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
- 1984-11-19 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 | $7.39 | $9.47 | 4,800 | — | — |
| 2017-12-28 | $7.34 | $9.40 | 7,200 | — | — |
| 2017-12-27 | $7.15 | $9.16 | 9,400 | — | — |
| 2017-12-26 | $6.96 | $8.92 | 14,300 | — | — |
| 2017-12-22 | $6.91 | $8.85 | 2,100 | — | — |
| 2017-12-21 | $6.94 | $8.89 | 4,300 | — | — |
| 2017-12-20 | $6.86 | $8.79 | 20,900 | — | — |
| 2017-12-19 | $6.80 | $8.71 | 1,000 | — | — |
| 2017-12-18 | $6.88 | $8.81 | 10,800 | — | — |
| 2017-12-15 | $6.65 | $8.52 | 12,600 | — | — |
| 2017-12-14 | $6.87 | $8.80 | 11,200 | — | — |
| 2017-12-13 | $6.84 | $8.76 | 7,300 | — | — |
| 2017-12-12 | $6.66 | $8.53 | 1,000 | — | — |
| 2017-12-11 | $6.64 | $8.51 | 14,800 | — | — |
| 2017-12-08 | $6.55 | $8.39 | 3,200 | — | — |
| 2017-12-07 | $6.45 | $8.26 | 5,900 | — | — |
| 2017-12-06 | $6.46 | $8.27 | 2,400 | — | — |
| 2017-12-05 | $6.50 | $8.33 | 4,700 | — | — |
| 2017-12-04 | $6.52 | $8.35 | 8,100 | — | — |
| 2017-12-01 | $6.51 | $8.34 | 3,900 | — | — |
| 2017-11-30 | $6.99 | $8.95 | 8,500 | — | — |
| 2017-11-29 | $7.66 | $9.81 | 6,300 | — | — |
| 2017-11-28 | $7.45 | $9.54 | 6,100 | — | — |
| 2017-11-27 | $7.32 | $9.38 | 35,500 | — | — |
| 2017-11-24 | $7.35 | $9.41 | 43,800 | — | — |
| 2017-11-22 | $6.78 | $8.68 | 19,600 | — | — |
| 2017-11-21 | $6.35 | $8.13 | 5,900 | — | — |
| 2017-11-20 | $6.23 | $7.99 | 13,400 | — | — |
| 2017-11-17 | $5.91 | $7.57 | 17,100 | — | — |
| 2017-11-16 | $5.49 | $7.03 | 7,800 | — | — |
| 2017-11-15 | $5.46 | $7.00 | 12,600 | — | — |
| 2017-11-14 | $5.50 | $7.05 | 13,200 | — | — |
| 2017-11-13 | $5.51 | $7.05 | 9,100 | — | — |
| 2017-11-10 | $5.45 | $6.98 | 2,000 | — | — |
| 2017-11-09 | $5.46 | $7.00 | 3,200 | — | — |
| 2017-11-08 | $5.46 | $6.99 | 3,200 | — | — |
| 2017-11-07 | $5.51 | $7.06 | 4,200 | — | — |
| 2017-11-06 | $5.55 | $7.11 | 600 | — | — |
| 2017-11-03 | $5.47 | $7.00 | 3,700 | — | — |
| 2017-11-02 | $5.43 | $6.96 | 5,700 | — | — |
| 2017-11-01 | $5.37 | $6.88 | 800 | — | — |
| 2017-10-31 | $5.39 | $6.90 | 1,100 | — | — |
| 2017-10-30 | $5.35 | $6.85 | 4,400 | — | — |
| 2017-10-27 | $5.28 | $6.77 | 2,200 | — | — |
| 2017-10-26 | $5.23 | $6.70 | 33,100 | — | — |
| 2017-10-25 | $5.51 | $7.06 | 300 | — | — |
| 2017-10-24 | $5.49 | $7.03 | 300 | — | — |
| 2017-10-23 | $5.42 | $6.94 | 7,700 | — | — |
