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
- 2008-06-24 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 | $5.11 | $5.48 | 81,400 | — | — |
| 2017-12-28 | $5.02 | $5.39 | 169,700 | — | — |
| 2017-12-27 | $5.16 | $5.54 | 136,300 | — | — |
| 2017-12-26 | $5.71 | $6.13 | 12,100 | — | — |
| 2017-12-22 | $5.71 | $6.13 | 49,400 | — | — |
| 2017-12-21 | $5.61 | $6.02 | 51,300 | — | — |
| 2017-12-20 | $5.57 | $5.98 | 59,200 | — | — |
| 2017-12-19 | $5.52 | $5.92 | 23,500 | — | — |
| 2017-12-18 | $5.47 | $5.87 | 20,900 | — | — |
| 2017-12-15 | $5.48 | $5.88 | 36,200 | — | — |
| 2017-12-14 | $5.56 | $5.97 | 19,400 | — | — |
| 2017-12-13 | $5.56 | $5.97 | 46,300 | — | — |
| 2017-12-12 | $5.46 | $5.86 | 10,400 | — | — |
| 2017-12-11 | $5.49 | $5.89 | 12,900 | — | — |
| 2017-12-08 | $5.57 | $5.98 | 25,700 | — | — |
| 2017-12-07 | $5.52 | $5.92 | 12,200 | — | — |
| 2017-12-06 | $5.51 | $5.91 | 16,100 | — | — |
| 2017-12-05 | $5.58 | $5.99 | 19,800 | — | — |
| 2017-12-04 | $5.58 | $5.99 | 14,500 | — | — |
| 2017-12-01 | $5.67 | $6.08 | 24,800 | — | — |
| 2017-11-30 | $5.63 | $6.04 | 38,800 | — | — |
| 2017-11-29 | $5.63 | $6.04 | 24,500 | — | — |
| 2017-11-28 | $5.72 | $6.14 | 10,900 | — | — |
| 2017-11-27 | $5.83 | $6.26 | 8,600 | — | — |
| 2017-11-24 | $5.93 | $6.36 | 6,800 | — | — |
| 2017-11-22 | $5.93 | $6.36 | 46,500 | — | — |
| 2017-11-21 | $5.92 | $6.35 | 16,800 | — | — |
| 2017-11-20 | $5.89 | $6.32 | 5,400 | — | — |
| 2017-11-17 | $5.94 | $6.37 | 43,900 | — | — |
| 2017-11-16 | $5.87 | $6.30 | 48,400 | — | — |
| 2017-11-15 | $5.89 | $6.32 | 13,100 | — | — |
| 2017-11-14 | $5.81 | $6.24 | 37,100 | — | — |
| 2017-11-13 | $5.98 | $6.42 | 26,400 | — | — |
| 2017-11-10 | $6.02 | $6.46 | 8,900 | — | — |
| 2017-11-09 | $6.07 | $6.51 | 3,200 | — | — |
| 2017-11-08 | $6.10 | $6.55 | 34,700 | — | — |
| 2017-11-07 | $6.10 | $6.55 | 29,600 | — | — |
| 2017-11-06 | $6.31 | $6.77 | 18,300 | — | — |
| 2017-11-03 | $6.21 | $6.66 | 9,800 | — | — |
| 2017-11-02 | $6.17 | $6.62 | 20,400 | — | — |
| 2017-11-01 | $6.18 | $6.63 | 95,200 | — | — |
| 2017-10-31 | $6.81 | $7.31 | 12,700 | — | — |
| 2017-10-30 | $6.96 | $7.47 | 14,800 | — | — |
| 2017-10-27 | $6.78 | $7.28 | 19,800 | — | — |
| 2017-10-26 | $6.89 | $7.39 | 18,000 | — | — |
| 2017-10-25 | $7.02 | $7.53 | 15,300 | — | — |
| 2017-10-24 | $7.13 | $7.65 | 26,600 | — | — |
| 2017-10-23 | $7.14 | $7.66 | 6,000 | — | — |
