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
- 2003-10-07 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 | $6.45 | $10.36 | 12,100 | — | — |
| 2017-12-28 | $6.40 | $10.28 | 20,000 | — | — |
| 2017-12-27 | $6.60 | $10.60 | 9,900 | — | — |
| 2017-12-26 | $6.55 | $10.52 | 2,700 | — | — |
| 2017-12-22 | $6.45 | $10.36 | 26,500 | — | — |
| 2017-12-21 | $6.55 | $10.52 | 10,600 | — | — |
| 2017-12-20 | $6.50 | $10.44 | 15,100 | — | — |
| 2017-12-19 | $6.50 | $10.44 | 17,600 | — | — |
| 2017-12-18 | $6.50 | $10.44 | 6,900 | — | — |
| 2017-12-15 | $6.35 | $10.20 | 21,800 | — | — |
| 2017-12-14 | $6.46 | $10.38 | 6,400 | — | — |
| 2017-12-13 | $6.64 | $10.54 | 16,100 | — | — |
| 2017-12-12 | $6.45 | $10.24 | 29,700 | — | — |
| 2017-12-11 | $6.40 | $10.16 | 15,700 | — | — |
| 2017-12-08 | $6.40 | $10.16 | 3,700 | — | — |
| 2017-12-07 | $6.28 | $9.97 | 9,500 | — | — |
| 2017-12-06 | $6.30 | $10.00 | 15,100 | — | — |
| 2017-12-05 | $6.35 | $10.08 | 7,800 | — | — |
| 2017-12-04 | $6.40 | $10.16 | 5,700 | — | — |
| 2017-12-01 | $6.50 | $10.32 | 14,100 | — | — |
| 2017-11-30 | $6.45 | $10.24 | 10,400 | — | — |
| 2017-11-29 | $6.40 | $10.16 | 8,400 | — | — |
| 2017-11-28 | $6.55 | $10.40 | 17,200 | — | — |
| 2017-11-27 | $6.31 | $10.01 | 12,900 | — | — |
| 2017-11-24 | $6.10 | $9.68 | 4,000 | — | — |
| 2017-11-22 | $6.05 | $9.60 | 4,700 | — | — |
| 2017-11-21 | $5.95 | $9.44 | 6,200 | — | — |
| 2017-11-20 | $5.95 | $9.44 | 7,300 | — | — |
| 2017-11-17 | $5.95 | $9.44 | 12,600 | — | — |
| 2017-11-16 | $5.80 | $9.20 | 23,100 | — | — |
| 2017-11-15 | $5.75 | $9.13 | 23,100 | — | — |
| 2017-11-14 | $5.90 | $9.36 | 14,300 | — | — |
| 2017-11-13 | $5.95 | $9.44 | 25,600 | — | — |
| 2017-11-10 | $6.05 | $9.60 | 22,900 | — | — |
| 2017-11-09 | $6.05 | $9.60 | 16,600 | — | — |
| 2017-11-08 | $5.95 | $9.44 | 11,800 | — | — |
| 2017-11-07 | $5.99 | $9.51 | 13,800 | — | — |
| 2017-11-06 | $6.15 | $9.76 | 3,300 | — | — |
| 2017-11-03 | $6.10 | $9.68 | 3,900 | — | — |
| 2017-11-02 | $6.10 | $9.68 | 5,200 | — | — |
| 2017-11-01 | $6.10 | $9.68 | 6,500 | — | — |
| 2017-10-31 | $6.08 | $9.65 | 15,700 | — | — |
| 2017-10-30 | $6.15 | $9.76 | 8,600 | — | — |
| 2017-10-27 | $6.20 | $9.84 | 11,100 | — | — |
| 2017-10-26 | $6.03 | $9.57 | 23,000 | — | — |
| 2017-10-25 | $6.30 | $10.00 | 4,200 | — | — |
| 2017-10-24 | $6.35 | $10.08 | 4,200 | — | — |
| 2017-10-23 | $6.30 | $10.00 | 14,800 | — | — |
| 2017-10-20 | $6.60 | $10.47 | 7,700 | — | — |
