
| 2017-12-22 | $6.47 | $10.27 | 531,900 | — | — |
| 2017-12-21 | $6.43 | $10.21 | 988,500 | — | — |
| 2017-12-20 | $6.39 | $10.14 | 1,299,100 | — | — |
| 2017-12-19 | $6.40 | $10.16 | 1,193,800 | — | — |
| 2017-12-18 | $6.44 | $10.22 | 580,600 | — | — |
| 2017-12-15 | $6.44 | $10.22 | 725,400 | — | — |
| 2017-12-14 | $6.55 | $10.40 | 536,600 | — | — |
| 2017-12-13 | $6.53 | $10.37 | 623,100 | — | — |
| 2017-12-12 | $6.50 | $10.32 | 853,600 | — | — |
| 2017-12-11 | $6.43 | $10.21 | 646,600 | — | — |
| 2017-12-08 | $6.39 | $10.14 | 1,630,900 | — | — |
| 2017-12-07 | $6.37 | $10.11 | 1,472,500 | — | — |
| 2017-12-06 | $6.35 | $10.08 | 1,312,000 | — | — |
| 2017-12-05 | $6.52 | $10.35 | 1,366,900 | — | — |
| 2017-12-04 | $6.40 | $10.16 | 1,920,100 | — | — |
| 2017-12-01 | $6.47 | $10.27 | 1,743,100 | — | — |
| 2017-11-30 | $6.51 | $10.33 | 1,282,800 | — | — |
| 2017-11-29 | $6.45 | $10.24 | 994,600 | — | — |
| 2017-11-28 | $6.61 | $10.49 | 2,138,300 | — | — |
| 2017-11-27 | $7.05 | $11.19 | 3,356,200 | — | — |
| 2017-11-24 | $7.07 | $11.22 | 4,725,700 | — | — |
| 2017-11-22 | $6.31 | $10.02 | 559,800 | — | — |
| 2017-11-21 | $6.27 | $9.95 | 380,400 | — | — |
| 2017-11-20 | $6.21 | $9.86 | 549,500 | — | — |
| 2017-11-17 | $6.21 | $9.86 | 510,100 | — | — |
| 2017-11-16 | $6.20 | $9.84 | 614,100 | — | — |
| 2017-11-15 | $6.21 | $9.86 | 947,300 | — | — |
| 2017-11-14 | $6.23 | $9.89 | 776,300 | — | — |
| 2017-11-13 | $6.15 | $9.76 | 857,000 | — | — |
| 2017-11-10 | $6.15 | $9.76 | 456,800 | — | — |
| 2017-11-09 | $6.12 | $9.71 | 558,500 | — | — |
| 2017-11-08 | $6.20 | $9.84 | 332,400 | — | — |
| 2017-11-07 | $6.14 | $9.75 | 480,400 | — | — |
| 2017-11-06 | $6.20 | $9.84 | 470,900 | — | — |
| 2017-11-03 | $6.16 | $9.78 | 629,200 | — | — |
| 2017-11-02 | $6.20 | $9.84 | 1,185,200 | — | — |
| 2017-11-01 | $6.10 | $9.68 | 905,900 | — | — |
| 2017-10-31 | $6.16 | $9.78 | 957,700 | — | — |
| 2017-10-30 | $6.15 | $9.76 | 791,800 | — | — |
| 2017-10-27 | $6.32 | $10.03 | 411,400 | — | — |
| 2017-10-26 | $6.23 | $9.89 | 360,500 | — | — |
| 2017-10-25 | $6.28 | $9.97 | 682,200 | — | — |
| 2017-10-24 | $6.26 | $9.94 | 399,200 | — | — |
| 2017-10-23 | $6.26 | $9.94 | 353,000 | — | — |
| 2017-10-20 | $6.20 | $9.84 | 516,100 | — | — |
| 2017-10-19 | $6.23 | $9.89 | 569,800 | — | — |
| 2017-10-18 | $6.30 | $10.00 | 724,900 | — | — |
| 2017-10-17 | $6.29 | $9.98 | 680,400 | — | — |
| 2017-10-16 | $6.38 | $10.13 | 677,100 | — | — |
