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
- 1982-01-29 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 | $7.91 | $11.20 | 83,000 | — | — |
| 2017-12-28 | $7.35 | $10.41 | 68,400 | — | — |
| 2017-12-27 | $6.82 | $9.58 | 19,200 | — | — |
| 2017-12-26 | $6.54 | $9.19 | 25,200 | — | — |
| 2017-12-22 | $6.50 | $9.14 | 50,400 | — | — |
| 2017-12-21 | $6.50 | $9.14 | 96,800 | — | — |
| 2017-12-20 | $5.70 | $8.00 | 34,400 | — | — |
| 2017-12-19 | $5.74 | $8.07 | 108,000 | — | — |
| 2017-12-18 | $5.40 | $7.59 | 6,800 | — | — |
| 2017-12-15 | $5.39 | $7.58 | 6,200 | — | — |
| 2017-12-14 | $5.44 | $7.64 | 1,800 | — | — |
| 2017-12-13 | $5.36 | $7.53 | 5,200 | — | — |
| 2017-12-12 | $5.38 | $7.55 | 3,000 | — | — |
| 2017-12-11 | $5.44 | $7.65 | 24,400 | — | — |
| 2017-12-08 | $5.35 | $7.51 | 22,800 | — | — |
| 2017-12-07 | $5.45 | $7.66 | 18,400 | — | — |
| 2017-12-06 | $5.43 | $7.62 | 5,600 | — | — |
| 2017-12-05 | $5.42 | $7.62 | 17,600 | — | — |
| 2017-12-04 | $5.33 | $7.49 | 8,800 | — | — |
| 2017-12-01 | $5.30 | $7.45 | 16,400 | — | — |
| 2017-11-30 | $5.37 | $7.54 | 4,600 | — | — |
| 2017-11-29 | $5.34 | $7.50 | 4,800 | — | — |
| 2017-11-28 | $5.42 | $7.62 | 4,800 | — | — |
| 2017-11-27 | $5.39 | $7.58 | 10,200 | — | — |
| 2017-11-24 | $5.47 | $7.68 | 3,800 | — | — |
| 2017-11-22 | $5.35 | $7.51 | 11,200 | — | — |
| 2017-11-21 | $5.38 | $7.55 | 13,800 | — | — |
| 2017-11-20 | $5.49 | $7.72 | 3,600 | — | — |
| 2017-11-17 | $5.50 | $7.73 | 2,400 | — | — |
| 2017-11-16 | $5.45 | $7.65 | 6,400 | — | — |
| 2017-11-15 | $5.45 | $7.66 | 7,600 | — | — |
| 2017-11-14 | $5.48 | $7.70 | 400 | — | — |
| 2017-11-13 | $5.50 | $7.73 | 2,400 | — | — |
| 2017-11-10 | $5.48 | $7.70 | 2,400 | — | — |
| 2017-11-09 | $5.49 | $7.71 | 800 | — | — |
| 2017-11-08 | $5.53 | $7.77 | 6,600 | — | — |
| 2017-11-07 | $5.51 | $7.74 | 13,200 | — | — |
| 2017-11-06 | $5.51 | $7.74 | 3,400 | — | — |
| 2017-11-03 | $5.53 | $7.77 | 3,400 | — | — |
| 2017-11-02 | $5.53 | $7.77 | 12,400 | — | — |
| 2017-11-01 | $5.52 | $7.75 | 7,400 | — | — |
| 2017-10-31 | $5.55 | $7.80 | 2,000 | — | — |
| 2017-10-30 | $5.55 | $7.80 | 1,400 | — | — |
| 2017-10-27 | $5.58 | $7.84 | 1,400 | — | — |
| 2017-10-26 | $5.55 | $7.80 | 8,200 | — | — |
| 2017-10-25 | $5.53 | $7.77 | 200 | — | — |
| 2017-10-24 | $5.55 | $7.79 | 5,600 | — | — |
| 2017-10-23 | $5.50 | $7.72 | 5,800 | — | — |
| 2017-10-20 | $5.53 | $7.77 | 5,400 | — | — |