| 2017-10-19 | $6.40 | $10.16 | 21,100 | — | — |
| 2017-10-18 | $6.45 | $10.24 | 5,500 | — | — |
| 2017-10-17 | $6.30 | $10.00 | 700 | — | — |
| 2017-10-16 | $6.30 | $10.00 | 12,900 | — | — |
| 2017-10-13 | $6.50 | $10.32 | 8,700 | — | — |
| 2017-10-12 | $6.35 | $10.08 | 3,200 | — | — |
| 2017-10-11 | $6.45 | $10.24 | 7,800 | — | — |
| 2017-10-10 | $6.60 | $10.47 | 12,300 | — | — |
| 2017-10-09 | $6.53 | $10.36 | 5,300 | — | — |
| 2017-10-06 | $6.55 | $10.40 | 9,500 | — | — |
| 2017-10-05 | $6.45 | $10.24 | 18,500 | — | — |
| 2017-10-04 | $6.55 | $10.40 | 20,300 | — | — |
| 2017-10-03 | $6.45 | $10.24 | 8,100 | — | — |
| 2017-10-02 | $6.40 | $10.16 | 7,800 | — | — |
| 2017-09-29 | $6.50 | $10.32 | 13,800 | — | — |
| 2017-09-28 | $6.45 | $10.24 | 2,900 | — | — |
| 2017-09-27 | $6.55 | $10.40 | 2,200 | — | — |
| 2017-09-26 | $6.50 | $10.32 | 9,900 | — | — |
| 2017-09-25 | $6.25 | $9.92 | 20,300 | — | — |
| 2017-09-22 | $6.45 | $10.24 | 8,900 | — | — |
| 2017-09-21 | $6.45 | $10.24 | 21,700 | — | — |
| 2017-09-20 | $6.45 | $10.24 | 200 | — | — |
| 2017-09-19 | $6.45 | $10.24 | 29,800 | — | — |
| 2017-09-18 | $6.45 | $10.24 | 28,300 | — | — |
| 2017-09-15 | $6.55 | $10.40 | 29,600 | — | — |
| 2017-09-14 | $6.60 | $10.47 | 25,000 | — | — |
| 2017-09-13 | $6.60 | $10.35 | 18,900 | — | — |
| 2017-09-12 | $6.60 | $10.35 | 14,000 | — | — |
| 2017-09-11 | $6.55 | $10.27 | 7,200 | — | — |
| 2017-09-08 | $6.55 | $10.27 | 21,900 | — | — |
| 2017-09-07 | $6.50 | $10.19 | 11,200 | — | — |
| 2017-09-06 | $6.65 | $10.43 | 23,800 | — | — |
| 2017-09-05 | $6.60 | $10.35 | 17,300 | — | — |
| 2017-09-01 | $6.55 | $10.27 | 3,100 | — | — |
| 2017-08-31 | $6.65 | $10.43 | 14,100 | — | — |
| 2017-08-30 | $6.55 | $10.27 | 17,500 | — | — |
| 2017-08-29 | $6.63 | $10.39 | 19,200 | — | — |
| 2017-08-28 | $6.55 | $10.27 | 16,400 | — | — |
| 2017-08-25 | $6.55 | $10.27 | 10,300 | — | — |
| 2017-08-24 | $6.30 | $9.88 | 18,400 | — | — |
| 2017-08-23 | $6.20 | $9.72 | 8,400 | — | — |
| 2017-08-22 | $6.25 | $9.80 | 7,800 | — | — |
| 2017-08-21 | $6.25 | $9.80 | 9,600 | — | — |
| 2017-08-18 | $6.30 | $9.88 | 8,700 | — | — |
| 2017-08-17 | $6.20 | $9.72 | 11,800 | — | — |
| 2017-08-16 | $6.35 | $9.96 | 15,400 | — | — |
| 2017-08-15 | $6.45 | $10.11 | 47,700 | — | — |
| 2017-08-14 | $5.95 | $9.33 | 17,600 | — | — |
| 2017-08-11 | $5.60 | $8.78 | 99,800 | — | — |
| 2017-08-10 | $5.60 | $8.78 | 33,000 | — | — |
| 2017-08-09 | $5.50 | $8.62 | 20,600 | — | — |
