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
- 2007-05-25 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 | $6.52 | $21.72 | 371,800 | — | — |
| 2017-12-28 | $6.47 | $21.56 | 371,400 | — | — |
| 2017-12-27 | $6.47 | $21.56 | 288,600 | — | — |
| 2017-12-26 | $6.48 | $21.59 | 161,300 | — | — |
| 2017-12-22 | $6.53 | $21.76 | 202,800 | — | — |
| 2017-12-21 | $6.49 | $21.62 | 177,000 | — | — |
| 2017-12-20 | $6.47 | $21.56 | 211,900 | — | — |
| 2017-12-19 | $6.48 | $21.59 | 278,300 | — | — |
| 2017-12-18 | $6.48 | $21.59 | 332,600 | — | — |
| 2017-12-15 | $6.47 | $21.56 | 250,000 | — | — |
| 2017-12-14 | $6.50 | $21.53 | 306,700 | — | — |
| 2017-12-13 | $6.53 | $21.63 | 199,900 | — | — |
| 2017-12-12 | $6.52 | $21.60 | 300,800 | — | — |
| 2017-12-11 | $6.49 | $21.50 | 246,300 | — | — |
| 2017-12-08 | $6.42 | $21.26 | 197,000 | — | — |
| 2017-12-07 | $6.43 | $21.30 | 519,300 | — | — |
| 2017-12-06 | $6.43 | $21.30 | 320,500 | — | — |
| 2017-12-05 | $6.50 | $21.53 | 174,900 | — | — |
| 2017-12-04 | $6.53 | $21.63 | 215,500 | — | — |
| 2017-12-01 | $6.55 | $21.69 | 391,300 | — | — |
| 2017-11-30 | $6.54 | $21.66 | 193,200 | — | — |
| 2017-11-29 | $6.53 | $21.63 | 238,500 | — | — |
| 2017-11-28 | $6.60 | $21.86 | 195,900 | — | — |
| 2017-11-27 | $6.56 | $21.73 | 316,300 | — | — |
| 2017-11-24 | $6.60 | $21.86 | 319,100 | — | — |
| 2017-11-22 | $6.59 | $21.83 | 196,000 | — | — |
| 2017-11-21 | $6.59 | $21.83 | 149,000 | — | — |
| 2017-11-20 | $6.54 | $21.66 | 195,300 | — | — |
| 2017-11-17 | $6.48 | $21.46 | 305,200 | — | — |
| 2017-11-16 | $6.46 | $21.40 | 205,100 | — | — |
| 2017-11-15 | $6.40 | $21.20 | 284,400 | — | — |
| 2017-11-14 | $6.39 | $21.17 | 454,000 | — | — |
| 2017-11-13 | $6.50 | $21.40 | 353,600 | — | — |
| 2017-11-10 | $6.57 | $21.63 | 201,100 | — | — |
| 2017-11-09 | $6.58 | $21.67 | 386,100 | — | — |
| 2017-11-08 | $6.61 | $21.77 | 306,400 | — | — |
| 2017-11-07 | $6.62 | $21.80 | 335,800 | — | — |
| 2017-11-06 | $6.65 | $21.90 | 351,200 | — | — |
| 2017-11-03 | $6.64 | $21.86 | 563,200 | — | — |
| 2017-11-02 | $6.59 | $21.70 | 131,900 | — | — |
| 2017-11-01 | $6.59 | $21.70 | 220,000 | — | — |
| 2017-10-31 | $6.59 | $21.70 | 292,300 | — | — |
| 2017-10-30 | $6.51 | $21.44 | 520,400 | — | — |
| 2017-10-27 | $6.54 | $21.54 | 347,900 | — | — |
| 2017-10-26 | $6.55 | $21.57 | 370,500 | — | — |
| 2017-10-25 | $6.56 | $21.60 | 441,700 | — | — |
| 2017-10-24 | $6.63 | $21.83 | 411,500 | — | — |
| 2017-10-23 | $6.60 | $21.73 | 152,500 | — | — |