| 2017-10-20 | $7.25 | $7.78 | 9,500 | — | — |
| 2017-10-19 | $7.30 | $7.83 | 5,300 | — | — |
| 2017-10-18 | $7.32 | $7.86 | 4,200 | — | — |
| 2017-10-17 | $7.27 | $7.80 | 6,500 | — | — |
| 2017-10-16 | $7.32 | $7.86 | 27,700 | — | — |
| 2017-10-13 | $7.38 | $7.92 | 10,800 | — | — |
| 2017-10-12 | $7.41 | $7.95 | 6,600 | — | — |
| 2017-10-11 | $7.35 | $7.89 | 15,000 | — | — |
| 2017-10-10 | $7.22 | $7.75 | 7,800 | — | — |
| 2017-10-09 | $7.42 | $7.96 | 11,500 | — | — |
| 2017-10-06 | $7.19 | $7.72 | 10,300 | — | — |
| 2017-10-05 | $7.15 | $7.67 | 7,900 | — | — |
| 2017-10-04 | $7.18 | $7.71 | 8,900 | — | — |
| 2017-10-03 | $7.09 | $7.61 | 7,800 | — | — |
| 2017-10-02 | $7.10 | $7.62 | 9,800 | — | — |
| 2017-09-29 | $7.10 | $7.62 | 3,400 | — | — |
| 2017-09-28 | $7.17 | $7.69 | 7,900 | — | — |
| 2017-09-27 | $7.08 | $7.60 | 15,100 | — | — |
| 2017-09-26 | $7.26 | $7.79 | 1,600 | — | — |
| 2017-09-25 | $7.51 | $8.06 | 6,900 | — | — |
| 2017-09-22 | $7.30 | $7.83 | 5,300 | — | — |
| 2017-09-21 | $7.20 | $7.73 | 7,000 | — | — |
| 2017-09-20 | $7.25 | $7.78 | 71,500 | — | — |
| 2017-09-19 | $7.33 | $7.87 | 18,800 | — | — |
| 2017-09-18 | $7.23 | $7.76 | 20,600 | — | — |
| 2017-09-15 | $7.30 | $7.83 | 21,400 | — | — |
| 2017-09-14 | $7.40 | $7.94 | 6,600 | — | — |
| 2017-09-13 | $7.38 | $7.92 | 10,800 | — | — |
| 2017-09-12 | $7.61 | $8.17 | 27,000 | — | — |
| 2017-09-11 | $7.46 | $8.01 | 37,300 | — | — |
| 2017-09-08 | $7.17 | $7.69 | 43,300 | — | — |
| 2017-09-07 | $7.16 | $7.68 | 50,000 | — | — |
| 2017-09-06 | $6.72 | $7.21 | 122,300 | — | — |
| 2017-09-05 | $6.21 | $6.66 | 34,400 | — | — |
| 2017-09-01 | $6.02 | $6.46 | 41,000 | — | — |
| 2017-08-31 | $6.00 | $6.44 | 29,100 | — | — |
| 2017-08-30 | $5.78 | $6.20 | 107,600 | — | — |
| 2017-08-29 | $5.91 | $6.34 | 46,400 | — | — |
| 2017-08-28 | $5.67 | $6.08 | 135,900 | — | — |
| 2017-08-25 | $5.60 | $6.01 | 10,400 | — | — |
| 2017-08-24 | $5.56 | $5.97 | 32,500 | — | — |
| 2017-08-23 | $5.42 | $5.82 | 4,400 | — | — |
| 2017-08-22 | $5.41 | $5.81 | 7,800 | — | — |
| 2017-08-21 | $5.39 | $5.78 | 4,600 | — | — |
| 2017-08-18 | $5.44 | $5.84 | 37,100 | — | — |
| 2017-08-17 | $5.54 | $5.95 | 5,900 | — | — |
| 2017-08-16 | $5.59 | $6.00 | 30,400 | — | — |
| 2017-08-15 | $5.50 | $5.90 | 10,900 | — | — |
| 2017-08-14 | $5.46 | $5.86 | 21,800 | — | — |
| 2017-08-11 | $5.50 | $5.90 | 16,400 | — | — |
| 2017-08-10 | $5.40 | $5.80 | 5,600 | — | — |