| 2017-08-08 | $5.50 | $8.62 | 21,500 | — | — |
| 2017-08-07 | $5.60 | $8.78 | 35,200 | — | — |
| 2017-08-04 | $5.55 | $8.70 | 15,700 | — | — |
| 2017-08-03 | $5.55 | $8.70 | 9,100 | — | — |
| 2017-08-02 | $5.55 | $8.70 | 23,700 | — | — |
| 2017-08-01 | $5.70 | $8.94 | 30,500 | — | — |
| 2017-07-31 | $5.40 | $8.47 | 37,300 | — | — |
| 2017-07-28 | $5.60 | $8.78 | 25,000 | — | — |
| 2017-07-27 | $5.55 | $8.70 | 18,300 | — | — |
| 2017-07-26 | $5.70 | $8.94 | 19,700 | — | — |
| 2017-07-25 | $5.65 | $8.86 | 24,300 | — | — |
| 2017-07-24 | $5.60 | $8.78 | 22,700 | — | — |
| 2017-07-21 | $5.75 | $9.01 | 32,500 | — | — |
| 2017-07-20 | $5.80 | $9.09 | 30,300 | — | — |
| 2017-07-19 | $5.70 | $8.94 | 16,600 | — | — |
| 2017-07-18 | $5.75 | $9.01 | 21,100 | — | — |
| 2017-07-17 | $5.75 | $9.01 | 108,200 | — | — |
| 2017-07-14 | $5.45 | $8.54 | 141,900 | — | — |
| 2017-07-13 | $5.80 | $9.09 | 57,200 | — | — |
| 2017-07-12 | $6.05 | $9.49 | 70,100 | — | — |
| 2017-07-11 | $6.30 | $9.88 | 30,700 | — | — |
| 2017-07-10 | $6.50 | $10.19 | 33,400 | — | — |
| 2017-07-07 | $6.50 | $10.19 | 12,900 | — | — |
| 2017-07-06 | $6.65 | $10.43 | 12,400 | — | — |
| 2017-07-05 | $6.95 | $10.90 | 6,300 | — | — |
| 2017-07-03 | $7.15 | $11.21 | 9,900 | — | — |
| 2017-06-30 | $6.95 | $10.90 | 38,300 | — | — |
| 2017-06-29 | $6.70 | $10.50 | 23,200 | — | — |
| 2017-06-28 | $6.75 | $10.58 | 32,600 | — | — |
| 2017-06-27 | $6.70 | $10.50 | 7,900 | — | — |
| 2017-06-26 | $6.75 | $10.58 | 14,600 | — | — |
| 2017-06-23 | $6.80 | $10.66 | 14,800 | — | — |
| 2017-06-22 | $6.75 | $10.58 | 6,500 | — | — |
| 2017-06-21 | $6.70 | $10.50 | 15,600 | — | — |
| 2017-06-20 | $6.70 | $10.50 | 28,200 | — | — |
| 2017-06-19 | $7.05 | $11.05 | 32,000 | — | — |
| 2017-06-16 | $7.15 | $11.21 | 14,800 | — | — |
| 2017-06-15 | $7.15 | $11.21 | 37,000 | — | — |
| 2017-06-14 | $7.10 | $11.13 | 163,500 | — | — |
| 2017-06-13 | $7.95 | $12.34 | 22,200 | — | — |
| 2017-06-12 | $7.90 | $12.26 | 10,300 | — | — |
| 2017-06-09 | $7.85 | $12.18 | 13,400 | — | — |
| 2017-06-08 | $7.75 | $12.03 | 4,800 | — | — |
| 2017-06-07 | $7.80 | $12.11 | 24,000 | — | — |
| 2017-06-06 | $7.55 | $11.72 | 6,400 | — | — |
| 2017-06-05 | $7.60 | $11.80 | 23,800 | — | — |
| 2017-06-02 | $7.60 | $11.80 | 6,900 | — | — |
| 2017-06-01 | $7.55 | $11.72 | 9,700 | — | — |
| 2017-05-31 | $7.55 | $11.72 | 7,600 | — | — |
| 2017-05-30 | $7.65 | $11.87 | 8,600 | — | — |