| 2017-10-20 | $6.62 | $21.80 | 153,700 | — | — |
| 2017-10-19 | $6.63 | $21.83 | 184,900 | — | — |
| 2017-10-18 | $6.62 | $21.80 | 219,400 | — | — |
| 2017-10-17 | $6.63 | $21.83 | 272,200 | — | — |
| 2017-10-16 | $6.62 | $21.80 | 268,900 | — | — |
| 2017-10-13 | $6.68 | $22.00 | 236,200 | — | — |
| 2017-10-12 | $6.71 | $21.97 | 254,500 | — | — |
| 2017-10-11 | $6.70 | $21.94 | 174,400 | — | — |
| 2017-10-10 | $6.65 | $21.77 | 237,400 | — | — |
| 2017-10-09 | $6.60 | $21.61 | 208,900 | — | — |
| 2017-10-06 | $6.58 | $21.54 | 330,900 | — | — |
| 2017-10-05 | $6.61 | $21.64 | 308,600 | — | — |
| 2017-10-04 | $6.58 | $21.54 | 210,700 | — | — |
| 2017-10-03 | $6.60 | $21.61 | 272,300 | — | — |
| 2017-10-02 | $6.57 | $21.51 | 324,600 | — | — |
| 2017-09-29 | $6.56 | $21.48 | 254,300 | — | — |
| 2017-09-28 | $6.51 | $21.32 | 249,500 | — | — |
| 2017-09-27 | $6.51 | $21.32 | 304,000 | — | — |
| 2017-09-26 | $6.51 | $21.32 | 453,700 | — | — |
| 2017-09-25 | $6.49 | $21.25 | 262,200 | — | — |
| 2017-09-22 | $6.53 | $21.38 | 302,400 | — | — |
| 2017-09-21 | $6.54 | $21.41 | 260,900 | — | — |
| 2017-09-20 | $6.55 | $21.45 | 340,300 | — | — |
| 2017-09-19 | $6.53 | $21.38 | 404,000 | — | — |
| 2017-09-18 | $6.49 | $21.25 | 470,900 | — | — |
| 2017-09-15 | $6.50 | $21.28 | 276,000 | — | — |
| 2017-09-14 | $6.50 | $21.28 | 344,400 | — | — |
| 2017-09-13 | $6.52 | $21.22 | 249,400 | — | — |
| 2017-09-12 | $6.54 | $21.29 | 198,700 | — | — |
| 2017-09-11 | $6.49 | $21.13 | 418,100 | — | — |
| 2017-09-08 | $6.49 | $21.13 | 289,600 | — | — |
| 2017-09-07 | $6.44 | $20.96 | 190,200 | — | — |
| 2017-09-06 | $6.40 | $20.83 | 334,700 | — | — |
| 2017-09-05 | $6.40 | $20.83 | 327,600 | — | — |
| 2017-09-01 | $6.41 | $20.87 | 242,200 | — | — |
| 2017-08-31 | $6.40 | $20.83 | 402,400 | — | — |
| 2017-08-30 | $6.37 | $20.74 | 322,700 | — | — |
| 2017-08-29 | $6.37 | $20.74 | 292,700 | — | — |
| 2017-08-28 | $6.37 | $20.74 | 515,400 | — | — |
| 2017-08-25 | $6.34 | $20.64 | 274,700 | — | — |
| 2017-08-24 | $6.28 | $20.44 | 321,300 | — | — |
| 2017-08-23 | $6.29 | $20.47 | 294,800 | — | — |
| 2017-08-22 | $6.31 | $20.54 | 410,200 | — | — |
| 2017-08-21 | $6.21 | $20.21 | 222,000 | — | — |
| 2017-08-18 | $6.26 | $20.38 | 386,700 | — | — |
| 2017-08-17 | $6.22 | $20.25 | 280,200 | — | — |
| 2017-08-16 | $6.30 | $20.51 | 208,500 | — | — |
| 2017-08-15 | $6.24 | $20.31 | 242,200 | — | — |
| 2017-08-14 | $6.26 | $20.38 | 363,600 | — | — |
| 2017-08-11 | $6.19 | $20.15 | 516,800 | — | — |
| 2017-08-10 | $6.18 | $19.99 | 497,100 | — | — |