| 2017-10-20 | $5.60 | $7.17 | 12,300 | — | — |
| 2017-10-19 | $5.66 | $7.25 | 600 | — | — |
| 2017-10-18 | $5.66 | $7.25 | 1,200 | — | — |
| 2017-10-17 | $5.65 | $7.23 | 7,800 | — | — |
| 2017-10-16 | $5.85 | $7.49 | 300 | — | — |
| 2017-10-13 | $5.96 | $7.63 | 5,800 | — | — |
| 2017-10-12 | $5.78 | $7.41 | 1,200 | — | — |
| 2017-10-11 | $5.79 | $7.42 | 2,500 | — | — |
| 2017-10-10 | $5.76 | $7.38 | 3,000 | — | — |
| 2017-10-09 | $5.75 | $7.36 | 1,000 | — | — |
| 2017-10-06 | $5.75 | $7.37 | 3,800 | — | — |
| 2017-10-05 | $5.78 | $7.40 | 2,200 | — | — |
| 2017-10-04 | $5.69 | $7.29 | 600 | — | — |
| 2017-10-03 | $5.74 | $7.35 | 0 | — | — |
| 2017-10-02 | $5.74 | $7.35 | 1,600 | — | — |
| 2017-09-29 | $5.73 | $7.34 | 4,500 | — | — |
| 2017-09-28 | $5.74 | $7.35 | 2,900 | — | — |
| 2017-09-27 | $5.78 | $7.40 | 2,100 | — | — |
| 2017-09-26 | $5.80 | $7.43 | 8,900 | — | — |
| 2017-09-25 | $5.70 | $7.30 | 2,200 | — | — |
| 2017-09-22 | $5.87 | $7.52 | 9,000 | — | — |
| 2017-09-21 | $5.95 | $7.62 | 5,700 | — | — |
| 2017-09-20 | $6.08 | $7.79 | 1,000 | — | — |
| 2017-09-19 | $6.09 | $7.79 | 5,300 | — | — |
| 2017-09-18 | $6.05 | $7.75 | 4,900 | — | — |
| 2017-09-15 | $6.34 | $8.12 | 1,700 | — | — |
| 2017-09-14 | $6.33 | $8.11 | 4,100 | — | — |
| 2017-09-13 | $6.47 | $8.29 | 3,400 | — | — |
| 2017-09-12 | $6.46 | $8.27 | 1,400 | — | — |
| 2017-09-11 | $6.45 | $8.26 | 5,000 | — | — |
| 2017-09-08 | $6.49 | $8.31 | 400 | — | — |
| 2017-09-07 | $6.47 | $8.29 | 3,200 | — | — |
| 2017-09-06 | $6.41 | $8.21 | 13,600 | — | — |
| 2017-09-05 | $6.59 | $8.44 | 8,200 | — | — |
| 2017-09-01 | $6.47 | $8.29 | 6,400 | — | — |
| 2017-08-31 | $6.43 | $8.24 | 24,700 | — | — |
| 2017-08-30 | $6.45 | $8.26 | 1,500 | — | — |
| 2017-08-29 | $6.40 | $8.20 | 2,200 | — | — |
| 2017-08-28 | $6.52 | $8.35 | 3,700 | — | — |
| 2017-08-25 | $6.52 | $8.35 | 2,100 | — | — |
| 2017-08-24 | $6.54 | $8.38 | 200 | — | — |
| 2017-08-23 | $6.55 | $8.39 | 1,000 | — | — |
| 2017-08-22 | $6.50 | $8.33 | 5,500 | — | — |
| 2017-08-21 | $6.54 | $8.37 | 1,100 | — | — |
| 2017-08-18 | $6.55 | $8.38 | 6,100 | — | — |
| 2017-08-17 | $6.45 | $8.26 | 900 | — | — |
| 2017-08-16 | $6.50 | $8.33 | 800 | — | — |
| 2017-08-15 | $6.43 | $8.24 | 12,400 | — | — |
| 2017-08-14 | $6.62 | $8.48 | 5,200 | — | — |
| 2017-08-11 | $6.74 | $8.63 | 2,300 | — | — |
| 2017-08-10 | $6.70 | $8.58 | 1,200 | — | — |