| 2017-10-13 | $6.39 | $10.14 | 922,000 | — | — |
| 2017-10-12 | $6.38 | $10.13 | 650,400 | — | — |
| 2017-10-11 | $6.34 | $10.06 | 1,276,700 | — | — |
| 2017-10-10 | $6.32 | $10.03 | 578,900 | — | — |
| 2017-10-09 | $6.26 | $9.94 | 425,800 | — | — |
| 2017-10-06 | $6.25 | $9.92 | 534,700 | — | — |
| 2017-10-05 | $6.21 | $9.86 | 508,200 | — | — |
| 2017-10-04 | $6.17 | $9.79 | 594,900 | — | — |
| 2017-10-03 | $6.20 | $9.84 | 658,600 | — | — |
| 2017-10-02 | $6.18 | $9.81 | 777,700 | — | — |
| 2017-09-29 | $6.18 | $9.81 | 1,048,200 | — | — |
| 2017-09-28 | $6.05 | $9.60 | 825,000 | — | — |
| 2017-09-27 | $6.01 | $9.54 | 1,033,500 | — | — |
| 2017-09-26 | $6.02 | $9.56 | 1,151,900 | — | — |
| 2017-09-25 | $6.03 | $9.57 | 872,700 | — | — |
| 2017-09-22 | $6.18 | $9.81 | 895,800 | — | — |
| 2017-09-21 | $6.23 | $9.89 | 1,198,700 | — | — |
| 2017-09-20 | $6.15 | $9.76 | 1,240,100 | — | — |
| 2017-09-19 | $6.15 | $9.76 | 583,500 | — | — |
| 2017-09-18 | $6.14 | $9.75 | 837,600 | — | — |
| 2017-09-15 | $5.99 | $9.51 | 1,330,300 | — | — |
| 2017-09-14 | $5.97 | $9.48 | 1,083,900 | — | — |
| 2017-09-13 | $5.86 | $9.30 | 1,713,900 | — | — |
| 2017-09-12 | $6.16 | $9.78 | 610,100 | — | — |
| 2017-09-11 | $6.19 | $9.83 | 507,000 | — | — |
| 2017-09-08 | $6.17 | $9.79 | 456,700 | — | — |
| 2017-09-07 | $6.19 | $9.83 | 668,600 | — | — |
| 2017-09-06 | $6.14 | $9.75 | 465,600 | — | — |
| 2017-09-05 | $6.10 | $9.68 | 576,800 | — | — |
| 2017-09-01 | $6.13 | $9.73 | 557,200 | — | — |
| 2017-08-31 | $6.10 | $9.68 | 733,000 | — | — |
| 2017-08-30 | $6.10 | $9.68 | 577,500 | — | — |
| 2017-08-29 | $6.13 | $9.73 | 576,800 | — | — |
| 2017-08-28 | $6.10 | $9.68 | 453,300 | — | — |
| 2017-08-25 | $6.13 | $9.73 | 470,500 | — | — |
| 2017-08-24 | $6.14 | $9.75 | 557,000 | — | — |
| 2017-08-23 | $6.13 | $9.73 | 922,800 | — | — |
| 2017-08-22 | $6.12 | $9.71 | 475,000 | — | — |
| 2017-08-21 | $6.05 | $9.60 | 863,900 | — | — |
| 2017-08-18 | $6.02 | $9.56 | 984,400 | — | — |
| 2017-08-17 | $6.05 | $9.60 | 1,418,400 | — | — |
| 2017-08-16 | $6.13 | $9.73 | 579,200 | — | — |
| 2017-08-15 | $6.22 | $9.87 | 1,060,800 | — | — |
| 2017-08-14 | $6.20 | $9.84 | 1,731,400 | — | — |
| 2017-08-11 | $6.15 | $9.76 | 905,900 | — | — |
| 2017-08-10 | $6.10 | $9.68 | 836,900 | — | — |
| 2017-08-09 | $6.30 | $10.00 | 1,122,900 | — | — |
| 2017-08-08 | $6.38 | $9.76 | 1,337,700 | — | — |
| 2017-08-07 | $6.65 | $10.17 | 2,617,400 | — | — |
| 2017-08-04 | $6.54 | $10.01 | 741,400 | — | — |
