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
- 1998-05-27 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 | $7.83 | $7.83 | 71,944 | — | — |
| 2017-12-28 | $7.88 | $7.88 | 72,946 | — | — |
| 2017-12-27 | $7.93 | $7.93 | 84,068 | — | — |
| 2017-12-26 | $7.98 | $7.98 | 27,956 | — | — |
| 2017-12-22 | $7.73 | $7.73 | 51,803 | — | — |
| 2017-12-21 | $7.98 | $7.98 | 68,637 | — | — |
| 2017-12-20 | $7.83 | $7.83 | 55,411 | — | — |
| 2017-12-19 | $7.73 | $7.73 | 55,711 | — | — |
| 2017-12-18 | $7.68 | $7.68 | 63,928 | — | — |
| 2017-12-15 | $7.73 | $7.73 | 159,318 | — | — |
| 2017-12-14 | $7.63 | $7.63 | 70,541 | — | — |
| 2017-12-13 | $7.78 | $7.78 | 32,365 | — | — |
| 2017-12-12 | $7.73 | $7.73 | 46,593 | — | — |
| 2017-12-11 | $7.73 | $7.73 | 48,898 | — | — |
| 2017-12-08 | $7.73 | $7.73 | 48,497 | — | — |
| 2017-12-07 | $7.68 | $7.68 | 98,597 | — | — |
| 2017-12-06 | $7.68 | $7.68 | 66,633 | — | — |
| 2017-12-05 | $7.73 | $7.73 | 65,932 | — | — |
| 2017-12-04 | $7.73 | $7.73 | 55,611 | — | — |
| 2017-12-01 | $7.68 | $7.68 | 85,671 | — | — |
| 2017-11-30 | $7.68 | $7.68 | 81,763 | — | — |
| 2017-11-29 | $7.68 | $7.68 | 41,683 | — | — |
| 2017-11-28 | $7.78 | $7.78 | 30,260 | — | — |
| 2017-11-27 | $7.73 | $7.73 | 69,940 | — | — |
| 2017-11-24 | $7.68 | $7.68 | 13,026 | — | — |
| 2017-11-22 | $7.63 | $7.63 | 50,000 | — | — |
| 2017-11-21 | $7.78 | $7.78 | 95,791 | — | — |
| 2017-11-20 | $7.58 | $7.58 | 67,234 | — | — |
| 2017-11-17 | $7.56 | $7.56 | 166,432 | — | — |
| 2017-11-16 | $7.39 | $7.39 | 58,517 | — | — |
| 2017-11-15 | $7.29 | $7.29 | 61,423 | — | — |
| 2017-11-14 | $7.29 | $7.29 | 52,004 | — | — |
| 2017-11-13 | $7.24 | $7.24 | 57,114 | — | — |
| 2017-11-10 | $7.34 | $7.34 | 54,308 | — | — |
| 2017-11-09 | $7.09 | $7.09 | 26,052 | — | — |
| 2017-11-08 | $7.24 | $7.24 | 65,631 | — | — |
| 2017-11-07 | $7.24 | $7.24 | 144,288 | — | — |
| 2017-11-06 | $7.09 | $7.09 | 59,719 | — | — |
| 2017-11-03 | $7.04 | $7.04 | 78,156 | — | — |
| 2017-11-02 | $7.09 | $7.09 | 33,567 | — | — |
| 2017-11-01 | $7.09 | $7.09 | 16,132 | — | — |
| 2017-10-31 | $7.29 | $7.29 | 76,653 | — | — |
| 2017-10-30 | $7.24 | $7.24 | 55,811 | — | — |
| 2017-10-27 | $7.44 | $7.44 | 41,884 | — | — |
| 2017-10-26 | $7.24 | $7.24 | 13,828 | — | — |
| 2017-10-25 | $7.29 | $7.29 | 56,713 | — | — |
| 2017-10-24 | $7.29 | $7.29 | 60,721 | — | — |
| 2017-10-23 | $7.14 | $7.14 | 44,088 | — | — |
| 2017-10-20 | $7.34 | $7.34 | 37,876 | — | — |
