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
- 2010-11-04 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 | $5.77 | $8.40 | 574,000 | — | — |
| 2017-12-28 | $5.84 | $8.50 | 489,200 | — | — |
| 2017-12-27 | $5.80 | $8.45 | 627,300 | — | — |
| 2017-12-26 | $5.85 | $8.52 | 472,800 | — | — |
| 2017-12-22 | $5.86 | $8.53 | 1,101,900 | — | — |
| 2017-12-21 | $6.11 | $8.90 | 751,300 | — | — |
| 2017-12-20 | $5.95 | $8.66 | 532,200 | — | — |
| 2017-12-19 | $5.88 | $8.56 | 642,000 | — | — |
| 2017-12-18 | $5.93 | $8.63 | 885,900 | — | — |
| 2017-12-15 | $5.86 | $8.53 | 623,300 | — | — |
| 2017-12-14 | $5.69 | $8.29 | 376,100 | — | — |
| 2017-12-13 | $5.68 | $8.27 | 436,900 | — | — |
| 2017-12-12 | $5.66 | $8.24 | 443,900 | — | — |
| 2017-12-11 | $5.64 | $8.21 | 581,300 | — | — |
| 2017-12-08 | $5.66 | $8.24 | 421,600 | — | — |
| 2017-12-07 | $5.64 | $8.21 | 351,300 | — | — |
| 2017-12-06 | $5.60 | $8.15 | 524,400 | — | — |
| 2017-12-05 | $5.67 | $8.26 | 647,700 | — | — |
| 2017-12-04 | $5.88 | $8.56 | 850,100 | — | — |
| 2017-12-01 | $5.91 | $8.61 | 705,000 | — | — |
| 2017-11-30 | $5.75 | $8.37 | 618,000 | — | — |
| 2017-11-29 | $5.67 | $8.26 | 767,400 | — | — |
| 2017-11-28 | $5.70 | $8.30 | 673,700 | — | — |
| 2017-11-27 | $5.62 | $8.18 | 688,500 | — | — |
| 2017-11-24 | $5.71 | $8.31 | 357,800 | — | — |
| 2017-11-22 | $5.79 | $8.43 | 407,900 | — | — |
| 2017-11-21 | $5.64 | $8.21 | 567,100 | — | — |
| 2017-11-20 | $5.78 | $8.42 | 478,500 | — | — |
| 2017-11-17 | $5.65 | $8.23 | 562,700 | — | — |
| 2017-11-16 | $5.60 | $8.15 | 566,400 | — | — |
| 2017-11-15 | $5.49 | $7.99 | 703,300 | — | — |
| 2017-11-14 | $5.60 | $8.15 | 923,500 | — | — |
| 2017-11-13 | $5.79 | $8.43 | 939,000 | — | — |
| 2017-11-10 | $5.90 | $8.59 | 732,600 | — | — |
| 2017-11-09 | $6.04 | $8.79 | 703,100 | — | — |
| 2017-11-08 | $6.05 | $8.81 | 481,000 | — | — |
| 2017-11-07 | $6.09 | $8.87 | 552,800 | — | — |
| 2017-11-06 | $6.14 | $8.94 | 686,000 | — | — |
| 2017-11-03 | $6.05 | $8.81 | 581,000 | — | — |
| 2017-11-02 | $5.93 | $8.63 | 766,700 | — | — |
| 2017-11-01 | $6.00 | $8.74 | 985,000 | — | — |
| 2017-10-31 | $6.21 | $9.04 | 820,800 | — | — |
| 2017-10-30 | $6.30 | $9.17 | 960,500 | — | — |
| 2017-10-27 | $6.31 | $9.19 | 1,311,500 | — | — |
| 2017-10-26 | $6.12 | $8.91 | 857,700 | — | — |
| 2017-10-25 | $6.05 | $8.81 | 1,259,600 | — | — |
| 2017-10-24 | $6.00 | $8.74 | 600,900 | — | — |
| 2017-10-23 | $6.04 | $8.79 | 512,000 | — | — |
| 2017-10-20 | $6.16 | $8.97 | 490,400 | — | — |
