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
- 1999-05-28 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 | $7.36 | $7.36 | 104,400 | — | — |
| 2017-12-28 | $7.18 | $7.18 | 45,600 | — | — |
| 2017-12-27 | $7.22 | $7.22 | 34,800 | — | — |
| 2017-12-26 | $7.27 | $7.27 | 37,500 | — | — |
| 2017-12-22 | $7.18 | $7.18 | 20,500 | — | — |
| 2017-12-21 | $7.29 | $7.29 | 25,100 | — | — |
| 2017-12-20 | $7.34 | $7.34 | 26,600 | — | — |
| 2017-12-19 | $7.20 | $7.20 | 34,100 | — | — |
| 2017-12-18 | $7.31 | $7.31 | 45,100 | — | — |
| 2017-12-15 | $7.20 | $7.20 | 80,600 | — | — |
| 2017-12-14 | $7.13 | $7.13 | 69,000 | — | — |
| 2017-12-13 | $7.00 | $7.00 | 56,200 | — | — |
| 2017-12-12 | $7.06 | $7.06 | 49,100 | — | — |
| 2017-12-11 | $7.13 | $7.13 | 60,700 | — | — |
| 2017-12-08 | $7.02 | $7.02 | 98,100 | — | — |
| 2017-12-07 | $7.08 | $7.08 | 61,300 | — | — |
| 2017-12-06 | $6.98 | $6.98 | 64,400 | — | — |
| 2017-12-05 | $7.17 | $7.17 | 81,100 | — | — |
| 2017-12-04 | $7.18 | $7.18 | 107,900 | — | — |
| 2017-12-01 | $7.14 | $7.14 | 94,500 | — | — |
| 2017-11-30 | $7.01 | $7.01 | 111,200 | — | — |
| 2017-11-29 | $6.98 | $6.98 | 83,100 | — | — |
| 2017-11-28 | $7.08 | $7.08 | 151,500 | — | — |
| 2017-11-27 | $7.09 | $7.09 | 112,100 | — | — |
| 2017-11-24 | $6.73 | $6.73 | 22,300 | — | — |
| 2017-11-22 | $6.78 | $6.78 | 56,300 | — | — |
| 2017-11-21 | $6.72 | $6.72 | 71,400 | — | — |
| 2017-11-20 | $6.70 | $6.70 | 267,200 | — | — |
| 2017-11-17 | $6.64 | $6.64 | 33,400 | — | — |
| 2017-11-16 | $6.70 | $6.70 | 40,600 | — | — |
| 2017-11-15 | $6.69 | $6.69 | 92,200 | — | — |
| 2017-11-14 | $6.78 | $6.78 | 69,700 | — | — |
| 2017-11-13 | $6.83 | $6.83 | 70,500 | — | — |
| 2017-11-10 | $6.88 | $6.88 | 74,300 | — | — |
| 2017-11-09 | $6.94 | $6.94 | 120,900 | — | — |
| 2017-11-08 | $6.86 | $6.86 | 71,700 | — | — |
| 2017-11-07 | $6.81 | $6.81 | 84,700 | — | — |
| 2017-11-06 | $6.90 | $6.90 | 138,800 | — | — |
| 2017-11-03 | $6.90 | $6.90 | 125,600 | — | — |
| 2017-11-02 | $6.75 | $6.75 | 163,100 | — | — |
| 2017-11-01 | $6.57 | $6.57 | 449,800 | — | — |
| 2017-10-31 | $6.61 | $6.61 | 312,000 | — | — |
| 2017-10-30 | $6.72 | $6.72 | 772,900 | — | — |
| 2017-10-27 | $7.62 | $7.62 | 232,700 | — | — |
| 2017-10-26 | $7.85 | $7.85 | 183,300 | — | — |
| 2017-10-25 | $7.97 | $7.97 | 237,100 | — | — |
| 2017-10-24 | $8.23 | $8.23 | 111,100 | — | — |
| 2017-10-23 | $8.33 | $8.33 | 162,500 | — | — |