| 2017-10-19 | $7.39 | $7.39 | 42,084 | — | — |
| 2017-10-18 | $7.34 | $7.34 | 23,747 | — | — |
| 2017-10-17 | $7.39 | $7.39 | 68,036 | — | — |
| 2017-10-16 | $7.39 | $7.39 | 31,763 | — | — |
| 2017-10-13 | $7.39 | $7.39 | 11,924 | — | — |
| 2017-10-12 | $7.44 | $7.44 | 38,577 | — | — |
| 2017-10-11 | $7.49 | $7.49 | 60,721 | — | — |
| 2017-10-10 | $7.58 | $7.58 | 33,266 | — | — |
| 2017-10-09 | $7.44 | $7.44 | 28,858 | — | — |
| 2017-10-06 | $7.44 | $7.44 | 98,998 | — | — |
| 2017-10-05 | $7.63 | $7.63 | 27,054 | — | — |
| 2017-10-04 | $7.49 | $7.49 | 29,258 | — | — |
| 2017-10-03 | $7.49 | $7.49 | 97,394 | — | — |
| 2017-10-02 | $7.73 | $7.73 | 144,388 | — | — |
| 2017-09-29 | $7.49 | $7.49 | 189,979 | — | — |
| 2017-09-28 | $7.63 | $7.63 | 132,464 | — | — |
| 2017-09-27 | $7.73 | $7.73 | 101,202 | — | — |
| 2017-09-26 | $7.22 | $7.22 | 94,388 | — | — |
| 2017-09-25 | $6.89 | $6.89 | 444,988 | — | — |
| 2017-09-22 | $7.04 | $7.04 | 23,246 | — | — |
| 2017-09-21 | $7.09 | $7.09 | 34,469 | — | — |
| 2017-09-20 | $6.99 | $6.99 | 70,942 | — | — |
| 2017-09-19 | $7.09 | $7.09 | 104,108 | — | — |
| 2017-09-18 | $7.14 | $7.14 | 69,238 | — | — |
| 2017-09-15 | $7.19 | $7.19 | 164,228 | — | — |
| 2017-09-14 | $7.19 | $7.19 | 40,781 | — | — |
| 2017-09-13 | $7.19 | $7.19 | 56,914 | — | — |
| 2017-09-12 | $7.19 | $7.19 | 53,607 | — | — |
| 2017-09-11 | $7.14 | $7.14 | 59,218 | — | — |
| 2017-09-08 | $7.14 | $7.14 | 46,593 | — | — |
| 2017-09-07 | $7.09 | $7.09 | 38,276 | — | — |
| 2017-09-06 | $7.19 | $7.19 | 46,894 | — | — |
| 2017-09-05 | $7.19 | $7.19 | 99,398 | — | — |
| 2017-09-01 | $7.24 | $7.24 | 62,425 | — | — |
| 2017-08-31 | $7.24 | $7.24 | 66,633 | — | — |
| 2017-08-30 | $7.44 | $7.44 | 60,721 | — | — |
| 2017-08-29 | $7.39 | $7.39 | 114,328 | — | — |
| 2017-08-28 | $7.49 | $7.49 | 100,000 | — | — |
| 2017-08-25 | $7.14 | $7.14 | 127,454 | — | — |
| 2017-08-24 | $6.64 | $6.64 | 153,306 | — | — |
| 2017-08-23 | $6.19 | $6.19 | 137,975 | — | — |
| 2017-08-22 | $6.34 | $6.34 | 191,582 | — | — |
| 2017-08-21 | $6.14 | $6.14 | 59,619 | — | — |
| 2017-08-18 | $6.34 | $6.34 | 27,455 | — | — |
| 2017-08-17 | $6.44 | $6.44 | 58,918 | — | — |
| 2017-08-16 | $6.59 | $6.59 | 34,068 | — | — |
| 2017-08-15 | $6.64 | $6.64 | 45,992 | — | — |
| 2017-08-14 | $6.79 | $6.79 | 30,060 | — | — |
| 2017-08-11 | $6.64 | $6.64 | 225,851 | — | — |
| 2017-08-10 | $6.59 | $6.59 | 101,703 | — | — |
