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
- 2006-08-08 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 | $6.50 | $6.50 | 41,300 | — | — |
| 2017-12-28 | $6.55 | $6.55 | 91,200 | — | — |
| 2017-12-27 | $6.70 | $6.70 | 32,400 | — | — |
| 2017-12-26 | $6.65 | $6.65 | 76,500 | — | — |
| 2017-12-22 | $6.70 | $6.70 | 186,500 | — | — |
| 2017-12-21 | $6.55 | $6.55 | 231,900 | — | — |
| 2017-12-20 | $6.15 | $6.15 | 96,900 | — | — |
| 2017-12-19 | $6.00 | $6.00 | 73,700 | — | — |
| 2017-12-18 | $5.95 | $5.95 | 123,800 | — | — |
| 2017-12-15 | $6.05 | $6.05 | 182,000 | — | — |
| 2017-12-14 | $5.90 | $5.90 | 141,800 | — | — |
| 2017-12-13 | $6.20 | $6.20 | 265,400 | — | — |
| 2017-12-12 | $6.29 | $6.29 | 163,200 | — | — |
| 2017-12-11 | $6.65 | $6.65 | 147,500 | — | — |
| 2017-12-08 | $6.68 | $6.68 | 48,300 | — | — |
| 2017-12-07 | $6.75 | $6.75 | 69,800 | — | — |
| 2017-12-06 | $6.73 | $6.73 | 101,000 | — | — |
| 2017-12-05 | $6.95 | $6.95 | 115,900 | — | — |
| 2017-12-04 | $6.95 | $6.95 | 73,800 | — | — |
| 2017-12-01 | $7.00 | $7.00 | 65,700 | — | — |
| 2017-11-30 | $7.00 | $7.00 | 83,700 | — | — |
| 2017-11-29 | $6.90 | $6.90 | 167,900 | — | — |
| 2017-11-28 | $7.05 | $7.05 | 188,700 | — | — |
| 2017-11-27 | $7.00 | $7.00 | 360,200 | — | — |
| 2017-11-24 | $6.90 | $6.90 | 195,000 | — | — |
| 2017-11-22 | $6.80 | $6.80 | 321,700 | — | — |
| 2017-11-21 | $6.50 | $6.50 | 100,500 | — | — |
| 2017-11-20 | $6.50 | $6.50 | 196,700 | — | — |
| 2017-11-17 | $6.25 | $6.25 | 91,400 | — | — |
| 2017-11-16 | $6.20 | $6.20 | 133,700 | — | — |
| 2017-11-15 | $6.25 | $6.25 | 132,300 | — | — |
| 2017-11-14 | $6.23 | $6.23 | 127,100 | — | — |
| 2017-11-13 | $6.25 | $6.25 | 92,300 | — | — |
| 2017-11-10 | $6.25 | $6.25 | 143,600 | — | — |
| 2017-11-09 | $6.20 | $6.20 | 172,900 | — | — |
| 2017-11-08 | $6.25 | $6.25 | 97,500 | — | — |
| 2017-11-07 | $6.20 | $6.20 | 209,400 | — | — |
| 2017-11-06 | $6.45 | $6.45 | 202,500 | — | — |
| 2017-11-03 | $6.13 | $6.13 | 56,600 | — | — |
| 2017-11-02 | $5.95 | $5.95 | 90,100 | — | — |
| 2017-11-01 | $6.00 | $6.00 | 135,200 | — | — |
| 2017-10-31 | $6.15 | $6.15 | 45,900 | — | — |
| 2017-10-30 | $6.15 | $6.15 | 53,500 | — | — |
| 2017-10-27 | $6.20 | $6.20 | 161,100 | — | — |
| 2017-10-26 | $6.05 | $6.05 | 57,700 | — | — |
| 2017-10-25 | $6.05 | $6.05 | 73,500 | — | — |
| 2017-10-24 | $6.00 | $6.00 | 74,400 | — | — |
| 2017-10-23 | $6.05 | $6.05 | 66,700 | — | — |