| 2017-10-19 | $5.56 | $7.81 | 7,200 | — | — |
| 2017-10-18 | $5.52 | $7.76 | 2,000 | — | — |
| 2017-10-17 | $5.49 | $7.72 | 6,800 | — | — |
| 2017-10-16 | $5.51 | $7.74 | 5,000 | — | — |
| 2017-10-13 | $5.52 | $7.75 | 1,000 | — | — |
| 2017-10-12 | $5.49 | $7.71 | 5,600 | — | — |
| 2017-10-11 | $5.48 | $7.70 | 14,000 | — | — |
| 2017-10-10 | $5.47 | $7.68 | 10,400 | — | — |
| 2017-10-09 | $5.45 | $7.65 | 3,200 | — | — |
| 2017-10-06 | $5.41 | $7.60 | 4,200 | — | — |
| 2017-10-05 | $5.48 | $7.70 | 14,400 | — | — |
| 2017-10-04 | $5.49 | $7.72 | 3,800 | — | — |
| 2017-10-03 | $5.44 | $7.64 | 8,000 | — | — |
| 2017-10-02 | $5.55 | $7.79 | 11,800 | — | — |
| 2017-09-29 | $5.53 | $7.77 | 17,000 | — | — |
| 2017-09-28 | $5.41 | $7.60 | 30,600 | — | — |
| 2017-09-27 | $5.19 | $7.29 | 10,400 | — | — |
| 2017-09-26 | $5.13 | $7.20 | 9,000 | — | — |
| 2017-09-25 | $5.10 | $7.16 | 18,800 | — | — |
| 2017-09-22 | $5.07 | $7.13 | 10,400 | — | — |
| 2017-09-21 | $5.06 | $7.10 | 23,000 | — | — |
| 2017-09-20 | $5.23 | $7.34 | 13,400 | — | — |
| 2017-09-19 | $5.24 | $7.36 | 8,000 | — | — |
| 2017-09-18 | $5.23 | $7.35 | 10,800 | — | — |
| 2017-09-15 | $5.10 | $7.17 | 11,200 | — | — |
| 2017-09-14 | $5.06 | $7.10 | 12,800 | — | — |
| 2017-09-13 | $5.09 | $7.15 | 7,800 | — | — |
| 2017-09-12 | $5.03 | $7.07 | 9,200 | — | — |
| 2017-09-11 | $5.06 | $7.11 | 4,200 | — | — |
| 2017-09-08 | $5.06 | $7.10 | 15,200 | — | — |
| 2017-09-07 | $5.04 | $7.08 | 24,400 | — | — |
| 2017-09-06 | $4.83 | $6.78 | 17,600 | — | — |
| 2017-09-05 | $5.05 | $7.09 | 5,600 | — | — |
| 2017-09-01 | $5.07 | $7.12 | 1,800 | — | — |
| 2017-08-31 | $5.06 | $7.10 | 7,600 | — | — |
| 2017-08-30 | $5.10 | $7.16 | 13,600 | — | — |
| 2017-08-29 | $5.10 | $7.17 | 3,600 | — | — |
| 2017-08-28 | $5.05 | $7.10 | 15,200 | — | — |
| 2017-08-25 | $5.06 | $7.10 | 5,600 | — | — |
| 2017-08-24 | $5.06 | $7.11 | 6,400 | — | — |
| 2017-08-23 | $5.10 | $7.17 | 17,600 | — | — |
| 2017-08-22 | $5.21 | $7.32 | 15,600 | — | — |
| 2017-08-21 | $5.08 | $7.14 | 8,200 | — | — |
| 2017-08-18 | $5.17 | $7.27 | 10,000 | — | — |
| 2017-08-17 | $5.16 | $7.25 | 1,400 | — | — |
| 2017-08-16 | $5.15 | $7.15 | 12,800 | — | — |
| 2017-08-15 | $5.21 | $7.24 | 6,000 | — | — |
| 2017-08-14 | $5.12 | $7.11 | 13,600 | — | — |
| 2017-08-11 | $5.14 | $7.14 | 8,800 | — | — |
| 2017-08-10 | $5.17 | $7.19 | 14,600 | — | — |