| 2017-10-20 | $8.28 | $8.28 | 69,500 | — | — |
| 2017-10-19 | $8.25 | $8.25 | 207,300 | — | — |
| 2017-10-18 | $8.20 | $8.20 | 126,300 | — | — |
| 2017-10-17 | $8.05 | $8.05 | 697,400 | — | — |
| 2017-10-16 | $7.99 | $7.99 | 912,900 | — | — |
| 2017-10-13 | $7.33 | $7.33 | 62,100 | — | — |
| 2017-10-12 | $7.26 | $7.26 | 80,100 | — | — |
| 2017-10-11 | $7.28 | $7.28 | 136,000 | — | — |
| 2017-10-10 | $7.24 | $7.24 | 114,300 | — | — |
| 2017-10-09 | $7.20 | $7.20 | 50,900 | — | — |
| 2017-10-06 | $7.20 | $7.20 | 64,800 | — | — |
| 2017-10-05 | $7.33 | $7.33 | 67,700 | — | — |
| 2017-10-04 | $7.28 | $7.28 | 84,000 | — | — |
| 2017-10-03 | $7.24 | $7.24 | 56,000 | — | — |
| 2017-10-02 | $7.14 | $7.14 | 59,900 | — | — |
| 2017-09-29 | $7.14 | $7.14 | 51,000 | — | — |
| 2017-09-28 | $7.17 | $7.17 | 45,600 | — | — |
| 2017-09-27 | $7.15 | $7.15 | 86,800 | — | — |
| 2017-09-26 | $7.07 | $7.07 | 47,300 | — | — |
| 2017-09-25 | $7.06 | $7.06 | 50,700 | — | — |
| 2017-09-22 | $6.94 | $6.94 | 59,200 | — | — |
| 2017-09-21 | $6.89 | $6.89 | 42,500 | — | — |
| 2017-09-20 | $6.94 | $6.94 | 44,200 | — | — |
| 2017-09-19 | $6.99 | $6.99 | 62,100 | — | — |
| 2017-09-18 | $6.94 | $6.94 | 66,700 | — | — |
| 2017-09-15 | $6.88 | $6.88 | 47,800 | — | — |
| 2017-09-14 | $6.77 | $6.77 | 76,800 | — | — |
| 2017-09-13 | $6.90 | $6.90 | 31,400 | — | — |
| 2017-09-12 | $6.92 | $6.92 | 76,300 | — | — |
| 2017-09-11 | $6.93 | $6.93 | 56,600 | — | — |
| 2017-09-08 | $6.80 | $6.80 | 42,100 | — | — |
| 2017-09-07 | $6.93 | $6.93 | 38,900 | — | — |
| 2017-09-06 | $6.74 | $6.74 | 47,200 | — | — |
| 2017-09-05 | $6.75 | $6.75 | 91,700 | — | — |
| 2017-09-01 | $6.98 | $6.98 | 53,200 | — | — |
| 2017-08-31 | $6.99 | $6.99 | 208,800 | — | — |
| 2017-08-30 | $6.84 | $6.84 | 67,300 | — | — |
| 2017-08-29 | $6.69 | $6.69 | 82,100 | — | — |
| 2017-08-28 | $6.73 | $6.73 | 66,600 | — | — |
| 2017-08-25 | $6.70 | $6.70 | 25,300 | — | — |
| 2017-08-24 | $6.66 | $6.66 | 48,300 | — | — |
| 2017-08-23 | $6.63 | $6.63 | 37,600 | — | — |
| 2017-08-22 | $6.63 | $6.63 | 52,900 | — | — |
| 2017-08-21 | $6.71 | $6.71 | 28,700 | — | — |
| 2017-08-18 | $6.67 | $6.67 | 71,200 | — | — |
| 2017-08-17 | $6.61 | $6.61 | 70,800 | — | — |
| 2017-08-16 | $6.62 | $6.62 | 50,600 | — | — |
| 2017-08-15 | $6.51 | $6.51 | 44,200 | — | — |
| 2017-08-14 | $6.62 | $6.62 | 68,100 | — | — |
| 2017-08-11 | $6.65 | $6.65 | 45,800 | — | — |
| 2017-08-10 | $6.60 | $6.60 | 58,500 | — | — |
