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
- 1973-05-03 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 | $7.02 | $8.36 | 3,700 | — | — |
| 2017-12-28 | $7.02 | $8.36 | 3,700 | — | — |
| 2017-12-27 | $6.98 | $8.32 | 3,900 | — | — |
| 2017-12-26 | $6.92 | $8.25 | 14,200 | — | — |
| 2017-12-22 | $6.99 | $8.33 | 2,000 | — | — |
| 2017-12-21 | $6.99 | $8.33 | 2,300 | — | — |
| 2017-12-20 | $6.98 | $8.32 | 3,700 | — | — |
| 2017-12-19 | $6.95 | $8.28 | 0 | — | — |
| 2017-12-18 | $6.95 | $8.28 | 1,400 | — | — |
| 2017-12-15 | $6.92 | $8.25 | 7,700 | — | — |
| 2017-12-14 | $7.00 | $8.34 | 1,600 | — | — |
| 2017-12-13 | $7.00 | $8.34 | 2,900 | — | — |
| 2017-12-12 | $6.99 | $8.33 | 3,800 | — | — |
| 2017-12-11 | $7.04 | $8.39 | 200 | — | — |
| 2017-12-08 | $7.01 | $8.35 | 1,200 | — | — |
| 2017-12-07 | $7.08 | $8.44 | 8,400 | — | — |
| 2017-12-06 | $6.99 | $8.33 | 3,900 | — | — |
| 2017-12-05 | $6.91 | $8.23 | 2,500 | — | — |
| 2017-12-04 | $6.82 | $8.13 | 1,100 | — | — |
| 2017-12-01 | $6.90 | $8.22 | 8,800 | — | — |
| 2017-11-30 | $6.96 | $8.29 | 200 | — | — |
| 2017-11-29 | $6.88 | $8.20 | 5,400 | — | — |
| 2017-11-28 | $6.90 | $8.22 | 0 | — | — |
| 2017-11-27 | $6.90 | $8.22 | 5,300 | — | — |
| 2017-11-24 | $6.97 | $8.31 | 300 | — | — |
| 2017-11-22 | $6.94 | $8.27 | 0 | — | — |
| 2017-11-21 | $6.94 | $8.27 | 6,500 | — | — |
| 2017-11-20 | $6.93 | $8.26 | 200 | — | — |
| 2017-11-17 | $6.85 | $8.16 | 7,100 | — | — |
| 2017-11-16 | $6.91 | $8.23 | 1,400 | — | — |
| 2017-11-15 | $7.00 | $8.34 | 0 | — | — |
| 2017-11-14 | $7.00 | $8.34 | 0 | — | — |
| 2017-11-13 | $7.00 | $8.34 | 200 | — | — |
| 2017-11-10 | $7.00 | $8.34 | 0 | — | — |
| 2017-11-09 | $7.00 | $8.34 | 0 | — | — |
| 2017-11-08 | $7.00 | $8.34 | 900 | — | — |
| 2017-11-07 | $6.92 | $8.25 | 13,800 | — | — |
| 2017-11-06 | $7.16 | $8.53 | 13,300 | — | — |
| 2017-11-03 | $7.14 | $8.51 | 0 | — | — |
| 2017-11-02 | $7.14 | $8.51 | 0 | — | — |
| 2017-11-01 | $7.14 | $8.51 | 5,700 | — | — |
| 2017-10-31 | $7.18 | $8.56 | 0 | — | — |
| 2017-10-30 | $7.18 | $8.56 | 0 | — | — |
| 2017-10-27 | $7.18 | $8.56 | 200 | — | — |
| 2017-10-26 | $7.11 | $8.47 | 0 | — | — |
| 2017-10-25 | $7.11 | $8.47 | 700 | — | — |
| 2017-10-24 | $7.12 | $8.48 | 2,600 | — | — |
| 2017-10-23 | $6.90 | $8.22 | 1,900 | — | — |
| 2017-10-20 | $6.71 | $8.00 | 2,400 | — | — |