| 2017-08-09 | $5.22 | $7.25 | 11,000 | — | — |
| 2017-08-08 | $5.22 | $7.26 | 3,400 | — | — |
| 2017-08-07 | $5.18 | $7.20 | 2,400 | — | — |
| 2017-08-04 | $5.20 | $7.23 | 6,800 | — | — |
| 2017-08-03 | $5.19 | $7.21 | 8,800 | — | — |
| 2017-08-02 | $5.18 | $7.20 | 2,200 | — | — |
| 2017-08-01 | $5.18 | $7.20 | 8,800 | — | — |
| 2017-07-31 | $5.16 | $7.17 | 13,200 | — | — |
| 2017-07-28 | $5.20 | $7.23 | 2,000 | — | — |
| 2017-07-27 | $5.15 | $7.16 | 5,200 | — | — |
| 2017-07-26 | $5.21 | $7.24 | 6,800 | — | — |
| 2017-07-25 | $5.15 | $7.16 | 10,000 | — | — |
| 2017-07-24 | $5.16 | $7.17 | 6,600 | — | — |
| 2017-07-21 | $5.23 | $7.27 | 7,600 | — | — |
| 2017-07-20 | $5.18 | $7.20 | 20,600 | — | — |
| 2017-07-19 | $5.28 | $7.34 | 9,400 | — | — |
| 2017-07-18 | $5.31 | $7.38 | 2,200 | — | — |
| 2017-07-17 | $5.47 | $7.61 | 4,400 | — | — |
| 2017-07-14 | $5.52 | $7.68 | 2,600 | — | — |
| 2017-07-13 | $5.49 | $7.63 | 3,400 | — | — |
| 2017-07-12 | $5.36 | $7.45 | 14,800 | — | — |
| 2017-07-11 | $5.33 | $7.40 | 14,400 | — | — |
| 2017-07-10 | $5.42 | $7.53 | 3,400 | — | — |
| 2017-07-07 | $5.44 | $7.56 | 5,600 | — | — |
| 2017-07-06 | $5.41 | $7.52 | 9,600 | — | — |
| 2017-07-05 | $5.40 | $7.51 | 7,600 | — | — |
| 2017-07-03 | $5.39 | $7.49 | 2,400 | — | — |
| 2017-06-30 | $5.39 | $7.49 | 13,600 | — | — |
| 2017-06-29 | $5.47 | $7.60 | 2,000 | — | — |
| 2017-06-28 | $5.47 | $7.60 | 21,800 | — | — |
| 2017-06-27 | $5.45 | $7.57 | 19,600 | — | — |
| 2017-06-26 | $5.29 | $7.35 | 27,600 | — | — |
| 2017-06-23 | $5.27 | $7.32 | 15,000 | — | — |
| 2017-06-22 | $5.44 | $7.56 | 3,600 | — | — |
| 2017-06-21 | $5.46 | $7.59 | 11,800 | — | — |
| 2017-06-20 | $5.38 | $7.47 | 9,200 | — | — |
| 2017-06-19 | $5.48 | $7.61 | 13,600 | — | — |
| 2017-06-16 | $5.46 | $7.59 | 35,400 | — | — |
| 2017-06-15 | $5.42 | $7.54 | 12,600 | — | — |
| 2017-06-14 | $5.49 | $7.63 | 6,600 | — | — |
| 2017-06-13 | $5.55 | $7.72 | 2,200 | — | — |
| 2017-06-12 | $5.51 | $7.65 | 14,800 | — | — |
| 2017-06-09 | $5.50 | $7.65 | 36,600 | — | — |
| 2017-06-08 | $5.39 | $7.49 | 8,800 | — | — |
| 2017-06-07 | $5.41 | $7.52 | 11,200 | — | — |
| 2017-06-06 | $5.47 | $7.61 | 14,200 | — | — |
| 2017-06-05 | $5.49 | $7.63 | 27,000 | — | — |
| 2017-06-02 | $5.55 | $7.71 | 400 | — | — |
| 2017-06-01 | $5.46 | $7.59 | 25,600 | — | — |
| 2017-05-31 | $5.44 | $7.56 | 13,400 | — | — |
| 2017-05-30 | $5.48 | $7.61 | 13,000 | — | — |