| 2017-08-09 | $6.74 | $6.74 | 100,100 | — | — |
| 2017-08-08 | $6.80 | $6.80 | 78,600 | — | — |
| 2017-08-07 | $6.85 | $6.85 | 53,500 | — | — |
| 2017-08-04 | $6.78 | $6.78 | 53,300 | — | — |
| 2017-08-03 | $6.71 | $6.71 | 58,300 | — | — |
| 2017-08-02 | $6.85 | $6.85 | 87,400 | — | — |
| 2017-08-01 | $6.90 | $6.90 | 78,600 | — | — |
| 2017-07-31 | $6.93 | $6.93 | 96,900 | — | — |
| 2017-07-28 | $6.94 | $6.94 | 80,900 | — | — |
| 2017-07-27 | $6.75 | $6.75 | 81,600 | — | — |
| 2017-07-26 | $6.83 | $6.83 | 161,800 | — | — |
| 2017-07-25 | $6.76 | $6.76 | 79,100 | — | — |
| 2017-07-24 | $6.62 | $6.62 | 102,700 | — | — |
| 2017-07-21 | $6.39 | $6.39 | 136,400 | — | — |
| 2017-07-20 | $6.47 | $6.47 | 29,700 | — | — |
| 2017-07-19 | $6.40 | $6.40 | 86,900 | — | — |
| 2017-07-18 | $6.50 | $6.50 | 52,500 | — | — |
| 2017-07-17 | $6.51 | $6.51 | 138,700 | — | — |
| 2017-07-14 | $6.39 | $6.39 | 26,700 | — | — |
| 2017-07-13 | $6.45 | $6.45 | 109,200 | — | — |
| 2017-07-12 | $6.46 | $6.46 | 36,500 | — | — |
| 2017-07-11 | $6.38 | $6.38 | 25,400 | — | — |
| 2017-07-10 | $6.26 | $6.26 | 61,500 | — | — |
| 2017-07-07 | $6.26 | $6.26 | 39,800 | — | — |
| 2017-07-06 | $6.20 | $6.20 | 37,100 | — | — |
| 2017-07-05 | $6.18 | $6.18 | 73,300 | — | — |
| 2017-07-03 | $6.12 | $6.12 | 39,200 | — | — |
| 2017-06-30 | $5.99 | $5.99 | 47,300 | — | — |
| 2017-06-29 | $5.98 | $5.98 | 66,700 | — | — |
| 2017-06-28 | $6.06 | $6.06 | 76,400 | — | — |
| 2017-06-27 | $6.05 | $6.05 | 61,900 | — | — |
| 2017-06-26 | $6.15 | $6.15 | 111,800 | — | — |
| 2017-06-23 | $6.26 | $6.26 | 35,400 | — | — |
| 2017-06-22 | $6.24 | $6.24 | 40,500 | — | — |
| 2017-06-21 | $6.33 | $6.33 | 30,700 | — | — |
| 2017-06-20 | $6.41 | $6.41 | 52,800 | — | — |
| 2017-06-19 | $6.44 | $6.44 | 37,000 | — | — |
| 2017-06-16 | $6.27 | $6.27 | 63,900 | — | — |
| 2017-06-15 | $6.28 | $6.28 | 43,900 | — | — |
| 2017-06-14 | $6.25 | $6.25 | 58,700 | — | — |
| 2017-06-13 | $6.30 | $6.30 | 79,000 | — | — |
| 2017-06-12 | $6.37 | $6.37 | 73,500 | — | — |
| 2017-06-09 | $6.38 | $6.38 | 67,800 | — | — |
| 2017-06-08 | $6.64 | $6.64 | 28,500 | — | — |
| 2017-06-07 | $6.66 | $6.66 | 48,400 | — | — |
| 2017-06-06 | $6.72 | $6.72 | 35,600 | — | — |
| 2017-06-05 | $6.60 | $6.60 | 54,700 | — | — |
| 2017-06-02 | $6.72 | $6.72 | 32,300 | — | — |
| 2017-06-01 | $6.70 | $6.70 | 32,000 | — | — |
| 2017-05-31 | $6.62 | $6.62 | 66,600 | — | — |
| 2017-05-30 | $6.67 | $6.67 | 48,200 | — | — |