| 2017-10-20 | $6.05 | $6.05 | 67,800 | — | — |
| 2017-10-19 | $6.00 | $6.00 | 105,100 | — | — |
| 2017-10-18 | $6.05 | $6.05 | 129,100 | — | — |
| 2017-10-17 | $6.05 | $6.05 | 98,100 | — | — |
| 2017-10-16 | $6.15 | $6.15 | 85,400 | — | — |
| 2017-10-13 | $6.25 | $6.25 | 87,400 | — | — |
| 2017-10-12 | $6.20 | $6.20 | 147,000 | — | — |
| 2017-10-11 | $6.35 | $6.35 | 101,900 | — | — |
| 2017-10-10 | $6.45 | $6.45 | 167,200 | — | — |
| 2017-10-09 | $6.30 | $6.30 | 295,300 | — | — |
| 2017-10-06 | $6.15 | $6.15 | 218,200 | — | — |
| 2017-10-05 | $6.50 | $6.50 | 364,900 | — | — |
| 2017-10-04 | $6.10 | $6.10 | 161,800 | — | — |
| 2017-10-03 | $6.20 | $6.20 | 102,900 | — | — |
| 2017-10-02 | $6.15 | $6.15 | 328,700 | — | — |
| 2017-09-29 | $6.20 | $6.20 | 871,900 | — | — |
| 2017-09-28 | $5.75 | $5.75 | 610,200 | — | — |
| 2017-09-27 | $5.40 | $5.40 | 75,000 | — | — |
| 2017-09-26 | $5.40 | $5.40 | 51,000 | — | — |
| 2017-09-25 | $5.40 | $5.40 | 230,100 | — | — |
| 2017-09-22 | $5.40 | $5.40 | 52,100 | — | — |
| 2017-09-21 | $5.40 | $5.40 | 46,500 | — | — |
| 2017-09-20 | $5.55 | $5.55 | 51,300 | — | — |
| 2017-09-19 | $5.50 | $5.50 | 77,800 | — | — |
| 2017-09-18 | $5.55 | $5.55 | 68,500 | — | — |
| 2017-09-15 | $5.50 | $5.50 | 170,300 | — | — |
| 2017-09-14 | $5.30 | $5.30 | 279,200 | — | — |
| 2017-09-13 | $5.80 | $5.80 | 104,800 | — | — |
| 2017-09-12 | $5.85 | $5.85 | 99,400 | — | — |
| 2017-09-11 | $5.85 | $5.85 | 109,800 | — | — |
| 2017-09-08 | $6.10 | $6.10 | 122,800 | — | — |
| 2017-09-07 | $6.05 | $6.05 | 175,900 | — | — |
| 2017-09-06 | $5.95 | $5.95 | 988,700 | — | — |
| 2017-09-05 | $5.80 | $5.80 | 428,900 | — | — |
| 2017-09-01 | $5.20 | $5.20 | 54,600 | — | — |
| 2017-08-31 | $5.15 | $5.15 | 61,200 | — | — |
| 2017-08-30 | $5.15 | $5.15 | 68,600 | — | — |
| 2017-08-29 | $5.35 | $5.35 | 193,400 | — | — |
| 2017-08-28 | $5.10 | $5.10 | 177,900 | — | — |
| 2017-08-25 | $4.85 | $4.85 | 49,300 | — | — |
| 2017-08-24 | $4.90 | $4.90 | 25,400 | — | — |
| 2017-08-23 | $4.85 | $4.85 | 33,100 | — | — |
| 2017-08-22 | $4.75 | $4.75 | 45,100 | — | — |
| 2017-08-21 | $4.75 | $4.75 | 30,500 | — | — |
| 2017-08-18 | $4.75 | $4.75 | 37,300 | — | — |
| 2017-08-17 | $4.75 | $4.75 | 58,400 | — | — |
| 2017-08-16 | $4.80 | $4.80 | 37,200 | — | — |
| 2017-08-15 | $4.75 | $4.75 | 24,000 | — | — |
| 2017-08-14 | $4.75 | $4.75 | 28,600 | — | — |
| 2017-08-11 | $4.60 | $4.60 | 33,000 | — | — |
| 2017-08-10 | $4.50 | $4.50 | 64,200 | — | — |