| 2017-10-19 | $6.24 | $8.98 | 578,200 | — | — |
| 2017-10-18 | $6.21 | $8.93 | 586,600 | — | — |
| 2017-10-17 | $6.24 | $8.98 | 765,600 | — | — |
| 2017-10-16 | $6.14 | $8.83 | 697,500 | — | — |
| 2017-10-13 | $6.08 | $8.75 | 552,700 | — | — |
| 2017-10-12 | $6.28 | $9.04 | 963,400 | — | — |
| 2017-10-11 | $6.15 | $8.85 | 847,200 | — | — |
| 2017-10-10 | $6.16 | $8.86 | 660,600 | — | — |
| 2017-10-09 | $6.10 | $8.78 | 381,300 | — | — |
| 2017-10-06 | $6.01 | $8.65 | 499,100 | — | — |
| 2017-10-05 | $6.08 | $8.75 | 317,700 | — | — |
| 2017-10-04 | $6.13 | $8.82 | 496,800 | — | — |
| 2017-10-03 | $6.24 | $8.98 | 446,700 | — | — |
| 2017-10-02 | $6.27 | $9.02 | 560,600 | — | — |
| 2017-09-29 | $6.18 | $8.89 | 414,900 | — | — |
| 2017-09-28 | $6.26 | $9.01 | 466,200 | — | — |
| 2017-09-27 | $6.29 | $9.05 | 731,300 | — | — |
| 2017-09-26 | $6.12 | $8.81 | 960,800 | — | — |
| 2017-09-25 | $6.07 | $8.73 | 480,000 | — | — |
| 2017-09-22 | $6.00 | $8.63 | 516,700 | — | — |
| 2017-09-21 | $6.15 | $8.85 | 573,400 | — | — |
| 2017-09-20 | $6.13 | $8.82 | 682,100 | — | — |
| 2017-09-19 | $6.06 | $8.72 | 479,100 | — | — |
| 2017-09-18 | $6.18 | $8.89 | 501,200 | — | — |
| 2017-09-15 | $6.01 | $8.65 | 1,560,100 | — | — |
| 2017-09-14 | $5.96 | $8.57 | 452,800 | — | — |
| 2017-09-13 | $6.04 | $8.69 | 503,300 | — | — |
| 2017-09-12 | $5.99 | $8.62 | 742,400 | — | — |
| 2017-09-11 | $6.02 | $8.66 | 1,028,800 | — | — |
| 2017-09-08 | $5.91 | $8.50 | 778,300 | — | — |
| 2017-09-07 | $5.78 | $8.32 | 1,406,500 | — | — |
| 2017-09-06 | $6.10 | $8.78 | 565,800 | — | — |
| 2017-09-05 | $6.21 | $8.93 | 714,700 | — | — |
| 2017-09-01 | $6.38 | $9.18 | 336,500 | — | — |
| 2017-08-31 | $6.27 | $9.02 | 411,700 | — | — |
| 2017-08-30 | $6.30 | $9.06 | 565,700 | — | — |
| 2017-08-29 | $6.35 | $9.14 | 513,400 | — | — |
| 2017-08-28 | $6.34 | $9.12 | 480,900 | — | — |
| 2017-08-25 | $6.38 | $9.18 | 529,200 | — | — |
| 2017-08-24 | $6.42 | $9.24 | 661,600 | — | — |
| 2017-08-23 | $6.41 | $9.22 | 1,020,900 | — | — |
| 2017-08-22 | $6.25 | $8.99 | 412,300 | — | — |
| 2017-08-21 | $6.15 | $8.85 | 621,500 | — | — |
| 2017-08-18 | $6.29 | $9.05 | 581,700 | — | — |
| 2017-08-17 | $6.20 | $8.92 | 519,300 | — | — |
| 2017-08-16 | $6.34 | $9.12 | 465,000 | — | — |
| 2017-08-15 | $6.28 | $9.04 | 675,800 | — | — |
| 2017-08-14 | $6.39 | $9.19 | 488,500 | — | — |
| 2017-08-11 | $6.31 | $9.08 | 712,900 | — | — |
| 2017-08-10 | $6.29 | $9.05 | 704,100 | — | — |
| 2017-08-09 | $6.48 | $9.32 | 473,500 | — | — |
