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
- 2010-03-24 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 | $5.95 | $5.95 | 753,700 | — | — |
| 2017-12-28 | $6.35 | $6.35 | 108,000 | — | — |
| 2017-12-27 | $6.40 | $6.40 | 109,400 | — | — |
| 2017-12-26 | $6.45 | $6.45 | 132,400 | — | — |
| 2017-12-22 | $6.40 | $6.40 | 84,200 | — | — |
| 2017-12-21 | $6.50 | $6.50 | 214,200 | — | — |
| 2017-12-20 | $6.45 | $6.45 | 176,000 | — | — |
| 2017-12-19 | $6.35 | $6.35 | 449,300 | — | — |
| 2017-12-18 | $6.45 | $6.45 | 291,900 | — | — |
| 2017-12-15 | $6.65 | $6.65 | 572,300 | — | — |
| 2017-12-14 | $6.45 | $6.45 | 342,300 | — | — |
| 2017-12-13 | $6.50 | $6.50 | 392,100 | — | — |
| 2017-12-12 | $6.45 | $6.45 | 204,800 | — | — |
| 2017-12-11 | $6.40 | $6.40 | 222,000 | — | — |
| 2017-12-08 | $6.30 | $6.30 | 155,500 | — | — |
| 2017-12-07 | $6.40 | $6.40 | 239,200 | — | — |
| 2017-12-06 | $6.50 | $6.50 | 249,700 | — | — |
| 2017-12-05 | $6.55 | $6.55 | 204,500 | — | — |
| 2017-12-04 | $6.70 | $6.70 | 292,300 | — | — |
| 2017-12-01 | $6.75 | $6.75 | 355,800 | — | — |
| 2017-11-30 | $6.60 | $6.60 | 688,200 | — | — |
| 2017-11-29 | $6.90 | $6.90 | 412,500 | — | — |
| 2017-11-28 | $6.60 | $6.60 | 415,000 | — | — |
| 2017-11-27 | $6.85 | $6.85 | 217,000 | — | — |
| 2017-11-24 | $6.95 | $6.95 | 134,700 | — | — |
| 2017-11-22 | $6.95 | $6.95 | 315,100 | — | — |
| 2017-11-21 | $6.80 | $6.80 | 407,000 | — | — |
| 2017-11-20 | $6.90 | $6.90 | 547,300 | — | — |
| 2017-11-17 | $6.45 | $6.45 | 342,400 | — | — |
| 2017-11-16 | $6.35 | $6.35 | 276,200 | — | — |
| 2017-11-15 | $6.10 | $6.10 | 351,700 | — | — |
| 2017-11-14 | $6.20 | $6.20 | 213,000 | — | — |
| 2017-11-13 | $6.40 | $6.40 | 169,000 | — | — |
| 2017-11-10 | $6.25 | $6.25 | 283,200 | — | — |
| 2017-11-09 | $6.25 | $6.25 | 816,800 | — | — |
| 2017-11-08 | $5.70 | $5.70 | 853,300 | — | — |
| 2017-11-07 | $5.20 | $5.20 | 254,600 | — | — |
| 2017-11-06 | $5.50 | $5.50 | 122,100 | — | — |
| 2017-11-03 | $5.35 | $5.35 | 161,200 | — | — |
| 2017-11-02 | $5.40 | $5.40 | 189,000 | — | — |
| 2017-11-01 | $5.45 | $5.45 | 194,600 | — | — |
| 2017-10-31 | $5.50 | $5.50 | 114,700 | — | — |
| 2017-10-30 | $5.40 | $5.40 | 216,900 | — | — |
| 2017-10-27 | $5.40 | $5.40 | 324,800 | — | — |
| 2017-10-26 | $5.45 | $5.45 | 172,600 | — | — |
| 2017-10-25 | $5.50 | $5.50 | 157,600 | — | — |
| 2017-10-24 | $5.50 | $5.50 | 207,700 | — | — |
| 2017-10-23 | $5.60 | $5.60 | 297,500 | — | — |