| 2017-08-09 | $6.99 | $6.99 | 71,443 | — | — |
| 2017-08-08 | $7.04 | $7.04 | 170,039 | — | — |
| 2017-08-07 | $7.04 | $7.04 | 83,667 | — | — |
| 2017-08-04 | $7.09 | $7.09 | 82,865 | — | — |
| 2017-08-03 | $6.94 | $6.94 | 103,607 | — | — |
| 2017-08-02 | $6.99 | $6.99 | 139,078 | — | — |
| 2017-08-01 | $6.54 | $6.54 | 189,879 | — | — |
| 2017-07-31 | $6.49 | $6.49 | 38,677 | — | — |
| 2017-07-28 | $6.49 | $6.49 | 79,859 | — | — |
| 2017-07-27 | $6.54 | $6.54 | 34,970 | — | — |
| 2017-07-26 | $6.64 | $6.64 | 64,429 | — | — |
| 2017-07-25 | $6.69 | $6.69 | 54,609 | — | — |
| 2017-07-24 | $6.49 | $6.49 | 77,655 | — | — |
| 2017-07-21 | $6.74 | $6.74 | 56,012 | — | — |
| 2017-07-20 | $6.79 | $6.79 | 89,479 | — | — |
| 2017-07-19 | $6.74 | $6.74 | 34,369 | — | — |
| 2017-07-18 | $6.69 | $6.69 | 52,304 | — | — |
| 2017-07-17 | $6.74 | $6.74 | 83,968 | — | — |
| 2017-07-14 | $6.79 | $6.79 | 78,757 | — | — |
| 2017-07-13 | $6.79 | $6.79 | 134,769 | — | — |
| 2017-07-12 | $6.69 | $6.69 | 97,895 | — | — |
| 2017-07-11 | $6.64 | $6.64 | 157,414 | — | — |
| 2017-07-10 | $6.69 | $6.69 | 160,019 | — | — |
| 2017-07-07 | $6.64 | $6.64 | 205,711 | — | — |
| 2017-07-06 | $6.54 | $6.54 | 72,044 | — | — |
| 2017-07-05 | $6.64 | $6.64 | 101,202 | — | — |
| 2017-07-03 | $6.64 | $6.64 | 95,491 | — | — |
| 2017-06-30 | $6.64 | $6.64 | 134,168 | — | — |
| 2017-06-29 | $6.99 | $6.99 | 223,446 | — | — |
| 2017-06-28 | $6.64 | $6.64 | 209,819 | — | — |
| 2017-06-27 | $6.54 | $6.54 | 249,899 | — | — |
| 2017-06-26 | $6.74 | $6.74 | 405,910 | — | — |
| 2017-06-23 | $6.54 | $6.54 | 2,193,578 | — | — |
| 2017-06-22 | $6.49 | $6.49 | 168,436 | — | — |
| 2017-06-21 | $6.44 | $6.44 | 80,060 | — | — |
| 2017-06-20 | $6.44 | $6.44 | 82,264 | — | — |
| 2017-06-19 | $6.49 | $6.49 | 188,877 | — | — |
| 2017-06-16 | $6.49 | $6.49 | 62,124 | — | — |
| 2017-06-15 | $6.44 | $6.44 | 84,869 | — | — |
| 2017-06-14 | $6.44 | $6.44 | 100,100 | — | — |
| 2017-06-13 | $6.69 | $6.69 | 139,979 | — | — |
| 2017-06-12 | $6.44 | $6.44 | 81,663 | — | — |
| 2017-06-09 | $6.79 | $6.79 | 138,076 | — | — |
| 2017-06-08 | $6.44 | $6.44 | 100,300 | — | — |
| 2017-06-07 | $6.34 | $6.34 | 75,651 | — | — |
| 2017-06-06 | $6.34 | $6.34 | 83,968 | — | — |
| 2017-06-05 | $6.24 | $6.24 | 53,206 | — | — |
| 2017-06-02 | $6.44 | $6.44 | 69,940 | — | — |
| 2017-06-01 | $6.09 | $6.09 | 140,981 | — | — |
| 2017-05-31 | $5.94 | $5.94 | 57,615 | — | — |
| 2017-05-30 | $5.94 | $5.94 | 81,563 | — | — |