| 2017-10-19 | $6.64 | $7.91 | 3,600 | — | — |
| 2017-10-18 | $6.57 | $7.83 | 4,100 | — | — |
| 2017-10-17 | $6.79 | $8.09 | 1,000 | — | — |
| 2017-10-16 | $6.95 | $8.28 | 3,900 | — | — |
| 2017-10-13 | $6.85 | $8.16 | 16,700 | — | — |
| 2017-10-12 | $6.95 | $8.28 | 1,900 | — | — |
| 2017-10-11 | $7.06 | $8.41 | 3,400 | — | — |
| 2017-10-10 | $7.11 | $8.47 | 2,900 | — | — |
| 2017-10-09 | $7.23 | $8.61 | 0 | — | — |
| 2017-10-06 | $7.23 | $8.61 | 300 | — | — |
| 2017-10-05 | $7.23 | $8.61 | 1,400 | — | — |
| 2017-10-04 | $7.19 | $8.57 | 5,600 | — | — |
| 2017-10-03 | $7.08 | $8.44 | 10,300 | — | — |
| 2017-10-02 | $7.00 | $8.34 | 8,000 | — | — |
| 2017-09-29 | $7.00 | $8.34 | 0 | — | — |
| 2017-09-28 | $7.00 | $8.34 | 5,600 | — | — |
| 2017-09-27 | $6.97 | $8.31 | 1,400 | — | — |
| 2017-09-26 | $7.00 | $8.34 | 0 | — | — |
| 2017-09-25 | $7.00 | $8.34 | 11,200 | — | — |
| 2017-09-22 | $6.86 | $8.17 | 500 | — | — |
| 2017-09-21 | $7.00 | $8.34 | 14,500 | — | — |
| 2017-09-20 | $6.90 | $8.22 | 6,100 | — | — |
| 2017-09-19 | $6.92 | $8.25 | 10,300 | — | — |
| 2017-09-18 | $6.91 | $8.23 | 1,200 | — | — |
| 2017-09-15 | $6.94 | $8.27 | 3,900 | — | — |
| 2017-09-14 | $6.99 | $8.33 | 6,600 | — | — |
| 2017-09-13 | $6.99 | $8.33 | 1,100 | — | — |
| 2017-09-12 | $6.93 | $8.26 | 3,200 | — | — |
| 2017-09-11 | $6.96 | $8.29 | 14,500 | — | — |
| 2017-09-08 | $6.98 | $8.32 | 1,300 | — | — |
| 2017-09-07 | $6.95 | $8.28 | 1,200 | — | — |
| 2017-09-06 | $7.00 | $8.34 | 1,000 | — | — |
| 2017-09-05 | $6.90 | $8.22 | 4,700 | — | — |
| 2017-09-01 | $6.85 | $8.16 | 14,600 | — | — |
| 2017-08-31 | $6.86 | $8.17 | 9,100 | — | — |
| 2017-08-30 | $6.95 | $8.28 | 1,800 | — | — |
| 2017-08-29 | $6.90 | $8.22 | 3,800 | — | — |
| 2017-08-28 | $6.95 | $8.28 | 200 | — | — |
| 2017-08-25 | $7.00 | $8.34 | 13,800 | — | — |
| 2017-08-24 | $6.95 | $8.28 | 7,100 | — | — |
| 2017-08-23 | $7.10 | $8.46 | 3,200 | — | — |
| 2017-08-22 | $7.10 | $8.46 | 8,900 | — | — |
| 2017-08-21 | $7.00 | $8.34 | 500 | — | — |
| 2017-08-18 | $6.98 | $8.32 | 1,600 | — | — |
| 2017-08-17 | $6.97 | $8.31 | 1,800 | — | — |
| 2017-08-16 | $7.00 | $8.34 | 2,200 | — | — |
| 2017-08-15 | $6.99 | $8.33 | 8,800 | — | — |
| 2017-08-14 | $6.83 | $8.14 | 2,700 | — | — |
| 2017-08-11 | $6.94 | $8.27 | 4,200 | — | — |
| 2017-08-10 | $6.90 | $8.22 | 3,900 | — | — |
| 2017-08-09 | $6.85 | $8.16 | 1,700 | — | — |