| 2017-05-26 | $6.78 | $6.78 | 41,500 | — | — |
| 2017-05-25 | $6.77 | $6.77 | 62,400 | — | — |
| 2017-05-24 | $6.58 | $6.58 | 52,200 | — | — |
| 2017-05-23 | $6.72 | $6.72 | 53,500 | — | — |
| 2017-05-22 | $6.84 | $6.84 | 115,900 | — | — |
| 2017-05-19 | $6.35 | $6.35 | 43,500 | — | — |
| 2017-05-18 | $6.20 | $6.20 | 65,800 | — | — |
| 2017-05-17 | $6.26 | $6.26 | 66,000 | — | — |
| 2017-05-16 | $6.64 | $6.64 | 145,700 | — | — |
| 2017-05-15 | $6.54 | $6.54 | 80,100 | — | — |
| 2017-05-12 | $6.46 | $6.46 | 33,100 | — | — |
| 2017-05-11 | $6.57 | $6.57 | 42,400 | — | — |
| 2017-05-10 | $6.46 | $6.46 | 88,300 | — | — |
| 2017-05-09 | $6.46 | $6.46 | 26,800 | — | — |
| 2017-05-08 | $6.48 | $6.48 | 52,800 | — | — |
| 2017-05-05 | $6.47 | $6.47 | 102,000 | — | — |
| 2017-05-04 | $6.30 | $6.30 | 22,000 | — | — |
| 2017-05-03 | $6.31 | $6.31 | 56,400 | — | — |
| 2017-05-02 | $6.43 | $6.43 | 43,600 | — | — |
| 2017-05-01 | $6.54 | $6.54 | 103,100 | — | — |
| 2017-04-28 | $6.46 | $6.46 | 61,400 | — | — |
| 2017-04-27 | $6.32 | $6.32 | 117,600 | — | — |
| 2017-04-26 | $6.48 | $6.48 | 128,700 | — | — |
| 2017-04-25 | $6.62 | $6.62 | 124,600 | — | — |
| 2017-04-24 | $6.51 | $6.51 | 115,600 | — | — |
| 2017-04-21 | $6.46 | $6.46 | 56,300 | — | — |
| 2017-04-20 | $6.54 | $6.54 | 71,600 | — | — |
| 2017-04-19 | $6.56 | $6.56 | 88,400 | — | — |
| 2017-04-18 | $6.61 | $6.61 | 121,600 | — | — |
| 2017-04-17 | $6.71 | $6.71 | 66,100 | — | — |
| 2017-04-13 | $6.77 | $6.77 | 35,800 | — | — |
| 2017-04-12 | $6.82 | $6.82 | 51,400 | — | — |
| 2017-04-11 | $6.91 | $6.91 | 41,400 | — | — |
| 2017-04-10 | $6.77 | $6.77 | 88,200 | — | — |
| 2017-04-07 | $6.84 | $6.84 | 132,100 | — | — |
| 2017-04-06 | $6.94 | $6.94 | 48,600 | — | — |
| 2017-04-05 | $6.84 | $6.84 | 179,900 | — | — |
| 2017-04-04 | $6.89 | $6.89 | 111,200 | — | — |
| 2017-04-03 | $6.96 | $6.96 | 89,900 | — | — |
| 2017-03-31 | $7.01 | $7.01 | 43,700 | — | — |
| 2017-03-30 | $6.92 | $6.92 | 74,800 | — | — |
| 2017-03-29 | $6.91 | $6.91 | 38,700 | — | — |
| 2017-03-28 | $6.93 | $6.93 | 69,200 | — | — |
| 2017-03-27 | $6.85 | $6.85 | 93,300 | — | — |
| 2017-03-24 | $6.80 | $6.80 | 63,900 | — | — |
| 2017-03-23 | $6.84 | $6.84 | 85,800 | — | — |
| 2017-03-22 | $6.65 | $6.65 | 117,900 | — | — |
| 2017-03-21 | $6.73 | $6.73 | 98,600 | — | — |
| 2017-03-20 | $6.90 | $6.90 | 66,000 | — | — |
| 2017-03-17 | $7.02 | $7.02 | 51,900 | — | — |
| 2017-03-16 | $7.00 | $7.00 | 103,600 | — | — |