| 2017-05-26 | $5.89 | $5.89 | 35,972 | — | — |
| 2017-05-25 | $5.99 | $5.99 | 46,092 | — | — |
| 2017-05-24 | $5.94 | $5.94 | 47,695 | — | — |
| 2017-05-23 | $5.94 | $5.94 | 67,334 | — | — |
| 2017-05-22 | $5.94 | $5.94 | 58,216 | — | — |
| 2017-05-19 | $5.99 | $5.99 | 34,669 | — | — |
| 2017-05-18 | $5.89 | $5.89 | 46,994 | — | — |
| 2017-05-17 | $5.84 | $5.84 | 64,529 | — | — |
| 2017-05-16 | $5.94 | $5.94 | 59,318 | — | — |
| 2017-05-15 | $5.99 | $5.99 | 65,330 | — | — |
| 2017-05-12 | $5.89 | $5.89 | 126,753 | — | — |
| 2017-05-11 | $5.99 | $5.99 | 65,831 | — | — |
| 2017-05-10 | $5.79 | $5.79 | 69,639 | — | — |
| 2017-05-09 | $5.74 | $5.74 | 61,523 | — | — |
| 2017-05-08 | $5.44 | $5.44 | 27,154 | — | — |
| 2017-05-05 | $5.39 | $5.39 | 34,068 | — | — |
| 2017-05-04 | $5.44 | $5.44 | 34,469 | — | — |
| 2017-05-03 | $5.54 | $5.54 | 48,898 | — | — |
| 2017-05-02 | $5.29 | $5.29 | 42,084 | — | — |
| 2017-05-01 | $5.34 | $5.34 | 120,240 | — | — |
| 2017-04-28 | $5.24 | $5.24 | 12,224 | — | — |
| 2017-04-27 | $5.29 | $5.29 | 20,741 | — | — |
| 2017-04-26 | $5.24 | $5.24 | 43,787 | — | — |
| 2017-04-25 | $5.34 | $5.34 | 51,002 | — | — |
| 2017-04-24 | $5.19 | $5.19 | 43,186 | — | — |
| 2017-04-21 | $5.19 | $5.19 | 98,497 | — | — |
| 2017-04-20 | $5.24 | $5.24 | 38,377 | — | — |
| 2017-04-19 | $5.34 | $5.34 | 126,653 | — | — |
| 2017-04-18 | $5.19 | $5.19 | 35,471 | — | — |
| 2017-04-17 | $5.39 | $5.39 | 32,765 | — | — |
| 2017-04-13 | $5.39 | $5.39 | 27,856 | — | — |
| 2017-04-12 | $5.44 | $5.44 | 91,583 | — | — |
| 2017-04-11 | $5.44 | $5.44 | 51,302 | — | — |
| 2017-04-10 | $5.44 | $5.44 | 61,924 | — | — |
| 2017-04-07 | $5.34 | $5.34 | 45,491 | — | — |
| 2017-04-06 | $5.39 | $5.39 | 72,144 | — | — |
| 2017-04-05 | $5.19 | $5.19 | 90,982 | — | — |
| 2017-04-04 | $5.34 | $5.34 | 123,446 | — | — |
| 2017-04-03 | $5.39 | $5.39 | 82,565 | — | — |
| 2017-03-31 | $5.44 | $5.44 | 70,340 | — | — |
| 2017-03-30 | $5.49 | $5.49 | 83,567 | — | — |
| 2017-03-29 | $5.29 | $5.29 | 23,246 | — | — |
| 2017-03-28 | $5.39 | $5.39 | 52,004 | — | — |
| 2017-03-27 | $5.49 | $5.49 | 64,629 | — | — |
| 2017-03-24 | $5.44 | $5.44 | 47,896 | — | — |
| 2017-03-23 | $5.29 | $5.29 | 246,592 | — | — |
| 2017-03-22 | $5.29 | $5.29 | 72,645 | — | — |
| 2017-03-21 | $5.29 | $5.29 | 46,894 | — | — |
| 2017-03-20 | $5.49 | $5.49 | 78,958 | — | — |
| 2017-03-17 | $5.44 | $5.44 | 103,006 | — | — |