| 2017-10-20 | $5.70 | $5.70 | 214,200 | — | — |
| 2017-10-19 | $5.50 | $5.50 | 368,300 | — | — |
| 2017-10-18 | $5.55 | $5.55 | 258,400 | — | — |
| 2017-10-17 | $5.65 | $5.65 | 176,100 | — | — |
| 2017-10-16 | $5.70 | $5.70 | 180,200 | — | — |
| 2017-10-13 | $5.55 | $5.55 | 109,400 | — | — |
| 2017-10-12 | $5.50 | $5.50 | 128,400 | — | — |
| 2017-10-11 | $5.45 | $5.45 | 313,100 | — | — |
| 2017-10-10 | $5.65 | $5.65 | 197,000 | — | — |
| 2017-10-09 | $5.50 | $5.50 | 102,100 | — | — |
| 2017-10-06 | $5.65 | $5.65 | 166,200 | — | — |
| 2017-10-05 | $5.60 | $5.60 | 559,900 | — | — |
| 2017-10-04 | $5.35 | $5.35 | 493,500 | — | — |
| 2017-10-03 | $5.30 | $5.30 | 194,500 | — | — |
| 2017-10-02 | $5.20 | $5.20 | 194,100 | — | — |
| 2017-09-29 | $5.05 | $5.05 | 80,600 | — | — |
| 2017-09-28 | $5.00 | $5.00 | 164,300 | — | — |
| 2017-09-27 | $5.10 | $5.10 | 279,600 | — | — |
| 2017-09-26 | $5.00 | $5.00 | 243,600 | — | — |
| 2017-09-25 | $4.85 | $4.85 | 265,700 | — | — |
| 2017-09-22 | $4.90 | $4.90 | 149,600 | — | — |
| 2017-09-21 | $4.80 | $4.80 | 119,200 | — | — |
| 2017-09-20 | $4.80 | $4.80 | 274,900 | — | — |
| 2017-09-19 | $5.00 | $5.00 | 341,000 | — | — |
| 2017-09-18 | $4.90 | $4.90 | 331,500 | — | — |
| 2017-09-15 | $4.95 | $4.95 | 598,200 | — | — |
| 2017-09-14 | $4.90 | $4.90 | 324,700 | — | — |
| 2017-09-13 | $4.85 | $4.85 | 531,300 | — | — |
| 2017-09-12 | $4.90 | $4.90 | 231,500 | — | — |
| 2017-09-11 | $4.75 | $4.75 | 120,900 | — | — |
| 2017-09-08 | $4.65 | $4.65 | 347,600 | — | — |
| 2017-09-07 | $4.85 | $4.85 | 256,300 | — | — |
| 2017-09-06 | $4.80 | $4.80 | 225,500 | — | — |
| 2017-09-05 | $4.80 | $4.80 | 275,100 | — | — |
| 2017-09-01 | $4.95 | $4.95 | 144,400 | — | — |
| 2017-08-31 | $4.90 | $4.90 | 157,400 | — | — |
| 2017-08-30 | $4.90 | $4.90 | 181,200 | — | — |
| 2017-08-29 | $4.90 | $4.90 | 245,800 | — | — |
| 2017-08-28 | $4.90 | $4.90 | 261,200 | — | — |
| 2017-08-25 | $5.00 | $5.00 | 221,900 | — | — |
| 2017-08-24 | $4.85 | $4.85 | 153,800 | — | — |
| 2017-08-23 | $4.95 | $4.95 | 287,400 | — | — |
| 2017-08-22 | $4.75 | $4.75 | 307,800 | — | — |
| 2017-08-21 | $4.75 | $4.75 | 407,300 | — | — |
| 2017-08-18 | $4.85 | $4.85 | 364,200 | — | — |
| 2017-08-17 | $4.95 | $4.95 | 435,300 | — | — |
| 2017-08-16 | $5.00 | $5.00 | 224,500 | — | — |
| 2017-08-15 | $5.00 | $5.00 | 454,800 | — | — |
| 2017-08-14 | $5.10 | $5.10 | 563,200 | — | — |
| 2017-08-11 | $5.04 | $5.04 | 787,700 | — | — |
| 2017-08-10 | $5.25 | $5.25 | 590,100 | — | — |