| 2017-08-03 | $6.55 | $10.02 | 673,200 | — | — |
| 2017-08-02 | $6.55 | $10.02 | 848,000 | — | — |
| 2017-08-01 | $6.63 | $10.14 | 665,500 | — | — |
| 2017-07-31 | $6.59 | $10.08 | 936,300 | — | — |
| 2017-07-28 | $6.63 | $10.14 | 821,200 | — | — |
| 2017-07-27 | $6.58 | $10.07 | 2,351,000 | — | — |
| 2017-07-26 | $6.56 | $10.04 | 631,800 | — | — |
| 2017-07-25 | $6.53 | $9.99 | 339,100 | — | — |
| 2017-07-24 | $6.55 | $10.02 | 716,000 | — | — |
| 2017-07-21 | $6.49 | $9.93 | 752,200 | — | — |
| 2017-07-20 | $6.55 | $10.02 | 1,086,000 | — | — |
| 2017-07-19 | $6.56 | $10.04 | 687,800 | — | — |
| 2017-07-18 | $6.51 | $9.96 | 685,300 | — | — |
| 2017-07-17 | $6.51 | $9.96 | 919,700 | — | — |
| 2017-07-14 | $6.56 | $10.04 | 652,300 | — | — |
| 2017-07-13 | $6.51 | $9.96 | 621,400 | — | — |
| 2017-07-12 | $6.45 | $9.87 | 952,900 | — | — |
| 2017-07-11 | $6.42 | $9.82 | 1,754,700 | — | — |
| 2017-07-10 | $6.35 | $9.71 | 604,500 | — | — |
| 2017-07-07 | $6.28 | $9.61 | 1,285,900 | — | — |
| 2017-07-06 | $6.24 | $9.55 | 885,100 | — | — |
| 2017-07-05 | $6.30 | $9.64 | 1,067,700 | — | — |
| 2017-07-03 | $6.28 | $9.61 | 565,500 | — | — |
| 2017-06-30 | $6.31 | $9.65 | 1,416,400 | — | — |
| 2017-06-29 | $6.26 | $9.58 | 1,320,000 | — | — |
| 2017-06-28 | $6.33 | $9.68 | 905,300 | — | — |
| 2017-06-27 | $6.16 | $9.42 | 1,881,000 | — | — |
| 2017-06-26 | $6.22 | $9.52 | 2,394,200 | — | — |
| 2017-06-23 | $6.13 | $9.38 | 1,795,700 | — | — |
| 2017-06-22 | $6.14 | $9.39 | 694,700 | — | — |
| 2017-06-21 | $6.08 | $9.30 | 456,900 | — | — |
| 2017-06-20 | $6.04 | $9.24 | 539,000 | — | — |
| 2017-06-19 | $6.13 | $9.38 | 564,800 | — | — |
| 2017-06-16 | $6.08 | $9.30 | 717,000 | — | — |
| 2017-06-15 | $6.07 | $9.29 | 1,124,000 | — | — |
| 2017-06-14 | $6.11 | $9.35 | 760,500 | — | — |
| 2017-06-13 | $6.16 | $9.42 | 436,800 | — | — |
| 2017-06-12 | $6.14 | $9.39 | 918,800 | — | — |
| 2017-06-09 | $6.22 | $9.52 | 1,042,000 | — | — |
| 2017-06-08 | $6.39 | $9.78 | 547,900 | — | — |
| 2017-06-07 | $6.39 | $9.78 | 746,100 | — | — |
| 2017-06-06 | $6.47 | $9.90 | 885,000 | — | — |
| 2017-06-05 | $6.48 | $9.91 | 908,600 | — | — |
| 2017-06-02 | $6.40 | $9.79 | 497,300 | — | — |
| 2017-06-01 | $6.37 | $9.75 | 470,300 | — | — |
| 2017-05-31 | $6.36 | $9.73 | 1,042,800 | — | — |
| 2017-05-30 | $6.39 | $9.78 | 882,300 | — | — |
| 2017-05-26 | $6.32 | $9.67 | 819,900 | — | — |
| 2017-05-25 | $6.33 | $9.68 | 571,600 | — | — |