| 2017-08-09 | $6.33 | $20.48 | 410,100 | — | — |
| 2017-08-08 | $6.43 | $20.80 | 259,800 | — | — |
| 2017-08-07 | $6.42 | $20.77 | 281,400 | — | — |
| 2017-08-04 | $6.42 | $20.77 | 286,100 | — | — |
| 2017-08-03 | $6.38 | $20.64 | 620,700 | — | — |
| 2017-08-02 | $6.44 | $20.83 | 354,900 | — | — |
| 2017-08-01 | $6.44 | $20.83 | 384,900 | — | — |
| 2017-07-31 | $6.43 | $20.80 | 299,300 | — | — |
| 2017-07-28 | $6.44 | $20.83 | 300,200 | — | — |
| 2017-07-27 | $6.44 | $20.83 | 347,400 | — | — |
| 2017-07-26 | $6.46 | $20.90 | 327,500 | — | — |
| 2017-07-25 | $6.49 | $21.00 | 239,400 | — | — |
| 2017-07-24 | $6.46 | $20.90 | 188,300 | — | — |
| 2017-07-21 | $6.48 | $20.96 | 253,400 | — | — |
| 2017-07-20 | $6.47 | $20.93 | 299,300 | — | — |
| 2017-07-19 | $6.44 | $20.83 | 279,200 | — | — |
| 2017-07-18 | $6.40 | $20.70 | 301,800 | — | — |
| 2017-07-17 | $6.41 | $20.74 | 236,300 | — | — |
| 2017-07-14 | $6.39 | $20.67 | 343,300 | — | — |
| 2017-07-13 | $6.38 | $20.64 | 656,000 | — | — |
| 2017-07-12 | $6.32 | $20.45 | 291,500 | — | — |
| 2017-07-11 | $6.31 | $20.29 | 345,200 | — | — |
| 2017-07-10 | $6.32 | $20.32 | 430,100 | — | — |
| 2017-07-07 | $6.30 | $20.26 | 315,300 | — | — |
| 2017-07-06 | $6.30 | $20.26 | 563,100 | — | — |
| 2017-07-05 | $6.35 | $20.42 | 581,300 | — | — |
| 2017-07-03 | $6.36 | $20.45 | 192,300 | — | — |
| 2017-06-30 | $6.28 | $20.19 | 689,000 | — | — |
| 2017-06-29 | $6.28 | $20.19 | 576,800 | — | — |
| 2017-06-28 | $6.40 | $20.58 | 274,900 | — | — |
| 2017-06-27 | $6.36 | $20.45 | 281,300 | — | — |
| 2017-06-26 | $6.35 | $20.42 | 309,900 | — | — |
| 2017-06-23 | $6.29 | $20.23 | 336,600 | — | — |
| 2017-06-22 | $6.26 | $20.13 | 276,800 | — | — |
| 2017-06-21 | $6.29 | $20.23 | 357,700 | — | — |
| 2017-06-20 | $6.33 | $20.35 | 386,500 | — | — |
| 2017-06-19 | $6.37 | $20.48 | 244,400 | — | — |
| 2017-06-16 | $6.33 | $20.35 | 215,200 | — | — |
| 2017-06-15 | $6.30 | $20.26 | 494,900 | — | — |
| 2017-06-14 | $6.34 | $20.39 | 195,900 | — | — |
| 2017-06-13 | $6.33 | $20.35 | 369,300 | — | — |
| 2017-06-12 | $6.36 | $20.33 | 427,200 | — | — |
| 2017-06-09 | $6.39 | $20.43 | 485,200 | — | — |
| 2017-06-08 | $6.40 | $20.46 | 325,800 | — | — |
| 2017-06-07 | $6.37 | $20.36 | 370,800 | — | — |
| 2017-06-06 | $6.32 | $20.20 | 424,800 | — | — |
| 2017-06-05 | $6.40 | $20.46 | 308,800 | — | — |
| 2017-06-02 | $6.39 | $20.43 | 604,100 | — | — |
| 2017-06-01 | $6.30 | $20.14 | 608,100 | — | — |
| 2017-05-31 | $6.26 | $20.01 | 615,400 | — | — |
| 2017-05-30 | $6.25 | $19.98 | 617,000 | — | — |