| 2017-03-16 | $5.34 | $5.34 | 48,797 | — | — |
| 2017-03-15 | $5.39 | $5.39 | 50,902 | — | — |
| 2017-03-14 | $5.24 | $5.24 | 58,216 | — | — |
| 2017-03-13 | $5.34 | $5.34 | 53,206 | — | — |
| 2017-03-10 | $5.29 | $5.29 | 50,801 | — | — |
| 2017-03-09 | $5.29 | $5.29 | 89,378 | — | — |
| 2017-03-08 | $5.24 | $5.24 | 87,374 | — | — |
| 2017-03-07 | $5.44 | $5.44 | 240,580 | — | — |
| 2017-03-06 | $5.69 | $5.69 | 134,669 | — | — |
| 2017-03-03 | $5.59 | $5.59 | 29,559 | — | — |
| 2017-03-02 | $5.59 | $5.59 | 26,653 | — | — |
| 2017-03-01 | $5.54 | $5.54 | 66,132 | — | — |
| 2017-02-28 | $5.54 | $5.54 | 51,202 | — | — |
| 2017-02-27 | $5.79 | $5.79 | 43,687 | — | — |
| 2017-02-24 | $5.84 | $5.84 | 46,393 | — | — |
| 2017-02-23 | $5.84 | $5.84 | 61,222 | — | — |
| 2017-02-22 | $5.74 | $5.74 | 33,868 | — | — |
| 2017-02-21 | $5.69 | $5.69 | 67,134 | — | — |
| 2017-02-17 | $5.49 | $5.49 | 138,476 | — | — |
| 2017-02-16 | $5.29 | $5.29 | 50,501 | — | — |
| 2017-02-15 | $5.34 | $5.34 | 92,284 | — | — |
| 2017-02-14 | $5.24 | $5.24 | 81,663 | — | — |
| 2017-02-13 | $5.24 | $5.24 | 96,593 | — | — |
| 2017-02-10 | $5.49 | $5.49 | 96,793 | — | — |
| 2017-02-09 | $5.79 | $5.79 | 51,403 | — | — |
| 2017-02-08 | $5.74 | $5.74 | 62,525 | — | — |
| 2017-02-07 | $5.74 | $5.74 | 40,180 | — | — |
| 2017-02-06 | $5.99 | $5.99 | 58,216 | — | — |
| 2017-02-03 | $5.94 | $5.94 | 131,062 | — | — |
| 2017-02-02 | $5.89 | $5.89 | 83,767 | — | — |
| 2017-02-01 | $5.74 | $5.74 | 58,517 | — | — |
| 2017-01-31 | $5.59 | $5.59 | 56,212 | — | — |
| 2017-01-30 | $5.39 | $5.39 | 33,266 | — | — |
| 2017-01-27 | $5.64 | $5.64 | 34,569 | — | — |
| 2017-01-26 | $5.54 | $5.54 | 54,409 | — | — |
| 2017-01-25 | $5.94 | $5.94 | 63,126 | — | — |
| 2017-01-24 | $5.94 | $5.94 | 69,539 | — | — |
| 2017-01-23 | $5.94 | $5.94 | 46,192 | — | — |
| 2017-01-20 | $5.89 | $5.89 | 13,026 | — | — |
| 2017-01-19 | $5.84 | $5.84 | 39,980 | — | — |
| 2017-01-18 | $5.84 | $5.84 | 65,130 | — | — |
| 2017-01-17 | $5.89 | $5.89 | 42,886 | — | — |
| 2017-01-13 | $5.89 | $5.89 | 16,132 | — | — |
| 2017-01-12 | $5.94 | $5.94 | 64,930 | — | — |
| 2017-01-11 | $5.94 | $5.94 | 100,801 | — | — |
| 2017-01-10 | $5.89 | $5.89 | 111,022 | — | — |
| 2017-01-09 | $5.99 | $5.99 | 183,566 | — | — |
| 2017-01-06 | $5.94 | $5.94 | 257,013 | — | — |
| 2017-01-05 | $5.74 | $5.74 | 75,350 | — | — |
| 2017-01-04 | $5.79 | $5.79 | 87,775 | — | — |
| 2017-01-03 | $5.64 | $5.64 | 67,435 | — | — |