| 2017-05-26 | $7.70 | $11.95 | 7,400 | — | — |
| 2017-05-25 | $7.65 | $11.87 | 12,300 | — | — |
| 2017-05-24 | $7.70 | $11.95 | 7,600 | — | — |
| 2017-05-23 | $7.70 | $11.95 | 5,400 | — | — |
| 2017-05-22 | $7.70 | $11.95 | 20,200 | — | — |
| 2017-05-19 | $7.60 | $11.80 | 9,600 | — | — |
| 2017-05-18 | $7.58 | $11.76 | 4,400 | — | — |
| 2017-05-17 | $7.55 | $11.72 | 11,300 | — | — |
| 2017-05-16 | $7.70 | $11.95 | 14,200 | — | — |
| 2017-05-15 | $7.80 | $12.11 | 16,500 | — | — |
| 2017-05-12 | $7.90 | $12.26 | 4,700 | — | — |
| 2017-05-11 | $7.95 | $12.34 | 10,800 | — | — |
| 2017-05-10 | $7.87 | $12.21 | 4,100 | — | — |
| 2017-05-09 | $7.95 | $12.34 | 17,800 | — | — |
| 2017-05-08 | $7.80 | $12.11 | 3,500 | — | — |
| 2017-05-05 | $7.85 | $12.18 | 15,900 | — | — |
| 2017-05-04 | $7.60 | $11.80 | 4,100 | — | — |
| 2017-05-03 | $7.60 | $11.80 | 4,400 | — | — |
| 2017-05-02 | $7.60 | $11.80 | 20,600 | — | — |
| 2017-05-01 | $7.55 | $11.72 | 16,700 | — | — |
| 2017-04-28 | $7.80 | $12.11 | 10,300 | — | — |
| 2017-04-27 | $7.80 | $12.11 | 15,000 | — | — |
| 2017-04-26 | $7.75 | $12.03 | 12,700 | — | — |
| 2017-04-25 | $7.65 | $11.87 | 14,000 | — | — |
| 2017-04-24 | $7.80 | $12.11 | 11,700 | — | — |
| 2017-04-21 | $7.95 | $12.34 | 17,500 | — | — |
| 2017-04-20 | $7.55 | $11.72 | 18,400 | — | — |
| 2017-04-19 | $7.50 | $11.64 | 24,200 | — | — |
| 2017-04-18 | $7.65 | $11.87 | 16,400 | — | — |
| 2017-04-17 | $7.70 | $11.95 | 45,100 | — | — |
| 2017-04-13 | $7.80 | $12.11 | 7,600 | — | — |
| 2017-04-12 | $7.90 | $12.26 | 12,300 | — | — |
| 2017-04-11 | $8.00 | $12.42 | 21,500 | — | — |
| 2017-04-10 | $7.75 | $12.03 | 40,900 | — | — |
| 2017-04-07 | $7.75 | $12.03 | 21,700 | — | — |
| 2017-04-06 | $7.80 | $12.11 | 9,100 | — | — |
| 2017-04-05 | $7.80 | $12.11 | 10,500 | — | — |
| 2017-04-04 | $7.80 | $12.11 | 44,500 | — | — |
| 2017-04-03 | $8.10 | $12.57 | 17,900 | — | — |
| 2017-03-31 | $8.23 | $12.77 | 14,900 | — | — |
| 2017-03-30 | $8.25 | $12.80 | 35,000 | — | — |
| 2017-03-29 | $8.20 | $12.73 | 30,700 | — | — |
| 2017-03-28 | $8.65 | $13.43 | 63,100 | — | — |
| 2017-03-27 | $8.35 | $12.96 | 81,000 | — | — |
| 2017-03-24 | $8.10 | $12.57 | 19,600 | — | — |
| 2017-03-23 | $7.95 | $12.34 | 11,800 | — | — |
| 2017-03-22 | $7.70 | $11.95 | 16,300 | — | — |
| 2017-03-21 | $7.85 | $12.18 | 13,000 | — | — |
| 2017-03-20 | $7.90 | $12.26 | 15,000 | — | — |
| 2017-03-17 | $7.90 | $12.26 | 20,200 | — | — |
| 2017-03-16 | $7.95 | $12.34 | 33,200 | — | — |