| 2017-08-09 | $5.35 | $5.35 | 1,268,300 | — | — |
| 2017-08-08 | $6.85 | $6.85 | 203,400 | — | — |
| 2017-08-07 | $6.75 | $6.75 | 235,800 | — | — |
| 2017-08-04 | $6.70 | $6.70 | 140,300 | — | — |
| 2017-08-03 | $6.85 | $6.85 | 109,900 | — | — |
| 2017-08-02 | $6.85 | $6.85 | 66,700 | — | — |
| 2017-08-01 | $6.95 | $6.95 | 196,700 | — | — |
| 2017-07-31 | $6.85 | $6.85 | 127,900 | — | — |
| 2017-07-28 | $6.75 | $6.75 | 139,100 | — | — |
| 2017-07-27 | $6.70 | $6.70 | 225,800 | — | — |
| 2017-07-26 | $6.80 | $6.80 | 146,000 | — | — |
| 2017-07-25 | $6.85 | $6.85 | 148,500 | — | — |
| 2017-07-24 | $6.90 | $6.90 | 133,000 | — | — |
| 2017-07-21 | $6.90 | $6.90 | 228,900 | — | — |
| 2017-07-20 | $6.95 | $6.95 | 270,500 | — | — |
| 2017-07-19 | $7.05 | $7.05 | 135,100 | — | — |
| 2017-07-18 | $6.85 | $6.85 | 53,800 | — | — |
| 2017-07-17 | $6.80 | $6.80 | 92,700 | — | — |
| 2017-07-14 | $6.85 | $6.85 | 128,400 | — | — |
| 2017-07-13 | $6.70 | $6.70 | 41,000 | — | — |
| 2017-07-12 | $6.75 | $6.75 | 64,400 | — | — |
| 2017-07-11 | $6.75 | $6.75 | 97,100 | — | — |
| 2017-07-10 | $6.75 | $6.75 | 61,100 | — | — |
| 2017-07-07 | $6.90 | $6.90 | 112,800 | — | — |
| 2017-07-06 | $6.75 | $6.75 | 260,100 | — | — |
| 2017-07-05 | $6.75 | $6.75 | 114,300 | — | — |
| 2017-07-03 | $6.90 | $6.90 | 39,800 | — | — |
| 2017-06-30 | $6.85 | $6.85 | 191,900 | — | — |
| 2017-06-29 | $6.80 | $6.80 | 175,900 | — | — |
| 2017-06-28 | $6.90 | $6.90 | 137,400 | — | — |
| 2017-06-27 | $6.75 | $6.75 | 178,000 | — | — |
| 2017-06-26 | $6.90 | $6.90 | 118,300 | — | — |
| 2017-06-23 | $7.05 | $7.05 | 317,400 | — | — |
| 2017-06-22 | $6.90 | $6.90 | 233,000 | — | — |
| 2017-06-21 | $6.90 | $6.90 | 143,200 | — | — |
| 2017-06-20 | $7.10 | $7.10 | 133,500 | — | — |
| 2017-06-19 | $7.20 | $7.20 | 273,800 | — | — |
| 2017-06-16 | $7.20 | $7.20 | 533,000 | — | — |
| 2017-06-15 | $7.15 | $7.15 | 315,200 | — | — |
| 2017-06-14 | $7.05 | $7.05 | 149,700 | — | — |
| 2017-06-13 | $7.10 | $7.10 | 106,700 | — | — |
| 2017-06-12 | $7.15 | $7.15 | 181,800 | — | — |
| 2017-06-09 | $7.10 | $7.10 | 312,600 | — | — |
| 2017-06-08 | $7.20 | $7.20 | 259,400 | — | — |
| 2017-06-07 | $6.90 | $6.90 | 198,600 | — | — |
| 2017-06-06 | $6.80 | $6.80 | 136,800 | — | — |
| 2017-06-05 | $6.95 | $6.95 | 236,200 | — | — |
| 2017-06-02 | $7.00 | $7.00 | 253,500 | — | — |
| 2017-06-01 | $7.00 | $7.00 | 222,600 | — | — |
| 2017-05-31 | $6.55 | $6.55 | 448,300 | — | — |