| 2017-08-09 | $5.31 | $5.70 | 7,300 | — | — |
| 2017-08-08 | $5.36 | $5.75 | 10,500 | — | — |
| 2017-08-07 | $5.22 | $5.60 | 11,000 | — | — |
| 2017-08-04 | $5.37 | $5.76 | 1,400 | — | — |
| 2017-08-03 | $5.30 | $5.69 | 23,000 | — | — |
| 2017-08-02 | $5.39 | $5.78 | 1,400 | — | — |
| 2017-08-01 | $5.45 | $5.85 | 20,400 | — | — |
| 2017-07-31 | $5.33 | $5.72 | 15,700 | — | — |
| 2017-07-28 | $5.34 | $5.73 | 12,000 | — | — |
| 2017-07-27 | $5.26 | $5.64 | 8,800 | — | — |
| 2017-07-26 | $5.37 | $5.76 | 15,900 | — | — |
| 2017-07-25 | $5.27 | $5.66 | 12,400 | — | — |
| 2017-07-24 | $5.32 | $5.71 | 12,200 | — | — |
| 2017-07-21 | $5.37 | $5.76 | 1,600 | — | — |
| 2017-07-20 | $5.35 | $5.74 | 8,600 | — | — |
| 2017-07-19 | $5.33 | $5.72 | 600 | — | — |
| 2017-07-18 | $5.35 | $5.74 | 3,500 | — | — |
| 2017-07-17 | $5.33 | $5.72 | 7,900 | — | — |
| 2017-07-14 | $5.27 | $5.66 | 8,000 | — | — |
| 2017-07-13 | $5.25 | $5.63 | 3,500 | — | — |
| 2017-07-12 | $5.37 | $5.76 | 2,900 | — | — |
| 2017-07-11 | $5.32 | $5.71 | 8,300 | — | — |
| 2017-07-10 | $5.37 | $5.76 | 1,200 | — | — |
| 2017-07-07 | $5.37 | $5.76 | 2,900 | — | — |
| 2017-07-06 | $5.38 | $5.77 | 1,900 | — | — |
| 2017-07-05 | $5.35 | $5.74 | 10,900 | — | — |
| 2017-07-03 | $5.25 | $5.63 | 1,400 | — | — |
| 2017-06-30 | $5.46 | $5.86 | 26,800 | — | — |
| 2017-06-29 | $5.41 | $5.81 | 8,400 | — | — |
| 2017-06-28 | $5.36 | $5.75 | 7,500 | — | — |
| 2017-06-27 | $5.33 | $5.72 | 9,200 | — | — |
| 2017-06-26 | $5.38 | $5.77 | 14,100 | — | — |
| 2017-06-23 | $5.36 | $5.75 | 2,200 | — | — |
| 2017-06-22 | $5.31 | $5.70 | 4,100 | — | — |
| 2017-06-21 | $5.21 | $5.59 | 7,300 | — | — |
| 2017-06-20 | $5.19 | $5.57 | 23,000 | — | — |
| 2017-06-19 | $5.16 | $5.54 | 1,500 | — | — |
| 2017-06-16 | $5.14 | $5.52 | 862,500 | — | — |
| 2017-06-15 | $5.21 | $5.59 | 1,600 | — | — |
| 2017-06-14 | $5.22 | $5.60 | 61,400 | — | — |
| 2017-06-13 | $5.53 | $5.93 | 17,400 | — | — |
| 2017-06-12 | $5.59 | $6.00 | 23,600 | — | — |
| 2017-06-09 | $5.45 | $5.85 | 25,600 | — | — |
| 2017-06-08 | $5.63 | $6.04 | 17,100 | — | — |
| 2017-06-07 | $5.84 | $6.27 | 19,600 | — | — |
| 2017-06-06 | $5.83 | $6.26 | 25,300 | — | — |
| 2017-06-05 | $5.74 | $6.16 | 15,400 | — | — |
| 2017-06-02 | $5.64 | $6.05 | 16,900 | — | — |
| 2017-06-01 | $5.57 | $5.98 | 12,400 | — | — |
| 2017-05-31 | $5.72 | $6.14 | 10,000 | — | — |
| 2017-05-30 | $5.75 | $6.17 | 9,500 | — | — |