| 2017-03-15 | $7.95 | $12.34 | 14,000 | — | — |
| 2017-03-14 | $7.95 | $12.21 | 38,800 | — | — |
| 2017-03-13 | $7.95 | $12.21 | 45,400 | — | — |
| 2017-03-10 | $7.85 | $12.06 | 22,000 | — | — |
| 2017-03-09 | $7.70 | $11.83 | 24,000 | — | — |
| 2017-03-08 | $7.75 | $11.91 | 13,500 | — | — |
| 2017-03-07 | $7.70 | $11.83 | 42,300 | — | — |
| 2017-03-06 | $7.65 | $11.75 | 39,100 | — | — |
| 2017-03-03 | $7.60 | $11.68 | 32,500 | — | — |
| 2017-03-02 | $7.70 | $11.83 | 69,200 | — | — |
| 2017-03-01 | $7.70 | $11.83 | 59,200 | — | — |
| 2017-02-28 | $7.90 | $12.14 | 69,500 | — | — |
| 2017-02-27 | $8.10 | $12.44 | 92,900 | — | — |
| 2017-02-24 | $7.70 | $11.83 | 63,900 | — | — |
| 2017-02-23 | $7.65 | $11.75 | 60,300 | — | — |
| 2017-02-22 | $7.50 | $11.52 | 53,100 | — | — |
| 2017-02-21 | $7.30 | $11.22 | 129,200 | — | — |
| 2017-02-17 | $7.25 | $11.14 | 32,000 | — | — |
| 2017-02-16 | $7.30 | $11.22 | 41,800 | — | — |
| 2017-02-15 | $7.50 | $11.52 | 184,100 | — | — |
| 2017-02-14 | $7.25 | $11.14 | 12,900 | — | — |
| 2017-02-13 | $7.25 | $11.14 | 68,100 | — | — |
| 2017-02-10 | $7.55 | $11.60 | 28,800 | — | — |
| 2017-02-09 | $7.45 | $11.45 | 46,700 | — | — |
| 2017-02-08 | $7.35 | $11.29 | 38,900 | — | — |
| 2017-02-07 | $7.45 | $11.45 | 84,600 | — | — |
| 2017-02-06 | $7.35 | $11.29 | 60,700 | — | — |
| 2017-02-03 | $7.50 | $11.52 | 28,500 | — | — |
| 2017-02-02 | $7.45 | $11.45 | 20,800 | — | — |
| 2017-02-01 | $7.48 | $11.49 | 34,500 | — | — |
| 2017-01-31 | $7.65 | $11.75 | 17,900 | — | — |
| 2017-01-30 | $7.55 | $11.60 | 24,300 | — | — |
| 2017-01-27 | $7.65 | $11.75 | 7,800 | — | — |
| 2017-01-26 | $7.80 | $11.98 | 13,900 | — | — |
| 2017-01-25 | $7.75 | $11.91 | 17,400 | — | — |
| 2017-01-24 | $7.70 | $11.83 | 36,400 | — | — |
| 2017-01-23 | $7.60 | $11.68 | 126,500 | — | — |
| 2017-01-20 | $7.80 | $11.98 | 16,800 | — | — |
| 2017-01-19 | $7.75 | $11.91 | 39,500 | — | — |
| 2017-01-18 | $7.65 | $11.75 | 16,800 | — | — |
| 2017-01-17 | $7.75 | $11.91 | 14,100 | — | — |
| 2017-01-13 | $7.85 | $12.06 | 36,500 | — | — |
| 2017-01-12 | $7.75 | $11.91 | 29,800 | — | — |
| 2017-01-11 | $7.75 | $11.91 | 24,600 | — | — |
| 2017-01-10 | $7.80 | $11.98 | 9,600 | — | — |
| 2017-01-09 | $7.70 | $11.83 | 24,000 | — | — |
| 2017-01-06 | $7.65 | $11.75 | 150,900 | — | — |
| 2017-01-05 | $8.05 | $12.37 | 57,800 | — | — |
| 2017-01-04 | $7.80 | $11.98 | 45,500 | — | — |
| 2017-01-03 | $7.85 | $12.06 | 38,400 | — | — |