| 2017-08-08 | $6.90 | $8.22 | 4,400 | — | — |
| 2017-08-07 | $6.87 | $8.19 | 0 | — | — |
| 2017-08-04 | $6.87 | $8.19 | 100 | — | — |
| 2017-08-03 | $6.88 | $8.20 | 100 | — | — |
| 2017-08-02 | $6.84 | $8.15 | 0 | — | — |
| 2017-08-01 | $6.84 | $8.15 | 3,900 | — | — |
| 2017-07-31 | $6.88 | $8.20 | 2,000 | — | — |
| 2017-07-28 | $6.88 | $8.20 | 2,500 | — | — |
| 2017-07-27 | $6.80 | $8.10 | 4,900 | — | — |
| 2017-07-26 | $6.75 | $8.04 | 2,700 | — | — |
| 2017-07-25 | $6.68 | $7.96 | 10,000 | — | — |
| 2017-07-24 | $6.82 | $8.13 | 10,500 | — | — |
| 2017-07-21 | $6.67 | $7.95 | 5,400 | — | — |
| 2017-07-20 | $6.80 | $8.10 | 4,300 | — | — |
| 2017-07-19 | $6.81 | $8.11 | 4,900 | — | — |
| 2017-07-18 | $6.71 | $8.00 | 8,600 | — | — |
| 2017-07-17 | $6.99 | $8.33 | 16,900 | — | — |
| 2017-07-14 | $6.85 | $8.16 | 16,800 | — | — |
| 2017-07-13 | $6.78 | $8.08 | 18,600 | — | — |
| 2017-07-12 | $6.64 | $7.91 | 2,500 | — | — |
| 2017-07-11 | $6.71 | $8.00 | 3,500 | — | — |
| 2017-07-10 | $6.80 | $8.10 | 10,600 | — | — |
| 2017-07-07 | $6.78 | $8.08 | 28,000 | — | — |
| 2017-07-06 | $6.99 | $8.33 | 12,000 | — | — |
| 2017-07-05 | $6.98 | $8.32 | 7,700 | — | — |
| 2017-07-03 | $6.78 | $8.08 | 1,600 | — | — |
| 2017-06-30 | $6.78 | $8.08 | 400 | — | — |
| 2017-06-29 | $6.79 | $8.09 | 7,100 | — | — |
| 2017-06-28 | $6.78 | $8.08 | 6,400 | — | — |
| 2017-06-27 | $6.78 | $8.08 | 0 | — | — |
| 2017-06-26 | $6.78 | $8.08 | 0 | — | — |
| 2017-06-23 | $6.78 | $8.08 | 500 | — | — |
| 2017-06-22 | $6.79 | $8.09 | 2,600 | — | — |
| 2017-06-21 | $6.73 | $8.02 | 1,400 | — | — |
| 2017-06-20 | $6.72 | $8.01 | 1,800 | — | — |
| 2017-06-19 | $6.97 | $8.31 | 2,900 | — | — |
| 2017-06-16 | $6.98 | $8.32 | 7,900 | — | — |
| 2017-06-15 | $6.89 | $8.21 | 0 | — | — |
| 2017-06-14 | $6.89 | $8.21 | 1,500 | — | — |
| 2017-06-13 | $6.98 | $8.32 | 1,400 | — | — |
| 2017-06-12 | $6.99 | $8.33 | 3,300 | — | — |
| 2017-06-09 | $6.89 | $8.21 | 10,800 | — | — |
| 2017-06-08 | $6.98 | $8.32 | 2,000 | — | — |
| 2017-06-07 | $6.45 | $7.69 | 8,400 | — | — |
| 2017-06-06 | $6.83 | $8.14 | 2,600 | — | — |
| 2017-06-05 | $6.46 | $7.70 | 9,500 | — | — |
| 2017-06-02 | $6.60 | $7.86 | 2,600 | — | — |
| 2017-06-01 | $6.50 | $7.75 | 500 | — | — |
| 2017-05-31 | $6.37 | $7.59 | 0 | — | — |
| 2017-05-30 | $6.37 | $7.59 | 0 | — | — |