| 2017-05-24 | $6.30 | $9.64 | 737,000 | — | — |
| 2017-05-23 | $6.24 | $9.55 | 512,100 | — | — |
| 2017-05-22 | $6.21 | $9.50 | 944,800 | — | — |
| 2017-05-19 | $6.25 | $9.56 | 973,900 | — | — |
| 2017-05-18 | $6.18 | $9.45 | 1,423,100 | — | — |
| 2017-05-17 | $6.21 | $9.50 | 1,259,500 | — | — |
| 2017-05-16 | $6.25 | $9.56 | 845,500 | — | — |
| 2017-05-15 | $6.20 | $9.49 | 713,800 | — | — |
| 2017-05-12 | $6.16 | $9.42 | 854,400 | — | — |
| 2017-05-11 | $6.26 | $9.58 | 834,400 | — | — |
| 2017-05-10 | $6.16 | $9.42 | 617,400 | — | — |
| 2017-05-09 | $6.14 | $9.39 | 851,700 | — | — |
| 2017-05-08 | $6.11 | $9.35 | 760,000 | — | — |
| 2017-05-05 | $6.15 | $9.41 | 742,300 | — | — |
| 2017-05-04 | $6.14 | $9.39 | 1,331,300 | — | — |
| 2017-05-03 | $6.19 | $9.47 | 798,100 | — | — |
| 2017-05-02 | $6.21 | $9.50 | 1,136,400 | — | — |
| 2017-05-01 | $6.15 | $9.41 | 1,351,300 | — | — |
| 2017-04-28 | $6.26 | $9.58 | 698,300 | — | — |
| 2017-04-27 | $6.31 | $9.65 | 462,100 | — | — |
| 2017-04-26 | $6.36 | $9.73 | 675,400 | — | — |
| 2017-04-25 | $6.45 | $9.87 | 999,900 | — | — |
| 2017-04-24 | $6.33 | $9.68 | 607,000 | — | — |
| 2017-04-21 | $6.25 | $9.56 | 797,800 | — | — |
| 2017-04-20 | $6.20 | $9.49 | 522,900 | — | — |
| 2017-04-19 | $6.14 | $9.39 | 818,600 | — | — |
| 2017-04-18 | $6.21 | $9.50 | 1,019,700 | — | — |
| 2017-04-17 | $6.27 | $9.59 | 828,000 | — | — |
| 2017-04-13 | $6.25 | $9.56 | 794,600 | — | — |
| 2017-04-12 | $6.34 | $9.70 | 897,100 | — | — |
| 2017-04-11 | $6.35 | $9.71 | 997,300 | — | — |
| 2017-04-10 | $6.43 | $9.84 | 1,445,400 | — | — |
| 2017-04-07 | $6.42 | $9.82 | 2,064,700 | — | — |
| 2017-04-06 | $6.44 | $9.85 | 541,800 | — | — |
| 2017-04-05 | $6.49 | $9.93 | 1,100,400 | — | — |
| 2017-04-04 | $6.51 | $9.96 | 930,600 | — | — |
| 2017-04-03 | $6.54 | $10.01 | 897,100 | — | — |
| 2017-03-31 | $6.48 | $9.91 | 1,095,400 | — | — |
| 2017-03-30 | $6.59 | $10.08 | 518,900 | — | — |
| 2017-03-29 | $6.62 | $10.13 | 1,250,000 | — | — |
| 2017-03-28 | $6.61 | $10.11 | 1,910,300 | — | — |
| 2017-03-27 | $6.62 | $10.13 | 1,400,600 | — | — |
| 2017-03-24 | $6.54 | $10.01 | 1,296,500 | — | — |
| 2017-03-23 | $6.46 | $9.88 | 1,377,900 | — | — |
| 2017-03-22 | $6.51 | $9.96 | 1,309,600 | — | — |
| 2017-03-21 | $6.39 | $9.78 | 1,640,200 | — | — |
| 2017-03-20 | $6.55 | $10.02 | 1,641,100 | — | — |
| 2017-03-17 | $6.46 | $9.88 | 6,648,300 | — | — |
| 2017-03-16 | $6.33 | $9.68 | 1,492,000 | — | — |
| 2017-03-15 | $6.35 | $9.71 | 1,646,900 | — | — |