| 2017-08-09 | $4.65 | $4.65 | 98,400 | — | — |
| 2017-08-08 | $4.95 | $4.95 | 233,000 | — | — |
| 2017-08-07 | $4.75 | $4.75 | 163,000 | — | — |
| 2017-08-04 | $4.60 | $4.60 | 438,700 | — | — |
| 2017-08-03 | $4.85 | $4.85 | 23,800 | — | — |
| 2017-08-02 | $4.90 | $4.90 | 89,900 | — | — |
| 2017-08-01 | $4.95 | $4.95 | 24,000 | — | — |
| 2017-07-31 | $4.98 | $4.98 | 25,400 | — | — |
| 2017-07-28 | $5.00 | $5.00 | 52,200 | — | — |
| 2017-07-27 | $5.00 | $5.00 | 63,600 | — | — |
| 2017-07-26 | $5.00 | $5.00 | 20,600 | — | — |
| 2017-07-25 | $4.95 | $4.95 | 128,100 | — | — |
| 2017-07-24 | $5.10 | $5.10 | 55,700 | — | — |
| 2017-07-21 | $5.20 | $5.20 | 118,900 | — | — |
| 2017-07-20 | $5.40 | $5.40 | 48,600 | — | — |
| 2017-07-19 | $5.30 | $5.30 | 177,700 | — | — |
| 2017-07-18 | $5.50 | $5.50 | 164,200 | — | — |
| 2017-07-17 | $5.30 | $5.30 | 398,000 | — | — |
| 2017-07-14 | $5.15 | $5.15 | 410,300 | — | — |
| 2017-07-13 | $4.45 | $4.45 | 138,800 | — | — |
| 2017-07-12 | $4.40 | $4.40 | 75,400 | — | — |
| 2017-07-11 | $4.45 | $4.45 | 79,500 | — | — |
| 2017-07-10 | $4.30 | $4.30 | 51,300 | — | — |
| 2017-07-07 | $4.35 | $4.35 | 28,600 | — | — |
| 2017-07-06 | $4.35 | $4.35 | 48,400 | — | — |
| 2017-07-05 | $4.25 | $4.25 | 26,500 | — | — |
| 2017-07-03 | $4.30 | $4.30 | 8,900 | — | — |
| 2017-06-30 | $4.30 | $4.30 | 52,700 | — | — |
| 2017-06-29 | $4.40 | $4.40 | 68,900 | — | — |
| 2017-06-28 | $4.40 | $4.40 | 79,500 | — | — |
| 2017-06-27 | $4.40 | $4.40 | 166,200 | — | — |
| 2017-06-26 | $4.25 | $4.25 | 78,500 | — | — |
| 2017-06-23 | $4.30 | $4.30 | 75,300 | — | — |
| 2017-06-22 | $4.10 | $4.10 | 72,200 | — | — |
| 2017-06-21 | $4.35 | $4.35 | 144,300 | — | — |
| 2017-06-20 | $4.05 | $4.05 | 110,700 | — | — |
| 2017-06-19 | $3.75 | $3.75 | 76,200 | — | — |
| 2017-06-16 | $3.65 | $3.65 | 65,100 | — | — |
| 2017-06-15 | $3.70 | $3.70 | 197,400 | — | — |
| 2017-06-14 | $3.45 | $3.45 | 322,000 | — | — |
| 2017-06-13 | $3.60 | $3.60 | 457,700 | — | — |
| 2017-06-12 | $3.90 | $3.90 | 156,700 | — | — |
| 2017-06-09 | $3.95 | $3.95 | 127,400 | — | — |
| 2017-06-08 | $4.00 | $4.00 | 106,800 | — | — |
| 2017-06-07 | $4.05 | $4.05 | 213,700 | — | — |
| 2017-06-06 | $3.95 | $3.95 | 48,600 | — | — |
| 2017-06-05 | $4.00 | $4.00 | 116,300 | — | — |
| 2017-06-02 | $4.00 | $4.00 | 85,000 | — | — |
| 2017-06-01 | $4.05 | $4.05 | 145,900 | — | — |
| 2017-05-31 | $4.20 | $4.20 | 24,300 | — | — |
| 2017-05-30 | $4.25 | $4.25 | 37,400 | — | — |