| 2017-05-26 | $5.82 | $6.25 | 6,600 | — | — |
| 2017-05-25 | $5.86 | $6.29 | 5,400 | — | — |
| 2017-05-24 | $5.74 | $6.16 | 4,900 | — | — |
| 2017-05-23 | $6.01 | $6.45 | 22,900 | — | — |
| 2017-05-22 | $5.95 | $6.39 | 8,800 | — | — |
| 2017-05-19 | $6.03 | $6.47 | 41,400 | — | — |
| 2017-05-18 | $5.97 | $6.41 | 76,500 | — | — |
| 2017-05-17 | $6.04 | $6.48 | 67,400 | — | — |
| 2017-05-16 | $5.97 | $6.41 | 30,600 | — | — |
| 2017-05-15 | $5.92 | $6.35 | 25,800 | — | — |
| 2017-05-12 | $5.82 | $6.25 | 44,700 | — | — |
| 2017-05-11 | $5.72 | $6.14 | 26,000 | — | — |
| 2017-05-10 | $5.62 | $6.03 | 33,600 | — | — |
| 2017-05-09 | $5.50 | $5.90 | 42,500 | — | — |
| 2017-05-08 | $5.33 | $5.72 | 13,100 | — | — |
| 2017-05-05 | $5.35 | $5.74 | 7,400 | — | — |
| 2017-05-04 | $5.13 | $5.51 | 41,800 | — | — |
| 2017-05-03 | $5.24 | $5.62 | 11,300 | — | — |
| 2017-05-02 | $5.28 | $5.67 | 73,700 | — | — |
| 2017-05-01 | $5.09 | $5.46 | 52,300 | — | — |
| 2017-04-28 | $5.17 | $5.55 | 11,200 | — | — |
| 2017-04-27 | $5.15 | $5.53 | 14,400 | — | — |
| 2017-04-26 | $5.26 | $5.64 | 6,900 | — | — |
| 2017-04-25 | $5.29 | $5.68 | 40,900 | — | — |
| 2017-04-24 | $5.35 | $5.74 | 27,000 | — | — |
| 2017-04-21 | $5.42 | $5.82 | 9,200 | — | — |
| 2017-04-20 | $5.40 | $5.80 | 5,700 | — | — |
| 2017-04-19 | $5.33 | $5.72 | 15,800 | — | — |
| 2017-04-18 | $5.61 | $6.02 | 28,100 | — | — |
| 2017-04-17 | $5.50 | $5.90 | 26,900 | — | — |
| 2017-04-13 | $5.60 | $6.01 | 16,200 | — | — |
| 2017-04-12 | $5.77 | $6.19 | 18,000 | — | — |
| 2017-04-11 | $5.80 | $6.22 | 4,600 | — | — |
| 2017-04-10 | $5.70 | $6.12 | 5,400 | — | — |
| 2017-04-07 | $5.74 | $6.16 | 4,600 | — | — |
| 2017-04-06 | $5.82 | $6.25 | 22,100 | — | — |
| 2017-04-05 | $5.84 | $6.27 | 96,800 | — | — |
| 2017-04-04 | $5.79 | $6.21 | 12,700 | — | — |
| 2017-04-03 | $5.78 | $6.20 | 40,300 | — | — |
| 2017-03-31 | $5.81 | $6.24 | 46,000 | — | — |
| 2017-03-30 | $5.63 | $6.04 | 17,900 | — | — |
| 2017-03-29 | $5.66 | $6.07 | 40,800 | — | — |
| 2017-03-28 | $5.60 | $6.01 | 13,800 | — | — |
| 2017-03-27 | $5.64 | $6.05 | 19,300 | — | — |
| 2017-03-24 | $5.50 | $5.90 | 8,300 | — | — |
| 2017-03-23 | $5.45 | $5.85 | 20,200 | — | — |
| 2017-03-22 | $5.45 | $5.85 | 46,700 | — | — |
| 2017-03-21 | $5.57 | $5.98 | 130,300 | — | — |
| 2017-03-20 | $5.29 | $5.68 | 40,100 | — | — |
| 2017-03-17 | $5.22 | $5.60 | 47,400 | — | — |