| 2017-05-26 | $6.37 | $7.59 | 0 | — | — |
| 2017-05-25 | $6.37 | $7.59 | 300 | — | — |
| 2017-05-24 | $6.46 | $7.70 | 0 | — | — |
| 2017-05-23 | $6.46 | $7.70 | 100 | — | — |
| 2017-05-22 | $6.40 | $7.63 | 3,300 | — | — |
| 2017-05-19 | $6.30 | $7.51 | 4,300 | — | — |
| 2017-05-18 | $6.24 | $7.44 | 1,400 | — | — |
| 2017-05-17 | $6.05 | $7.21 | 6,200 | — | — |
| 2017-05-16 | $5.90 | $7.03 | 134,400 | — | — |
| 2017-05-15 | $6.18 | $7.36 | 12,400 | — | — |
| 2017-05-12 | $6.10 | $7.27 | 37,700 | — | — |
| 2017-05-11 | $6.06 | $7.22 | 2,200 | — | — |
| 2017-05-10 | $6.15 | $7.33 | 800 | — | — |
| 2017-05-09 | $6.03 | $7.19 | 3,700 | — | — |
| 2017-05-08 | $6.00 | $7.15 | 1,700 | — | — |
| 2017-05-05 | $5.93 | $7.07 | 2,000 | — | — |
| 2017-05-04 | $5.85 | $6.97 | 72,200 | — | — |
| 2017-05-03 | $5.78 | $6.89 | 91,400 | — | — |
| 2017-05-02 | $5.84 | $6.96 | 87,900 | — | — |
| 2017-05-01 | $5.89 | $7.02 | 37,000 | — | — |
| 2017-04-28 | $6.01 | $7.16 | 4,800 | — | — |
| 2017-04-27 | $6.01 | $7.16 | 49,400 | — | — |
| 2017-04-26 | $6.58 | $7.84 | 11,300 | — | — |
| 2017-04-25 | $6.58 | $7.84 | 45,400 | — | — |
| 2017-04-24 | $7.00 | $8.34 | 9,100 | — | — |
| 2017-04-21 | $7.00 | $8.34 | 0 | — | — |
| 2017-04-20 | $7.00 | $8.34 | 4,000 | — | — |
| 2017-04-19 | $6.75 | $8.04 | 45,600 | — | — |
| 2017-04-18 | $6.65 | $7.92 | 5,400 | — | — |
| 2017-04-17 | $6.65 | $7.92 | 3,800 | — | — |
| 2017-04-13 | $6.84 | $8.15 | 3,200 | — | — |
| 2017-04-12 | $6.43 | $7.66 | 700 | — | — |
| 2017-04-11 | $6.36 | $7.58 | 46,100 | — | — |
| 2017-04-10 | $6.43 | $7.66 | 2,000 | — | — |
| 2017-04-07 | $6.22 | $7.41 | 1,700 | — | — |
| 2017-04-06 | $6.31 | $7.52 | 3,000 | — | — |
| 2017-04-05 | $6.35 | $7.57 | 5,300 | — | — |
| 2017-04-04 | $6.49 | $7.73 | 500 | — | — |
| 2017-04-03 | $6.37 | $7.59 | 50,400 | — | — |
| 2017-03-31 | $6.41 | $7.64 | 61,200 | — | — |
| 2017-03-30 | $6.18 | $7.36 | 40,400 | — | — |
| 2017-03-29 | $6.28 | $7.48 | 37,500 | — | — |
| 2017-03-28 | $6.43 | $7.66 | 700 | — | — |
| 2017-03-27 | $6.21 | $7.40 | 2,400 | — | — |
| 2017-03-24 | $6.25 | $7.45 | 2,000 | — | — |
| 2017-03-23 | $6.24 | $7.44 | 29,000 | — | — |
| 2017-03-22 | $6.17 | $7.35 | 43,600 | — | — |
| 2017-03-21 | $5.85 | $6.97 | 800 | — | — |
| 2017-03-20 | $5.93 | $7.07 | 10,600 | — | — |
| 2017-03-17 | $5.93 | $7.07 | 22,900 | — | — |
| 2017-03-16 | $6.14 | $7.32 | 18,700 | — | — |