| 2017-05-26 | $4.35 | $4.35 | 13,700 | — | — |
| 2017-05-25 | $4.35 | $4.35 | 54,300 | — | — |
| 2017-05-24 | $4.35 | $4.35 | 71,000 | — | — |
| 2017-05-23 | $4.20 | $4.20 | 89,600 | — | — |
| 2017-05-22 | $4.10 | $4.10 | 139,300 | — | — |
| 2017-05-19 | $4.05 | $4.05 | 91,100 | — | — |
| 2017-05-18 | $4.05 | $4.05 | 139,800 | — | — |
| 2017-05-17 | $4.10 | $4.10 | 123,100 | — | — |
| 2017-05-16 | $4.30 | $4.30 | 61,000 | — | — |
| 2017-05-15 | $4.30 | $4.30 | 134,800 | — | — |
| 2017-05-12 | $4.30 | $4.30 | 158,700 | — | — |
| 2017-05-11 | $4.50 | $4.50 | 148,700 | — | — |
| 2017-05-10 | $4.55 | $4.55 | 99,900 | — | — |
| 2017-05-09 | $4.75 | $4.75 | 275,900 | — | — |
| 2017-05-08 | $4.70 | $4.70 | 224,500 | — | — |
| 2017-05-05 | $4.85 | $4.85 | 205,300 | — | — |
| 2017-05-04 | $4.80 | $4.80 | 135,400 | — | — |
| 2017-05-03 | $5.05 | $5.05 | 77,400 | — | — |
| 2017-05-02 | $5.10 | $5.10 | 78,900 | — | — |
| 2017-05-01 | $5.15 | $5.15 | 61,900 | — | — |
| 2017-04-28 | $5.20 | $5.20 | 111,400 | — | — |
| 2017-04-27 | $5.10 | $5.10 | 100,000 | — | — |
| 2017-04-26 | $5.15 | $5.15 | 180,800 | — | — |
| 2017-04-25 | $5.00 | $5.00 | 278,800 | — | — |
| 2017-04-24 | $4.65 | $4.65 | 58,600 | — | — |
| 2017-04-21 | $4.60 | $4.60 | 43,900 | — | — |
| 2017-04-20 | $4.55 | $4.55 | 104,500 | — | — |
| 2017-04-19 | $4.65 | $4.65 | 232,100 | — | — |
| 2017-04-18 | $4.50 | $4.50 | 76,200 | — | — |
| 2017-04-17 | $4.65 | $4.65 | 88,400 | — | — |
| 2017-04-13 | $4.55 | $4.55 | 298,000 | — | — |
| 2017-04-12 | $4.65 | $4.65 | 78,000 | — | — |
| 2017-04-11 | $4.75 | $4.75 | 80,000 | — | — |
| 2017-04-10 | $4.60 | $4.60 | 1,465,900 | — | — |
| 2017-04-07 | $4.60 | $4.60 | 287,300 | — | — |
| 2017-04-06 | $4.50 | $4.50 | 100,800 | — | — |
| 2017-04-05 | $4.50 | $4.50 | 163,100 | — | — |
| 2017-04-04 | $4.50 | $4.50 | 132,300 | — | — |
| 2017-04-03 | $4.55 | $4.55 | 343,100 | — | — |
| 2017-03-31 | $4.50 | $4.50 | 2,511,200 | — | — |
| 2017-03-30 | $5.45 | $5.45 | 58,700 | — | — |
| 2017-03-29 | $5.50 | $5.50 | 27,000 | — | — |
| 2017-03-28 | $5.55 | $5.55 | 54,500 | — | — |
| 2017-03-27 | $5.55 | $5.55 | 25,200 | — | — |
| 2017-03-24 | $5.43 | $5.43 | 31,300 | — | — |
| 2017-03-23 | $5.40 | $5.40 | 14,100 | — | — |
| 2017-03-22 | $5.45 | $5.45 | 54,100 | — | — |
| 2017-03-21 | $5.45 | $5.45 | 38,900 | — | — |
| 2017-03-20 | $5.55 | $5.55 | 88,500 | — | — |
| 2017-03-17 | $5.70 | $5.70 | 68,500 | — | — |