| 2017-03-14 | $6.17 | $9.44 | 1,230,200 | — | — |
| 2017-03-13 | $6.20 | $9.49 | 1,611,900 | — | — |
| 2017-03-10 | $6.09 | $9.32 | 1,065,600 | — | — |
| 2017-03-09 | $6.11 | $9.35 | 1,134,200 | — | — |
| 2017-03-08 | $6.19 | $9.47 | 1,021,800 | — | — |
| 2017-03-07 | $6.20 | $9.49 | 983,800 | — | — |
| 2017-03-06 | $6.14 | $9.39 | 673,500 | — | — |
| 2017-03-03 | $6.13 | $9.38 | 1,326,200 | — | — |
| 2017-03-02 | $6.14 | $9.39 | 891,800 | — | — |
| 2017-03-01 | $6.14 | $9.39 | 977,000 | — | — |
| 2017-02-28 | $6.18 | $9.45 | 1,363,000 | — | — |
| 2017-02-27 | $6.19 | $9.47 | 1,205,300 | — | — |
| 2017-02-24 | $6.17 | $9.44 | 1,029,300 | — | — |
| 2017-02-23 | $6.16 | $9.42 | 2,593,200 | — | — |
| 2017-02-22 | $6.17 | $9.44 | 3,247,900 | — | — |
| 2017-02-21 | $6.14 | $9.39 | 1,596,900 | — | — |
| 2017-02-17 | $6.08 | $9.30 | 1,789,800 | — | — |
| 2017-02-16 | $6.13 | $9.38 | 994,100 | — | — |
| 2017-02-15 | $6.19 | $9.47 | 1,925,100 | — | — |
| 2017-02-14 | $6.04 | $9.24 | 1,181,000 | — | — |
| 2017-02-13 | $6.07 | $9.29 | 1,168,100 | — | — |
| 2017-02-10 | $6.06 | $9.27 | 1,084,300 | — | — |
| 2017-02-09 | $6.02 | $9.21 | 1,313,500 | — | — |
| 2017-02-08 | $6.02 | $9.21 | 1,048,200 | — | — |
| 2017-02-07 | $5.90 | $9.03 | 568,000 | — | — |
| 2017-02-06 | $5.99 | $9.16 | 995,100 | — | — |
| 2017-02-03 | $5.92 | $9.06 | 1,169,800 | — | — |
| 2017-02-02 | $5.83 | $8.92 | 990,700 | — | — |
| 2017-02-01 | $5.78 | $8.84 | 554,200 | — | — |
| 2017-01-31 | $5.72 | $8.75 | 650,500 | — | — |
| 2017-01-30 | $5.75 | $8.80 | 1,008,500 | — | — |
| 2017-01-27 | $5.80 | $8.87 | 1,612,100 | — | — |
| 2017-01-26 | $5.72 | $8.75 | 1,013,200 | — | — |
| 2017-01-25 | $5.47 | $8.37 | 394,300 | — | — |
| 2017-01-24 | $5.44 | $8.32 | 591,600 | — | — |
| 2017-01-23 | $5.34 | $8.17 | 660,600 | — | — |
| 2017-01-20 | $5.26 | $8.05 | 878,000 | — | — |
| 2017-01-19 | $5.33 | $8.15 | 452,400 | — | — |
| 2017-01-18 | $5.39 | $8.25 | 278,700 | — | — |
| 2017-01-17 | $5.44 | $8.32 | 420,500 | — | — |
| 2017-01-13 | $5.42 | $8.29 | 562,100 | — | — |
| 2017-01-12 | $5.39 | $8.25 | 731,300 | — | — |
| 2017-01-11 | $5.37 | $8.22 | 436,800 | — | — |
| 2017-01-10 | $5.41 | $8.28 | 632,300 | — | — |
| 2017-01-09 | $5.39 | $8.25 | 697,400 | — | — |
| 2017-01-06 | $5.28 | $8.08 | 511,100 | — | — |
| 2017-01-05 | $5.23 | $8.00 | 539,800 | — | — |
| 2017-01-04 | $5.11 | $7.82 | 393,700 | — | — |
| 2017-01-03 | $5.09 | $7.79 | 663,200 | — | — |