| 2017-03-15 | $5.88 | $7.01 | 22,400 | — | — |
| 2017-03-14 | $6.10 | $7.27 | 25,700 | — | — |
| 2017-03-13 | $5.90 | $7.03 | 13,200 | — | — |
| 2017-03-10 | $5.96 | $7.10 | 12,300 | — | — |
| 2017-03-09 | $6.26 | $7.46 | 600 | — | — |
| 2017-03-08 | $5.86 | $6.98 | 6,700 | — | — |
| 2017-03-07 | $6.04 | $7.20 | 100 | — | — |
| 2017-03-06 | $6.02 | $7.17 | 4,500 | — | — |
| 2017-03-03 | $6.06 | $7.22 | 2,100 | — | — |
| 2017-03-02 | $6.12 | $7.29 | 200 | — | — |
| 2017-03-01 | $6.00 | $7.15 | 23,000 | — | — |
| 2017-02-28 | $6.17 | $7.35 | 38,100 | — | — |
| 2017-02-27 | $6.11 | $7.28 | 30,500 | — | — |
| 2017-02-24 | $5.94 | $7.08 | 0 | — | — |
| 2017-02-23 | $5.94 | $7.08 | 4,600 | — | — |
| 2017-02-22 | $5.98 | $7.13 | 16,300 | — | — |
| 2017-02-21 | $6.36 | $7.58 | 12,200 | — | — |
| 2017-02-17 | $6.30 | $7.51 | 15,500 | — | — |
| 2017-02-16 | $6.40 | $7.63 | 3,300 | — | — |
| 2017-02-15 | $6.26 | $7.46 | 29,800 | — | — |
| 2017-02-14 | $6.57 | $7.83 | 400 | — | — |
| 2017-02-13 | $6.41 | $7.64 | 9,800 | — | — |
| 2017-02-10 | $6.65 | $7.92 | 34,900 | — | — |
| 2017-02-09 | $6.86 | $8.17 | 1,100 | — | — |
| 2017-02-08 | $6.84 | $8.15 | 2,200 | — | — |
| 2017-02-07 | $6.90 | $8.22 | 100 | — | — |
| 2017-02-06 | $6.90 | $8.22 | 5,000 | — | — |
| 2017-02-03 | $6.86 | $8.17 | 2,000 | — | — |
| 2017-02-02 | $6.91 | $8.23 | 1,600 | — | — |
| 2017-02-01 | $7.00 | $8.34 | 26,800 | — | — |
| 2017-01-31 | $7.04 | $8.39 | 4,200 | — | — |
| 2017-01-30 | $7.05 | $8.40 | 800 | — | — |
| 2017-01-27 | $7.01 | $8.35 | 300 | — | — |
| 2017-01-26 | $7.01 | $8.35 | 300 | — | — |
| 2017-01-25 | $7.05 | $8.40 | 1,000 | — | — |
| 2017-01-24 | $7.00 | $8.34 | 3,500 | — | — |
| 2017-01-23 | $7.00 | $8.34 | 0 | — | — |
| 2017-01-20 | $7.00 | $8.34 | 4,800 | — | — |
| 2017-01-19 | $7.08 | $8.44 | 35,300 | — | — |
| 2017-01-18 | $6.82 | $8.13 | 96,300 | — | — |
| 2017-01-17 | $7.00 | $8.34 | 2,300 | — | — |
| 2017-01-13 | $7.09 | $8.45 | 4,600 | — | — |
| 2017-01-12 | $7.00 | $8.34 | 20,000 | — | — |
| 2017-01-11 | $6.99 | $8.33 | 2,000 | — | — |
| 2017-01-10 | $6.86 | $8.17 | 3,600 | — | — |
| 2017-01-09 | $7.04 | $8.39 | 60,900 | — | — |
| 2017-01-06 | $6.87 | $8.19 | 19,500 | — | — |
| 2017-01-05 | $7.22 | $8.60 | 200 | — | — |
| 2017-01-04 | $7.27 | $8.66 | 100 | — | — |
| 2017-01-03 | $7.33 | $8.73 | 500 | — | — |