| 2017-05-26 | $6.27 | $20.04 | 464,300 | — | — |
| 2017-05-25 | $6.31 | $20.17 | 403,500 | — | — |
| 2017-05-24 | $6.30 | $20.14 | 427,800 | — | — |
| 2017-05-23 | $6.32 | $20.20 | 527,500 | — | — |
| 2017-05-22 | $6.29 | $20.11 | 566,400 | — | — |
| 2017-05-19 | $6.27 | $20.04 | 564,300 | — | — |
| 2017-05-18 | $6.16 | $19.69 | 625,700 | — | — |
| 2017-05-17 | $6.15 | $19.66 | 683,300 | — | — |
| 2017-05-16 | $6.23 | $19.91 | 534,300 | — | — |
| 2017-05-15 | $6.21 | $19.85 | 570,000 | — | — |
| 2017-05-12 | $6.15 | $19.66 | 886,300 | — | — |
| 2017-05-11 | $6.07 | $19.40 | 256,300 | — | — |
| 2017-05-10 | $6.14 | $19.50 | 500,300 | — | — |
| 2017-05-09 | $6.16 | $19.57 | 500,800 | — | — |
| 2017-05-08 | $6.15 | $19.54 | 325,300 | — | — |
| 2017-05-05 | $6.13 | $19.47 | 329,100 | — | — |
| 2017-05-04 | $6.06 | $19.25 | 275,100 | — | — |
| 2017-05-03 | $6.08 | $19.31 | 336,100 | — | — |
| 2017-05-02 | $6.08 | $19.31 | 329,500 | — | — |
| 2017-05-01 | $6.08 | $19.31 | 284,400 | — | — |
| 2017-04-28 | $6.04 | $19.19 | 421,400 | — | — |
| 2017-04-27 | $6.03 | $19.16 | 359,500 | — | — |
| 2017-04-26 | $6.00 | $19.06 | 390,900 | — | — |
| 2017-04-25 | $6.01 | $19.09 | 515,300 | — | — |
| 2017-04-24 | $5.97 | $18.96 | 537,200 | — | — |
| 2017-04-21 | $5.89 | $18.71 | 318,900 | — | — |
| 2017-04-20 | $5.89 | $18.71 | 311,700 | — | — |
| 2017-04-19 | $5.85 | $18.58 | 346,200 | — | — |
| 2017-04-18 | $5.86 | $18.62 | 433,700 | — | — |
| 2017-04-17 | $5.84 | $18.55 | 337,700 | — | — |
| 2017-04-13 | $5.85 | $18.58 | 463,300 | — | — |
| 2017-04-12 | $5.84 | $18.55 | 530,500 | — | — |
| 2017-04-11 | $5.85 | $18.58 | 438,400 | — | — |
| 2017-04-10 | $5.88 | $18.56 | 427,200 | — | — |
| 2017-04-07 | $5.85 | $18.46 | 269,600 | — | — |
| 2017-04-06 | $5.84 | $18.43 | 391,900 | — | — |
| 2017-04-05 | $5.80 | $18.31 | 633,000 | — | — |
| 2017-04-04 | $5.81 | $18.34 | 526,800 | — | — |
| 2017-04-03 | $5.76 | $18.18 | 548,200 | — | — |
| 2017-03-31 | $5.79 | $18.27 | 885,800 | — | — |
| 2017-03-30 | $5.78 | $18.24 | 471,800 | — | — |
| 2017-03-29 | $5.77 | $18.21 | 473,300 | — | — |
| 2017-03-28 | $5.79 | $18.27 | 265,800 | — | — |
| 2017-03-27 | $5.75 | $18.15 | 392,900 | — | — |
| 2017-03-24 | $5.77 | $18.21 | 362,700 | — | — |
| 2017-03-23 | $5.76 | $18.18 | 451,700 | — | — |
| 2017-03-22 | $5.73 | $18.08 | 395,800 | — | — |
| 2017-03-21 | $5.71 | $18.02 | 333,600 | — | — |
| 2017-03-20 | $5.75 | $18.15 | 313,200 | — | — |
| 2017-03-17 | $5.78 | $18.24 | 227,900 | — | — |