| 2017-03-16 | $5.45 | $5.45 | 43,400 | — | — |
| 2017-03-15 | $5.15 | $5.15 | 39,200 | — | — |
| 2017-03-14 | $5.15 | $5.15 | 23,800 | — | — |
| 2017-03-13 | $5.25 | $5.25 | 33,000 | — | — |
| 2017-03-10 | $5.20 | $5.20 | 37,500 | — | — |
| 2017-03-09 | $5.25 | $5.25 | 59,200 | — | — |
| 2017-03-08 | $5.35 | $5.35 | 32,900 | — | — |
| 2017-03-07 | $5.35 | $5.35 | 31,000 | — | — |
| 2017-03-06 | $5.25 | $5.25 | 113,600 | — | — |
| 2017-03-03 | $5.45 | $5.45 | 134,100 | — | — |
| 2017-03-02 | $5.60 | $5.60 | 64,600 | — | — |
| 2017-03-01 | $5.70 | $5.70 | 63,000 | — | — |
| 2017-02-28 | $5.65 | $5.65 | 40,100 | — | — |
| 2017-02-27 | $5.60 | $5.60 | 126,500 | — | — |
| 2017-02-24 | $5.60 | $5.60 | 34,300 | — | — |
| 2017-02-23 | $5.55 | $5.55 | 24,500 | — | — |
| 2017-02-22 | $5.60 | $5.60 | 36,100 | — | — |
| 2017-02-21 | $5.60 | $5.60 | 54,600 | — | — |
| 2017-02-17 | $5.60 | $5.60 | 28,400 | — | — |
| 2017-02-16 | $5.60 | $5.60 | 25,000 | — | — |
| 2017-02-15 | $5.55 | $5.55 | 69,000 | — | — |
| 2017-02-14 | $5.60 | $5.60 | 32,300 | — | — |
| 2017-02-13 | $5.55 | $5.55 | 30,800 | — | — |
| 2017-02-10 | $5.60 | $5.60 | 28,400 | — | — |
| 2017-02-09 | $5.55 | $5.55 | 32,900 | — | — |
| 2017-02-08 | $5.60 | $5.60 | 40,200 | — | — |
| 2017-02-07 | $5.65 | $5.65 | 24,000 | — | — |
| 2017-02-06 | $5.55 | $5.55 | 20,100 | — | — |
| 2017-02-03 | $5.50 | $5.50 | 42,000 | — | — |
| 2017-02-02 | $5.55 | $5.55 | 34,400 | — | — |
| 2017-02-01 | $5.70 | $5.70 | 51,700 | — | — |
| 2017-01-31 | $5.55 | $5.55 | 36,700 | — | — |
| 2017-01-30 | $5.55 | $5.55 | 90,000 | — | — |
| 2017-01-27 | $5.60 | $5.60 | 35,700 | — | — |
| 2017-01-26 | $5.65 | $5.65 | 55,000 | — | — |
| 2017-01-25 | $5.80 | $5.80 | 111,800 | — | — |
| 2017-01-24 | $5.65 | $5.65 | 108,200 | — | — |
| 2017-01-23 | $5.95 | $5.95 | 60,100 | — | — |
| 2017-01-20 | $5.95 | $5.95 | 48,600 | — | — |
| 2017-01-19 | $5.85 | $5.85 | 45,500 | — | — |
| 2017-01-18 | $5.75 | $5.75 | 65,200 | — | — |
| 2017-01-17 | $5.75 | $5.75 | 89,500 | — | — |
| 2017-01-13 | $5.80 | $5.80 | 95,100 | — | — |
| 2017-01-12 | $5.95 | $5.95 | 65,600 | — | — |
| 2017-01-11 | $6.25 | $6.25 | 85,800 | — | — |
| 2017-01-10 | $6.30 | $6.30 | 277,300 | — | — |
| 2017-01-09 | $6.20 | $6.20 | 145,400 | — | — |
| 2017-01-06 | $5.90 | $5.90 | 47,000 | — | — |
| 2017-01-05 | $5.75 | $5.75 | 37,200 | — | — |
| 2017-01-04 | $5.70 | $5.70 | 38,800 | — | — |
| 2017-01-03 | $5.65 | $5.65 | 68,300 | — | — |