| 2017-05-30 | $6.60 | $6.60 | 182,900 | — | — |
| 2017-05-26 | $6.75 | $6.75 | 161,800 | — | — |
| 2017-05-25 | $6.70 | $6.70 | 127,000 | — | — |
| 2017-05-24 | $6.80 | $6.80 | 160,500 | — | — |
| 2017-05-23 | $6.80 | $6.80 | 185,700 | — | — |
| 2017-05-22 | $6.75 | $6.75 | 90,800 | — | — |
| 2017-05-19 | $6.65 | $6.65 | 147,100 | — | — |
| 2017-05-18 | $6.70 | $6.70 | 161,700 | — | — |
| 2017-05-17 | $6.70 | $6.70 | 188,500 | — | — |
| 2017-05-16 | $6.90 | $6.90 | 393,400 | — | — |
| 2017-05-15 | $6.80 | $6.80 | 344,800 | — | — |
| 2017-05-12 | $6.65 | $6.65 | 245,800 | — | — |
| 2017-05-11 | $6.65 | $6.65 | 344,200 | — | — |
| 2017-05-10 | $6.80 | $6.80 | 686,700 | — | — |
| 2017-05-09 | $6.55 | $6.55 | 181,900 | — | — |
| 2017-05-08 | $6.55 | $6.55 | 228,500 | — | — |
| 2017-05-05 | $6.70 | $6.70 | 115,100 | — | — |
| 2017-05-04 | $6.70 | $6.70 | 102,100 | — | — |
| 2017-05-03 | $6.60 | $6.60 | 113,800 | — | — |
| 2017-05-02 | $6.70 | $6.70 | 115,700 | — | — |
| 2017-05-01 | $6.70 | $6.70 | 133,900 | — | — |
| 2017-04-28 | $6.70 | $6.70 | 174,000 | — | — |
| 2017-04-27 | $6.75 | $6.75 | 92,400 | — | — |
| 2017-04-26 | $6.90 | $6.90 | 203,800 | — | — |
| 2017-04-25 | $6.80 | $6.80 | 172,100 | — | — |
| 2017-04-24 | $6.80 | $6.80 | 151,700 | — | — |
| 2017-04-21 | $6.70 | $6.70 | 196,800 | — | — |
| 2017-04-20 | $6.65 | $6.65 | 121,100 | — | — |
| 2017-04-19 | $6.75 | $6.75 | 99,800 | — | — |
| 2017-04-18 | $6.65 | $6.65 | 110,400 | — | — |
| 2017-04-17 | $6.55 | $6.55 | 81,300 | — | — |
| 2017-04-13 | $6.40 | $6.40 | 138,700 | — | — |
| 2017-04-12 | $6.46 | $6.46 | 124,700 | — | — |
| 2017-04-11 | $6.60 | $6.60 | 122,200 | — | — |
| 2017-04-10 | $6.45 | $6.45 | 243,700 | — | — |
| 2017-04-07 | $6.40 | $6.40 | 244,800 | — | — |
| 2017-04-06 | $6.45 | $6.45 | 127,400 | — | — |
| 2017-04-05 | $6.45 | $6.45 | 324,900 | — | — |
| 2017-04-04 | $6.65 | $6.65 | 208,800 | — | — |
| 2017-04-03 | $6.65 | $6.65 | 922,200 | — | — |
| 2017-03-31 | $7.25 | $7.25 | 265,400 | — | — |
| 2017-03-30 | $7.10 | $7.10 | 130,800 | — | — |
| 2017-03-29 | $7.05 | $7.05 | 47,100 | — | — |
| 2017-03-28 | $7.00 | $7.00 | 111,800 | — | — |
| 2017-03-27 | $7.20 | $7.20 | 290,600 | — | — |
| 2017-03-24 | $7.04 | $7.04 | 107,300 | — | — |
| 2017-03-23 | $7.10 | $7.10 | 203,700 | — | — |
| 2017-03-22 | $6.85 | $6.85 | 157,000 | — | — |
| 2017-03-21 | $6.95 | $6.95 | 100,800 | — | — |
| 2017-03-20 | $7.05 | $7.05 | 50,600 | — | — |
| 2017-03-17 | $7.20 | $7.20 | 191,500 | — | — |