| 2017-08-09 | $6.75 | $8.64 | 1,000 | — | — |
| 2017-08-08 | $6.74 | $8.63 | 8,400 | — | — |
| 2017-08-07 | $6.27 | $8.03 | 1,700 | — | — |
| 2017-08-04 | $6.35 | $8.13 | 11,600 | — | — |
| 2017-08-03 | $6.40 | $8.20 | 12,200 | — | — |
| 2017-08-02 | $6.40 | $8.20 | 4,700 | — | — |
| 2017-08-01 | $6.43 | $8.23 | 12,300 | — | — |
| 2017-07-31 | $6.46 | $8.28 | 6,000 | — | — |
| 2017-07-28 | $6.51 | $8.34 | 3,600 | — | — |
| 2017-07-27 | $6.55 | $8.39 | 4,700 | — | — |
| 2017-07-26 | $6.55 | $8.39 | 3,300 | — | — |
| 2017-07-25 | $6.45 | $8.26 | 1,800 | — | — |
| 2017-07-24 | $6.64 | $8.51 | 3,200 | — | — |
| 2017-07-21 | $6.43 | $8.24 | 900 | — | — |
| 2017-07-20 | $6.40 | $8.20 | 4,000 | — | — |
| 2017-07-19 | $6.37 | $8.16 | 3,300 | — | — |
| 2017-07-18 | $6.41 | $8.21 | 4,400 | — | — |
| 2017-07-17 | $6.40 | $8.20 | 500 | — | — |
| 2017-07-14 | $6.35 | $8.13 | 6,300 | — | — |
| 2017-07-13 | $6.20 | $7.94 | 600 | — | — |
| 2017-07-12 | $6.35 | $8.13 | 2,100 | — | — |
| 2017-07-11 | $6.16 | $7.89 | 5,000 | — | — |
| 2017-07-10 | $6.00 | $7.69 | 17,000 | — | — |
| 2017-07-07 | $6.00 | $7.69 | 2,500 | — | — |
| 2017-07-06 | $6.19 | $7.93 | 0 | — | — |
| 2017-07-05 | $6.19 | $7.93 | 100 | — | — |
| 2017-07-03 | $6.28 | $8.04 | 0 | — | — |
| 2017-06-30 | $6.28 | $8.04 | 0 | — | — |
| 2017-06-29 | $6.28 | $8.04 | 800 | — | — |
| 2017-06-28 | $6.25 | $8.01 | 0 | — | — |
| 2017-06-27 | $6.25 | $8.01 | 0 | — | — |
| 2017-06-26 | $6.25 | $8.01 | 11,380 | — | — |
| 2017-06-23 | $6.25 | $8.01 | 31,720 | — | — |
| 2017-06-22 | $6.25 | $8.01 | 3,720 | — | — |
| 2017-06-21 | $6.04 | $7.74 | 30,820 | — | — |
| 2017-06-20 | $6.30 | $8.07 | 8,900 | — | — |
| 2017-06-19 | $6.25 | $8.01 | 29,380 | — | — |
| 2017-06-16 | $6.35 | $8.13 | 13,080 | — | — |
| 2017-06-15 | $6.45 | $8.26 | 7,720 | — | — |
| 2017-06-14 | $6.65 | $8.52 | 13,380 | — | — |
| 2017-06-13 | $6.55 | $8.39 | 22,040 | — | — |
| 2017-06-12 | $6.56 | $8.40 | 23,000 | — | — |
| 2017-06-09 | $6.73 | $8.62 | 2,960 | — | — |
| 2017-06-08 | $6.80 | $8.71 | 13,160 | — | — |
| 2017-06-07 | $6.60 | $8.45 | 10,240 | — | — |
| 2017-06-06 | $6.55 | $8.39 | 17,320 | — | — |
| 2017-06-05 | $6.20 | $7.94 | 20,440 | — | — |
| 2017-06-02 | $6.15 | $7.88 | 24,020 | — | — |
| 2017-06-01 | $6.05 | $7.75 | 22,340 | — | — |
| 2017-05-31 | $6.15 | $7.88 | 17,800 | — | — |
| 2017-05-30 | $5.95 | $7.62 | 0 | — | — |