| 2017-03-16 | $5.74 | $18.12 | 166,400 | — | — |
| 2017-03-15 | $5.70 | $17.99 | 328,900 | — | — |
| 2017-03-14 | $5.62 | $17.74 | 254,900 | — | — |
| 2017-03-13 | $5.69 | $17.96 | 262,800 | — | — |
| 2017-03-10 | $5.71 | $17.90 | 658,200 | — | — |
| 2017-03-09 | $5.67 | $17.78 | 527,400 | — | — |
| 2017-03-08 | $5.69 | $17.84 | 350,100 | — | — |
| 2017-03-07 | $5.69 | $17.84 | 289,100 | — | — |
| 2017-03-06 | $5.72 | $17.93 | 135,500 | — | — |
| 2017-03-03 | $5.74 | $18.00 | 190,300 | — | — |
| 2017-03-02 | $5.73 | $17.96 | 243,500 | — | — |
| 2017-03-01 | $5.78 | $18.12 | 394,600 | — | — |
| 2017-02-28 | $5.74 | $18.00 | 279,100 | — | — |
| 2017-02-27 | $5.74 | $18.00 | 305,400 | — | — |
| 2017-02-24 | $5.74 | $18.00 | 282,700 | — | — |
| 2017-02-23 | $5.77 | $18.09 | 250,000 | — | — |
| 2017-02-22 | $5.73 | $17.96 | 235,800 | — | — |
| 2017-02-21 | $5.72 | $17.93 | 520,800 | — | — |
| 2017-02-17 | $5.76 | $18.06 | 301,800 | — | — |
| 2017-02-16 | $5.78 | $18.12 | 359,500 | — | — |
| 2017-02-15 | $5.80 | $18.18 | 394,500 | — | — |
| 2017-02-14 | $5.81 | $18.21 | 363,800 | — | — |
| 2017-02-13 | $5.82 | $18.25 | 574,100 | — | — |
| 2017-02-10 | $5.89 | $18.35 | 652,000 | — | — |
| 2017-02-09 | $5.82 | $18.13 | 392,900 | — | — |
| 2017-02-08 | $5.78 | $18.00 | 437,900 | — | — |
| 2017-02-07 | $5.80 | $18.07 | 415,100 | — | — |
| 2017-02-06 | $5.80 | $18.07 | 484,900 | — | — |
| 2017-02-03 | $5.76 | $17.94 | 244,200 | — | — |
| 2017-02-02 | $5.72 | $17.82 | 311,400 | — | — |
| 2017-02-01 | $5.75 | $17.91 | 302,300 | — | — |
| 2017-01-31 | $5.70 | $17.75 | 257,000 | — | — |
| 2017-01-30 | $5.71 | $17.79 | 691,900 | — | — |
| 2017-01-27 | $5.70 | $17.75 | 365,100 | — | — |
| 2017-01-26 | $5.69 | $17.72 | 874,200 | — | — |
| 2017-01-25 | $5.72 | $17.82 | 419,000 | — | — |
| 2017-01-24 | $5.67 | $17.66 | 253,000 | — | — |
| 2017-01-23 | $5.64 | $17.57 | 353,800 | — | — |
| 2017-01-20 | $5.62 | $17.51 | 696,300 | — | — |
| 2017-01-19 | $5.60 | $17.44 | 368,600 | — | — |
| 2017-01-18 | $5.60 | $17.44 | 227,300 | — | — |
| 2017-01-17 | $5.62 | $17.51 | 365,200 | — | — |
| 2017-01-13 | $5.62 | $17.51 | 391,600 | — | — |
| 2017-01-12 | $5.58 | $17.38 | 505,000 | — | — |
| 2017-01-11 | $5.56 | $17.32 | 410,900 | — | — |
| 2017-01-10 | $5.59 | $17.29 | 466,200 | — | — |
| 2017-01-09 | $5.59 | $17.29 | 468,700 | — | — |
| 2017-01-06 | $5.60 | $17.32 | 466,200 | — | — |
| 2017-01-05 | $5.56 | $17.20 | 1,354,000 | — | — |
| 2017-01-04 | $5.49 | $16.98 | 1,156,000 | — | — |
| 2017-01-03 | $5.47 | $16.92 | 1,643,300 | — | — |