| 2017-03-16 | $7.05 | $7.05 | 66,400 | — | — |
| 2017-03-15 | $7.05 | $7.05 | 113,200 | — | — |
| 2017-03-14 | $6.90 | $6.90 | 54,800 | — | — |
| 2017-03-13 | $6.95 | $6.95 | 70,600 | — | — |
| 2017-03-10 | $6.95 | $6.95 | 109,100 | — | — |
| 2017-03-09 | $7.05 | $7.05 | 167,000 | — | — |
| 2017-03-08 | $6.85 | $6.85 | 112,900 | — | — |
| 2017-03-07 | $6.90 | $6.90 | 75,700 | — | — |
| 2017-03-06 | $7.05 | $7.05 | 128,800 | — | — |
| 2017-03-03 | $7.00 | $7.00 | 268,800 | — | — |
| 2017-03-02 | $6.90 | $6.90 | 131,500 | — | — |
| 2017-03-01 | $7.05 | $7.05 | 265,000 | — | — |
| 2017-02-28 | $6.90 | $6.90 | 400,100 | — | — |
| 2017-02-27 | $7.10 | $7.10 | 116,000 | — | — |
| 2017-02-24 | $7.05 | $7.05 | 84,900 | — | — |
| 2017-02-23 | $7.00 | $7.00 | 123,700 | — | — |
| 2017-02-22 | $6.85 | $6.85 | 131,900 | — | — |
| 2017-02-21 | $6.85 | $6.85 | 151,700 | — | — |
| 2017-02-17 | $6.80 | $6.80 | 225,000 | — | — |
| 2017-02-16 | $6.85 | $6.85 | 139,300 | — | — |
| 2017-02-15 | $6.90 | $6.90 | 713,400 | — | — |
| 2017-02-14 | $7.65 | $7.65 | 217,500 | — | — |
| 2017-02-13 | $7.30 | $7.30 | 43,900 | — | — |
| 2017-02-10 | $7.40 | $7.40 | 95,100 | — | — |
| 2017-02-09 | $7.00 | $7.00 | 67,300 | — | — |
| 2017-02-08 | $6.90 | $6.90 | 58,200 | — | — |
| 2017-02-07 | $7.00 | $7.00 | 68,100 | — | — |
| 2017-02-06 | $7.15 | $7.15 | 101,800 | — | — |
| 2017-02-03 | $7.20 | $7.20 | 74,600 | — | — |
| 2017-02-02 | $7.05 | $7.05 | 101,900 | — | — |
| 2017-02-01 | $7.15 | $7.15 | 54,500 | — | — |
| 2017-01-31 | $7.20 | $7.20 | 108,500 | — | — |
| 2017-01-30 | $7.05 | $7.05 | 122,300 | — | — |
| 2017-01-27 | $7.15 | $7.15 | 206,800 | — | — |
| 2017-01-26 | $7.00 | $7.00 | 58,100 | — | — |
| 2017-01-25 | $7.25 | $7.25 | 135,000 | — | — |
| 2017-01-24 | $7.25 | $7.25 | 246,400 | — | — |
| 2017-01-23 | $7.00 | $7.00 | 92,500 | — | — |
| 2017-01-20 | $6.90 | $6.90 | 161,000 | — | — |
| 2017-01-19 | $6.95 | $6.95 | 69,900 | — | — |
| 2017-01-18 | $6.90 | $6.90 | 143,200 | — | — |
| 2017-01-17 | $6.95 | $6.95 | 76,700 | — | — |
| 2017-01-13 | $7.35 | $7.35 | 136,400 | — | — |
| 2017-01-12 | $6.90 | $6.90 | 87,900 | — | — |
| 2017-01-11 | $7.20 | $7.20 | 86,500 | — | — |
| 2017-01-10 | $7.35 | $7.35 | 146,400 | — | — |
| 2017-01-09 | $7.20 | $7.20 | 86,000 | — | — |
| 2017-01-06 | $7.25 | $7.25 | 126,800 | — | — |
| 2017-01-05 | $7.50 | $7.50 | 100,000 | — | — |
| 2017-01-04 | $7.55 | $7.55 | 131,300 | — | — |
| 2017-01-03 | $7.60 | $7.60 | 139,200 | — | — |