| 2017-03-15 | $6.84 | $6.84 | 68,400 | — | — |
| 2017-03-14 | $6.72 | $6.72 | 75,100 | — | — |
| 2017-03-13 | $6.84 | $6.84 | 152,100 | — | — |
| 2017-03-10 | $6.72 | $6.72 | 102,400 | — | — |
| 2017-03-09 | $6.51 | $6.51 | 93,500 | — | — |
| 2017-03-08 | $6.61 | $6.61 | 93,800 | — | — |
| 2017-03-07 | $6.53 | $6.53 | 186,300 | — | — |
| 2017-03-06 | $6.36 | $6.36 | 214,800 | — | — |
| 2017-03-03 | $6.51 | $6.51 | 130,000 | — | — |
| 2017-03-02 | $6.63 | $6.63 | 164,300 | — | — |
| 2017-03-01 | $6.79 | $6.79 | 113,400 | — | — |
| 2017-02-28 | $6.79 | $6.79 | 101,300 | — | — |
| 2017-02-27 | $6.80 | $6.80 | 250,200 | — | — |
| 2017-02-24 | $7.02 | $7.02 | 84,800 | — | — |
| 2017-02-23 | $7.01 | $7.01 | 170,700 | — | — |
| 2017-02-22 | $7.13 | $7.13 | 91,200 | — | — |
| 2017-02-21 | $7.20 | $7.20 | 183,200 | — | — |
| 2017-02-17 | $7.12 | $7.12 | 144,000 | — | — |
| 2017-02-16 | $7.11 | $7.11 | 130,800 | — | — |
| 2017-02-15 | $7.06 | $7.06 | 257,900 | — | — |
| 2017-02-14 | $7.17 | $7.17 | 164,100 | — | — |
| 2017-02-13 | $7.12 | $7.12 | 478,600 | — | — |
| 2017-02-10 | $6.91 | $6.91 | 153,900 | — | — |
| 2017-02-09 | $6.84 | $6.84 | 357,100 | — | — |
| 2017-02-08 | $6.95 | $6.95 | 717,500 | — | — |
| 2017-02-07 | $6.67 | $6.67 | 137,800 | — | — |
| 2017-02-06 | $6.71 | $6.71 | 711,100 | — | — |
| 2017-02-03 | $6.36 | $6.36 | 65,900 | — | — |
| 2017-02-02 | $6.28 | $6.28 | 61,400 | — | — |
| 2017-02-01 | $6.31 | $6.31 | 218,300 | — | — |
| 2017-01-31 | $6.60 | $6.60 | 218,800 | — | — |
| 2017-01-30 | $6.39 | $6.39 | 73,100 | — | — |
| 2017-01-27 | $6.42 | $6.42 | 70,900 | — | — |
| 2017-01-26 | $6.42 | $6.42 | 101,000 | — | — |
| 2017-01-25 | $6.41 | $6.41 | 117,800 | — | — |
| 2017-01-24 | $6.24 | $6.24 | 124,100 | — | — |
| 2017-01-23 | $6.00 | $6.00 | 126,300 | — | — |
| 2017-01-20 | $6.20 | $6.20 | 66,100 | — | — |
| 2017-01-19 | $6.23 | $6.23 | 86,400 | — | — |
| 2017-01-18 | $6.24 | $6.24 | 86,700 | — | — |
| 2017-01-17 | $6.22 | $6.22 | 151,800 | — | — |
| 2017-01-13 | $6.42 | $6.42 | 51,900 | — | — |
| 2017-01-12 | $6.43 | $6.43 | 100,900 | — | — |
| 2017-01-11 | $6.45 | $6.45 | 85,000 | — | — |
| 2017-01-10 | $6.33 | $6.33 | 72,500 | — | — |
| 2017-01-09 | $6.31 | $6.31 | 95,900 | — | — |
| 2017-01-06 | $6.41 | $6.41 | 101,400 | — | — |
| 2017-01-05 | $6.29 | $6.29 | 101,600 | — | — |
| 2017-01-04 | $6.51 | $6.51 | 162,000 | — | — |
| 2017-01-03 | $6.59 | $6.59 | 196,800 | — | — |