| 2017-08-08 | $6.63 | $9.54 | 736,900 | — | — |
| 2017-08-07 | $6.64 | $9.55 | 697,900 | — | — |
| 2017-08-04 | $6.60 | $9.50 | 350,400 | — | — |
| 2017-08-03 | $6.54 | $9.41 | 313,500 | — | — |
| 2017-08-02 | $6.68 | $9.61 | 577,600 | — | — |
| 2017-08-01 | $6.57 | $9.45 | 558,900 | — | — |
| 2017-07-31 | $6.43 | $9.25 | 677,500 | — | — |
| 2017-07-28 | $6.50 | $9.35 | 557,200 | — | — |
| 2017-07-27 | $6.48 | $9.32 | 881,000 | — | — |
| 2017-07-26 | $6.33 | $9.11 | 1,679,100 | — | — |
| 2017-07-25 | $6.84 | $9.84 | 810,800 | — | — |
| 2017-07-24 | $6.64 | $9.55 | 465,000 | — | — |
| 2017-07-21 | $6.73 | $9.68 | 540,200 | — | — |
| 2017-07-20 | $6.82 | $9.81 | 725,200 | — | — |
| 2017-07-19 | $7.00 | $9.96 | 902,000 | — | — |
| 2017-07-18 | $6.93 | $9.86 | 724,600 | — | — |
| 2017-07-17 | $7.05 | $10.04 | 542,500 | — | — |
| 2017-07-14 | $7.13 | $10.15 | 634,300 | — | — |
| 2017-07-13 | $7.32 | $10.42 | 589,900 | — | — |
| 2017-07-12 | $7.25 | $10.32 | 479,900 | — | — |
| 2017-07-11 | $7.10 | $10.11 | 531,400 | — | — |
| 2017-07-10 | $7.00 | $9.96 | 614,900 | — | — |
| 2017-07-07 | $6.97 | $9.92 | 756,600 | — | — |
| 2017-07-06 | $7.23 | $10.29 | 503,300 | — | — |
| 2017-07-05 | $7.19 | $10.23 | 858,800 | — | — |
| 2017-07-03 | $7.67 | $10.92 | 927,100 | — | — |
| 2017-06-30 | $7.31 | $10.41 | 1,069,100 | — | — |
| 2017-06-29 | $7.13 | $10.15 | 996,300 | — | — |
| 2017-06-28 | $7.04 | $10.02 | 1,285,800 | — | — |
| 2017-06-27 | $6.85 | $9.75 | 786,900 | — | — |
| 2017-06-26 | $6.79 | $9.67 | 809,200 | — | — |
| 2017-06-23 | $6.87 | $9.78 | 1,593,500 | — | — |
| 2017-06-22 | $6.57 | $9.35 | 748,700 | — | — |
| 2017-06-21 | $6.52 | $9.28 | 510,100 | — | — |
| 2017-06-20 | $6.57 | $9.35 | 501,700 | — | — |
| 2017-06-19 | $6.73 | $9.58 | 537,200 | — | — |
| 2017-06-16 | $6.71 | $9.55 | 627,200 | — | — |
| 2017-06-15 | $6.56 | $9.34 | 951,200 | — | — |
| 2017-06-14 | $6.84 | $9.74 | 525,600 | — | — |
| 2017-06-13 | $6.86 | $9.77 | 605,000 | — | — |
| 2017-06-12 | $6.79 | $9.67 | 777,500 | — | — |
| 2017-06-09 | $6.83 | $9.72 | 1,167,600 | — | — |
| 2017-06-08 | $6.64 | $9.45 | 909,800 | — | — |
| 2017-06-07 | $6.59 | $9.38 | 654,600 | — | — |
| 2017-06-06 | $6.59 | $9.38 | 737,600 | — | — |
| 2017-06-05 | $6.59 | $9.38 | 696,100 | — | — |
| 2017-06-02 | $6.64 | $9.45 | 1,322,800 | — | — |
| 2017-06-01 | $6.87 | $9.78 | 1,056,500 | — | — |
| 2017-05-31 | $6.55 | $9.32 | 964,700 | — | — |
| 2017-05-30 | $6.72 | $9.57 | 2,579,600 | — | — |