| 2017-05-26 | $5.49 | $7.55 | 6,600 | — | — |
| 2017-05-25 | $5.25 | $7.23 | 33,600 | — | — |
| 2017-05-24 | $5.51 | $7.58 | 11,600 | — | — |
| 2017-05-23 | $5.43 | $7.47 | 2,200 | — | — |
| 2017-05-22 | $5.50 | $7.57 | 6,400 | — | — |
| 2017-05-19 | $5.52 | $7.60 | 19,600 | — | — |
| 2017-05-18 | $5.50 | $7.56 | 14,600 | — | — |
| 2017-05-17 | $5.50 | $7.57 | 26,600 | — | — |
| 2017-05-16 | $5.39 | $7.42 | 9,400 | — | — |
| 2017-05-15 | $5.34 | $7.35 | 21,200 | — | — |
| 2017-05-12 | $5.40 | $7.43 | 4,000 | — | — |
| 2017-05-11 | $5.44 | $7.48 | 1,800 | — | — |
| 2017-05-10 | $5.29 | $7.28 | 7,400 | — | — |
| 2017-05-09 | $5.24 | $7.21 | 4,400 | — | — |
| 2017-05-08 | $5.25 | $7.22 | 4,000 | — | — |
| 2017-05-05 | $5.18 | $7.12 | 12,800 | — | — |
| 2017-05-04 | $5.12 | $7.05 | 16,400 | — | — |
| 2017-05-03 | $5.24 | $7.21 | 4,800 | — | — |
| 2017-05-02 | $5.26 | $7.23 | 13,000 | — | — |
| 2017-05-01 | $5.44 | $7.49 | 14,000 | — | — |
| 2017-04-28 | $5.45 | $7.50 | 8,400 | — | — |
| 2017-04-27 | $5.53 | $7.61 | 9,400 | — | — |
| 2017-04-26 | $5.55 | $7.63 | 11,800 | — | — |
| 2017-04-25 | $5.49 | $7.55 | 23,200 | — | — |
| 2017-04-24 | $5.40 | $7.43 | 35,600 | — | — |
| 2017-04-21 | $5.20 | $7.15 | 8,800 | — | — |
| 2017-04-20 | $5.28 | $7.26 | 7,200 | — | — |
| 2017-04-19 | $5.34 | $7.34 | 11,600 | — | — |
| 2017-04-18 | $5.31 | $7.31 | 33,400 | — | — |
| 2017-04-17 | $5.29 | $7.28 | 30,600 | — | — |
| 2017-04-13 | $5.18 | $7.13 | 46,000 | — | — |
| 2017-04-12 | $5.01 | $6.89 | 70,600 | — | — |
| 2017-04-11 | $5.08 | $6.99 | 6,600 | — | — |
| 2017-04-10 | $5.08 | $6.99 | 9,200 | — | — |
| 2017-04-07 | $5.10 | $7.02 | 6,200 | — | — |
| 2017-04-06 | $5.14 | $7.07 | 9,400 | — | — |
| 2017-04-05 | $5.21 | $7.16 | 6,200 | — | — |
| 2017-04-04 | $5.10 | $7.01 | 2,400 | — | — |
| 2017-04-03 | $5.09 | $7.00 | 17,200 | — | — |
| 2017-03-31 | $5.21 | $7.17 | 16,800 | — | — |
| 2017-03-30 | $5.27 | $7.25 | 5,600 | — | — |
| 2017-03-29 | $5.21 | $7.17 | 22,600 | — | — |
| 2017-03-28 | $5.09 | $7.00 | 4,400 | — | — |
| 2017-03-27 | $5.10 | $7.01 | 45,600 | — | — |
| 2017-03-24 | $5.23 | $7.19 | 8,400 | — | — |
| 2017-03-23 | $5.30 | $7.29 | 9,400 | — | — |
| 2017-03-22 | $5.32 | $7.32 | 16,800 | — | — |
| 2017-03-21 | $5.39 | $7.41 | 13,400 | — | — |
| 2017-03-20 | $5.55 | $7.64 | 26,000 | — | — |
| 2017-03-17 | $5.47 | $7.52 | 29,400 | — | — |
| 2017-03-16 | $5.56 | $7.65 | 55,800 | — | — |