| 2017-05-26 | $5.95 | $7.62 | 0 | — | — |
| 2017-05-25 | $5.95 | $7.62 | 860 | — | — |
| 2017-05-24 | $6.00 | $7.69 | 2,220 | — | — |
| 2017-05-23 | $6.05 | $7.75 | 1,020 | — | — |
| 2017-05-22 | $6.05 | $7.75 | 2,380 | — | — |
| 2017-05-19 | $6.05 | $7.75 | 1,800 | — | — |
| 2017-05-18 | $6.15 | $7.88 | 2,200 | — | — |
| 2017-05-17 | $6.25 | $8.01 | 2,020 | — | — |
| 2017-05-16 | $6.10 | $7.81 | 1,240 | — | — |
| 2017-05-15 | $6.22 | $7.97 | 6,480 | — | — |
| 2017-05-12 | $6.20 | $7.94 | 1,180 | — | — |
| 2017-05-11 | $6.04 | $7.74 | 6,760 | — | — |
| 2017-05-10 | $6.23 | $7.98 | 5,700 | — | — |
| 2017-05-09 | $6.26 | $8.02 | 2,780 | — | — |
| 2017-05-08 | $6.60 | $8.45 | 3,480 | — | — |
| 2017-05-05 | $6.63 | $8.49 | 2,240 | — | — |
| 2017-05-04 | $6.65 | $8.52 | 4,840 | — | — |
| 2017-05-03 | $6.55 | $8.39 | 2,640 | — | — |
| 2017-05-02 | $6.51 | $8.34 | 740 | — | — |
| 2017-05-01 | $6.65 | $8.52 | 560 | — | — |
| 2017-04-28 | $6.75 | $8.65 | 1,740 | — | — |
| 2017-04-27 | $6.65 | $8.52 | 640 | — | — |
| 2017-04-26 | $6.65 | $8.52 | 860 | — | — |
| 2017-04-25 | $6.66 | $8.53 | 3,820 | — | — |
| 2017-04-24 | $6.30 | $8.07 | 7,200 | — | — |
| 2017-04-21 | $6.65 | $8.52 | 1,460 | — | — |
| 2017-04-20 | $6.85 | $8.77 | 3,840 | — | — |
| 2017-04-19 | $6.81 | $8.72 | 3,960 | — | — |
| 2017-04-18 | $6.89 | $8.83 | 160 | — | — |
| 2017-04-17 | $6.84 | $8.76 | 5,440 | — | — |
| 2017-04-13 | $6.90 | $8.84 | 2,240 | — | — |
| 2017-04-12 | $6.95 | $8.90 | 2,800 | — | — |
| 2017-04-11 | $7.05 | $9.03 | 5,160 | — | — |
| 2017-04-10 | $7.15 | $9.16 | 7,700 | — | — |
| 2017-04-07 | $7.20 | $9.22 | 12,000 | — | — |
| 2017-04-06 | $6.95 | $8.90 | 2,060 | — | — |
| 2017-04-05 | $6.95 | $8.90 | 1,200 | — | — |
| 2017-04-04 | $6.95 | $8.90 | 2,060 | — | — |
| 2017-04-03 | $7.10 | $9.09 | 2,380 | — | — |
| 2017-03-31 | $7.10 | $9.09 | 1,880 | — | — |
| 2017-03-30 | $7.05 | $9.03 | 2,600 | — | — |
| 2017-03-29 | $7.00 | $8.97 | 480 | — | — |
| 2017-03-28 | $7.15 | $9.16 | 3,140 | — | — |
| 2017-03-27 | $7.00 | $8.97 | 640 | — | — |
| 2017-03-24 | $7.10 | $9.09 | 3,400 | — | — |
| 2017-03-23 | $7.15 | $9.16 | 1,740 | — | — |
| 2017-03-22 | $7.05 | $9.03 | 1,180 | — | — |
| 2017-03-21 | $7.12 | $9.12 | 3,780 | — | — |
| 2017-03-20 | $7.10 | $9.09 | 2,120 | — | — |
| 2017-03-17 | $7.00 | $8.97 | 1,060 | — | — |
| 2017-03-16 | $7.15 | $9.16 | 2,620 | — | — |