| 2017-05-26 | $7.05 | $10.04 | 1,672,700 | — | — |
| 2017-05-25 | $7.00 | $9.96 | 9,000,600 | — | — |
| 2017-05-24 | $7.76 | $11.05 | 867,500 | — | — |
| 2017-05-23 | $7.93 | $11.29 | 798,800 | — | — |
| 2017-05-22 | $7.99 | $11.37 | 953,000 | — | — |
| 2017-05-19 | $7.79 | $11.09 | 1,248,700 | — | — |
| 2017-05-18 | $7.44 | $10.59 | 905,600 | — | — |
| 2017-05-17 | $7.54 | $10.73 | 620,200 | — | — |
| 2017-05-16 | $7.56 | $10.76 | 548,300 | — | — |
| 2017-05-15 | $7.56 | $10.76 | 528,200 | — | — |
| 2017-05-12 | $7.49 | $10.66 | 381,200 | — | — |
| 2017-05-11 | $7.58 | $10.79 | 357,600 | — | — |
| 2017-05-10 | $7.82 | $11.13 | 606,700 | — | — |
| 2017-05-09 | $7.72 | $10.99 | 814,500 | — | — |
| 2017-05-08 | $7.90 | $11.25 | 1,006,900 | — | — |
| 2017-05-05 | $7.46 | $10.62 | 551,500 | — | — |
| 2017-05-04 | $7.49 | $10.66 | 463,000 | — | — |
| 2017-05-03 | $7.62 | $10.85 | 569,100 | — | — |
| 2017-05-02 | $7.81 | $11.12 | 1,139,800 | — | — |
| 2017-05-01 | $7.68 | $10.93 | 2,688,900 | — | — |
| 2017-04-28 | $6.74 | $9.59 | 1,000,400 | — | — |
| 2017-04-27 | $6.98 | $9.94 | 890,800 | — | — |
| 2017-04-26 | $6.79 | $9.67 | 504,700 | — | — |
| 2017-04-25 | $6.59 | $9.38 | 903,000 | — | — |
| 2017-04-24 | $6.34 | $9.02 | 844,600 | — | — |
| 2017-04-21 | $6.56 | $9.34 | 691,300 | — | — |
| 2017-04-20 | $6.65 | $9.47 | 556,500 | — | — |
| 2017-04-19 | $6.73 | $9.58 | 712,400 | — | — |
| 2017-04-18 | $6.97 | $9.82 | 958,600 | — | — |
| 2017-04-17 | $7.10 | $10.00 | 1,199,900 | — | — |
| 2017-04-13 | $6.89 | $9.70 | 1,579,900 | — | — |
| 2017-04-12 | $6.78 | $9.55 | 1,121,000 | — | — |
| 2017-04-11 | $6.87 | $9.68 | 996,000 | — | — |
| 2017-04-10 | $6.63 | $9.34 | 708,600 | — | — |
| 2017-04-07 | $6.23 | $8.77 | 536,300 | — | — |
| 2017-04-06 | $6.33 | $8.91 | 582,300 | — | — |
| 2017-04-05 | $6.21 | $8.75 | 613,700 | — | — |
| 2017-04-04 | $6.54 | $9.21 | 381,600 | — | — |
| 2017-04-03 | $6.45 | $9.08 | 404,600 | — | — |
| 2017-03-31 | $6.66 | $9.38 | 679,600 | — | — |
| 2017-03-30 | $6.58 | $9.27 | 377,000 | — | — |
| 2017-03-29 | $6.62 | $9.32 | 631,900 | — | — |
| 2017-03-28 | $6.45 | $9.08 | 719,100 | — | — |
| 2017-03-27 | $6.21 | $8.75 | 1,012,300 | — | — |
| 2017-03-24 | $6.41 | $9.03 | 789,900 | — | — |
| 2017-03-23 | $6.27 | $8.83 | 1,302,300 | — | — |
| 2017-03-22 | $5.94 | $8.37 | 944,400 | — | — |
| 2017-03-21 | $6.16 | $8.68 | 1,091,600 | — | — |
| 2017-03-20 | $6.47 | $9.11 | 1,147,100 | — | — |
| 2017-03-17 | $6.97 | $9.82 | 1,591,100 | — | — |