| 2017-03-15 | $5.43 | $7.47 | 59,000 | — | — |
| 2017-03-14 | $5.33 | $7.33 | 139,000 | — | — |
| 2017-03-13 | $5.30 | $7.29 | 292,800 | — | — |
| 2017-03-10 | $4.27 | $5.87 | 16,200 | — | — |
| 2017-03-09 | $4.36 | $5.99 | 10,400 | — | — |
| 2017-03-08 | $4.40 | $6.05 | 11,000 | — | — |
| 2017-03-07 | $4.36 | $5.99 | 11,600 | — | — |
| 2017-03-06 | $4.40 | $6.05 | 30,800 | — | — |
| 2017-03-03 | $4.55 | $6.26 | 28,400 | — | — |
| 2017-03-02 | $4.43 | $6.09 | 37,400 | — | — |
| 2017-03-01 | $4.30 | $5.91 | 24,800 | — | — |
| 2017-02-28 | $4.38 | $5.95 | 47,200 | — | — |
| 2017-02-27 | $4.19 | $5.70 | 144,400 | — | — |
| 2017-02-24 | $4.64 | $6.31 | 72,200 | — | — |
| 2017-02-23 | $5.11 | $6.95 | 60,800 | — | — |
| 2017-02-22 | $5.06 | $6.88 | 22,200 | — | — |
| 2017-02-21 | $5.22 | $7.10 | 7,400 | — | — |
| 2017-02-17 | $5.19 | $7.05 | 4,400 | — | — |
| 2017-02-16 | $5.20 | $7.06 | 12,800 | — | — |
| 2017-02-15 | $5.20 | $7.07 | 5,600 | — | — |
| 2017-02-14 | $5.20 | $7.06 | 19,800 | — | — |
| 2017-02-13 | $5.07 | $6.88 | 11,000 | — | — |
| 2017-02-10 | $5.15 | $6.99 | 3,600 | — | — |
| 2017-02-09 | $5.14 | $6.99 | 33,800 | — | — |
| 2017-02-08 | $4.98 | $6.77 | 6,200 | — | — |
| 2017-02-07 | $4.93 | $6.70 | 19,800 | — | — |
| 2017-02-06 | $4.97 | $6.75 | 47,000 | — | — |
| 2017-02-03 | $4.95 | $6.72 | 14,600 | — | — |
| 2017-02-02 | $4.98 | $6.76 | 10,400 | — | — |
| 2017-02-01 | $4.99 | $6.78 | 36,600 | — | — |
| 2017-01-31 | $5.09 | $6.91 | 7,800 | — | — |
| 2017-01-30 | $5.12 | $6.96 | 5,200 | — | — |
| 2017-01-27 | $5.18 | $7.03 | 7,400 | — | — |
| 2017-01-26 | $5.17 | $7.02 | 34,800 | — | — |
| 2017-01-25 | $5.23 | $7.11 | 27,400 | — | — |
| 2017-01-24 | $5.33 | $7.16 | 27,200 | — | — |
| 2017-01-23 | $5.26 | $7.08 | 10,000 | — | — |
| 2017-01-20 | $5.32 | $7.15 | 1,400 | — | — |
| 2017-01-19 | $5.23 | $7.04 | 9,000 | — | — |
| 2017-01-18 | $5.17 | $6.95 | 26,200 | — | — |
| 2017-01-17 | $5.23 | $7.04 | 15,200 | — | — |
| 2017-01-13 | $5.34 | $7.18 | 37,600 | — | — |
| 2017-01-12 | $5.20 | $6.99 | 25,600 | — | — |
| 2017-01-11 | $5.22 | $7.02 | 8,800 | — | — |
| 2017-01-10 | $5.21 | $7.01 | 10,200 | — | — |
| 2017-01-09 | $5.11 | $6.87 | 19,600 | — | — |
| 2017-01-06 | $5.13 | $6.89 | 24,400 | — | — |
| 2017-01-05 | $5.10 | $6.86 | 13,200 | — | — |
| 2017-01-04 | $5.14 | $6.91 | 25,000 | — | — |
| 2017-01-03 | $5.17 | $6.95 | 22,600 | — | — |