| 2017-03-15 | $6.95 | $8.90 | 7,680 | — | — |
| 2017-03-14 | $6.75 | $8.65 | 5,700 | — | — |
| 2017-03-13 | $6.65 | $8.52 | 2,880 | — | — |
| 2017-03-10 | $6.70 | $8.58 | 2,840 | — | — |
| 2017-03-09 | $6.65 | $8.52 | 2,860 | — | — |
| 2017-03-08 | $6.72 | $8.61 | 3,500 | — | — |
| 2017-03-07 | $6.75 | $8.65 | 8,960 | — | — |
| 2017-03-06 | $6.85 | $8.77 | 8,360 | — | — |
| 2017-03-03 | $6.83 | $8.75 | 780 | — | — |
| 2017-03-02 | $6.85 | $8.77 | 1,860 | — | — |
| 2017-03-01 | $6.83 | $8.75 | 2,080 | — | — |
| 2017-02-28 | $6.95 | $8.90 | 2,540 | — | — |
| 2017-02-27 | $6.90 | $8.84 | 7,900 | — | — |
| 2017-02-24 | $6.80 | $8.71 | 4,440 | — | — |
| 2017-02-23 | $6.93 | $8.88 | 3,600 | — | — |
| 2017-02-22 | $7.15 | $9.16 | 5,280 | — | — |
| 2017-02-21 | $7.05 | $9.03 | 3,420 | — | — |
| 2017-02-17 | $7.20 | $9.22 | 1,180 | — | — |
| 2017-02-16 | $7.20 | $9.22 | 880 | — | — |
| 2017-02-15 | $7.30 | $9.35 | 800 | — | — |
| 2017-02-14 | $7.20 | $9.22 | 660 | — | — |
| 2017-02-13 | $7.20 | $9.22 | 6,940 | — | — |
| 2017-02-10 | $6.95 | $8.90 | 14,820 | — | — |
| 2017-02-09 | $7.15 | $9.16 | 2,720 | — | — |
| 2017-02-08 | $7.25 | $9.29 | 1,380 | — | — |
| 2017-02-07 | $7.15 | $9.16 | 6,240 | — | — |
| 2017-02-06 | $7.44 | $9.53 | 12,520 | — | — |
| 2017-02-03 | $7.45 | $9.54 | 3,560 | — | — |
| 2017-02-02 | $7.65 | $9.80 | 10,160 | — | — |
| 2017-02-01 | $7.30 | $9.35 | 3,400 | — | — |
| 2017-01-31 | $7.15 | $9.16 | 9,700 | — | — |
| 2017-01-30 | $6.65 | $8.52 | 2,280 | — | — |
| 2017-01-27 | $6.68 | $8.56 | 2,560 | — | — |
| 2017-01-26 | $6.85 | $8.77 | 5,120 | — | — |
| 2017-01-25 | $6.70 | $8.58 | 5,120 | — | — |
| 2017-01-24 | $6.80 | $8.71 | 13,300 | — | — |
| 2017-01-23 | $7.20 | $9.22 | 11,600 | — | — |
| 2017-01-20 | $6.40 | $8.20 | 9,880 | — | — |
| 2017-01-19 | $6.80 | $8.71 | 6,400 | — | — |
| 2017-01-18 | $7.00 | $8.97 | 8,940 | — | — |
| 2017-01-17 | $7.20 | $9.22 | 4,800 | — | — |
| 2017-01-13 | $7.02 | $8.99 | 5,420 | — | — |
| 2017-01-12 | $7.27 | $9.31 | 3,800 | — | — |
| 2017-01-11 | $7.00 | $8.97 | 10,280 | — | — |
| 2017-01-10 | $7.15 | $9.16 | 5,400 | — | — |
| 2017-01-09 | $7.15 | $9.16 | 17,500 | — | — |
| 2017-01-06 | $7.00 | $8.97 | 14,080 | — | — |
| 2017-01-05 | $6.75 | $8.65 | 11,700 | — | — |
| 2017-01-04 | $6.15 | $7.88 | 4,440 | — | — |
| 2017-01-03 | $5.80 | $7.43 | 6,440 | — | — |