| 2017-03-16 | $6.87 | $9.68 | 1,607,400 | — | — |
| 2017-03-15 | $6.45 | $9.08 | 481,700 | — | — |
| 2017-03-14 | $6.37 | $8.97 | 568,600 | — | — |
| 2017-03-13 | $6.35 | $8.94 | 792,600 | — | — |
| 2017-03-10 | $6.15 | $8.66 | 587,500 | — | — |
| 2017-03-09 | $6.06 | $8.53 | 677,700 | — | — |
| 2017-03-08 | $6.22 | $8.76 | 637,000 | — | — |
| 2017-03-07 | $6.28 | $8.84 | 876,700 | — | — |
| 2017-03-06 | $6.30 | $8.87 | 1,016,500 | — | — |
| 2017-03-03 | $6.34 | $8.93 | 1,110,100 | — | — |
| 2017-03-02 | $6.14 | $8.65 | 1,943,300 | — | — |
| 2017-03-01 | $6.16 | $8.68 | 1,240,800 | — | — |
| 2017-02-28 | $6.11 | $8.60 | 1,497,200 | — | — |
| 2017-02-27 | $6.27 | $8.83 | 1,164,900 | — | — |
| 2017-02-24 | $6.12 | $8.62 | 687,800 | — | — |
| 2017-02-23 | $6.07 | $8.55 | 539,900 | — | — |
| 2017-02-22 | $6.01 | $8.46 | 458,900 | — | — |
| 2017-02-21 | $6.11 | $8.60 | 453,600 | — | — |
| 2017-02-17 | $6.05 | $8.52 | 617,000 | — | — |
| 2017-02-16 | $6.05 | $8.52 | 442,500 | — | — |
| 2017-02-15 | $6.15 | $8.66 | 519,200 | — | — |
| 2017-02-14 | $6.09 | $8.58 | 886,600 | — | — |
| 2017-02-13 | $6.02 | $8.48 | 1,673,200 | — | — |
| 2017-02-10 | $5.58 | $7.86 | 931,700 | — | — |
| 2017-02-09 | $5.25 | $7.39 | 707,300 | — | — |
| 2017-02-08 | $5.25 | $7.39 | 866,100 | — | — |
| 2017-02-07 | $5.39 | $7.59 | 724,800 | — | — |
| 2017-02-06 | $5.38 | $7.58 | 779,600 | — | — |
| 2017-02-03 | $5.36 | $7.55 | 685,600 | — | — |
| 2017-02-02 | $5.49 | $7.73 | 839,500 | — | — |
| 2017-02-01 | $5.50 | $7.75 | 1,132,800 | — | — |
| 2017-01-31 | $5.31 | $7.48 | 726,300 | — | — |
| 2017-01-30 | $5.32 | $7.49 | 2,714,900 | — | — |
| 2017-01-27 | $6.01 | $8.46 | 983,000 | — | — |
| 2017-01-26 | $5.90 | $8.31 | 618,600 | — | — |
| 2017-01-25 | $5.86 | $8.25 | 827,400 | — | — |
| 2017-01-24 | $6.10 | $8.59 | 594,200 | — | — |
| 2017-01-23 | $6.08 | $8.56 | 555,200 | — | — |
| 2017-01-20 | $6.14 | $8.65 | 458,400 | — | — |
| 2017-01-19 | $6.08 | $8.56 | 520,200 | — | — |
| 2017-01-18 | $6.13 | $8.53 | 442,800 | — | — |
| 2017-01-17 | $6.18 | $8.60 | 846,200 | — | — |
| 2017-01-13 | $6.39 | $8.89 | 1,022,500 | — | — |
| 2017-01-12 | $6.14 | $8.54 | 614,800 | — | — |
| 2017-01-11 | $6.23 | $8.67 | 844,600 | — | — |
| 2017-01-10 | $5.99 | $8.33 | 615,700 | — | — |
| 2017-01-09 | $5.86 | $8.15 | 689,300 | — | — |
| 2017-01-06 | $5.99 | $8.33 | 738,300 | — | — |
| 2017-01-05 | $6.12 | $8.51 | 881,100 | — | — |
| 2017-01-04 | $6.19 | $8.61 | 1,760,800 | — | — |
| 2017-01-03 | $6.04 | $8.40 | 1,741,700 | — | — |