| 2017-03-16 | $5.35 | $5.74 | 67,800 | — | — |
| 2017-03-15 | $5.25 | $5.63 | 27,800 | — | — |
| 2017-03-14 | $4.93 | $5.29 | 13,600 | — | — |
| 2017-03-13 | $5.12 | $5.49 | 40,000 | — | — |
| 2017-03-10 | $4.90 | $5.26 | 6,800 | — | — |
| 2017-03-09 | $4.62 | $4.96 | 12,900 | — | — |
| 2017-03-08 | $4.70 | $5.04 | 9,400 | — | — |
| 2017-03-07 | $4.59 | $4.93 | 6,300 | — | — |
| 2017-03-06 | $4.63 | $4.97 | 5,300 | — | — |
| 2017-03-03 | $4.85 | $5.20 | 18,600 | — | — |
| 2017-03-02 | $4.58 | $4.92 | 12,100 | — | — |
| 2017-03-01 | $4.90 | $5.26 | 16,500 | — | — |
| 2017-02-28 | $4.85 | $5.20 | 108,100 | — | — |
| 2017-02-27 | $4.66 | $5.00 | 92,400 | — | — |
| 2017-02-24 | $5.04 | $5.41 | 22,500 | — | — |
| 2017-02-23 | $4.93 | $5.29 | 49,800 | — | — |
| 2017-02-22 | $5.17 | $5.55 | 22,700 | — | — |
| 2017-02-21 | $5.15 | $5.53 | 19,800 | — | — |
| 2017-02-17 | $5.26 | $5.64 | 30,000 | — | — |
| 2017-02-16 | $5.31 | $5.70 | 4,600 | — | — |
| 2017-02-15 | $5.31 | $5.70 | 16,100 | — | — |
| 2017-02-14 | $5.45 | $5.85 | 6,800 | — | — |
| 2017-02-13 | $5.35 | $5.74 | 22,800 | — | — |
| 2017-02-10 | $5.32 | $5.71 | 67,700 | — | — |
| 2017-02-09 | $5.29 | $5.68 | 22,600 | — | — |
| 2017-02-08 | $5.40 | $5.80 | 70,700 | — | — |
| 2017-02-07 | $5.44 | $5.84 | 67,200 | — | — |
| 2017-02-06 | $5.41 | $5.81 | 117,700 | — | — |
| 2017-02-03 | $5.05 | $5.42 | 18,000 | — | — |
| 2017-02-02 | $4.94 | $5.30 | 44,300 | — | — |
| 2017-02-01 | $4.93 | $5.29 | 19,800 | — | — |
| 2017-01-31 | $4.93 | $5.29 | 30,700 | — | — |
| 2017-01-30 | $4.95 | $5.31 | 10,200 | — | — |
| 2017-01-27 | $4.96 | $5.32 | 7,700 | — | — |
| 2017-01-26 | $5.02 | $5.39 | 10,500 | — | — |
| 2017-01-25 | $5.00 | $5.37 | 6,400 | — | — |
| 2017-01-24 | $4.98 | $5.34 | 25,900 | — | — |
| 2017-01-23 | $5.05 | $5.42 | 6,800 | — | — |
| 2017-01-20 | $4.96 | $5.32 | 31,200 | — | — |
| 2017-01-19 | $5.04 | $5.41 | 13,200 | — | — |
| 2017-01-18 | $5.14 | $5.52 | 17,600 | — | — |
| 2017-01-17 | $5.28 | $5.67 | 61,700 | — | — |
| 2017-01-13 | $5.24 | $5.62 | 38,600 | — | — |
| 2017-01-12 | $5.21 | $5.59 | 21,300 | — | — |
| 2017-01-11 | $5.25 | $5.63 | 11,500 | — | — |
| 2017-01-10 | $5.23 | $5.61 | 5,000 | — | — |
| 2017-01-09 | $5.21 | $5.59 | 22,900 | — | — |
| 2017-01-06 | $5.09 | $5.46 | 22,500 | — | — |
| 2017-01-05 | $5.19 | $5.57 | 65,700 | — | — |
| 2017-01-04 | $4.77 | $5.12 | 27,200 | — | — |
| 2017-01-03 | $4.81 | $5.16 | 11,900 | — | — |