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
- 2008-02-28 to 2026-08-27
- 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 | $5.36 | $5.36 | 54,000 | — | — |
| 2017-12-28 | $5.44 | $5.44 | 90,600 | — | — |
| 2017-12-27 | $5.48 | $5.48 | 25,000 | — | — |
| 2017-12-26 | $5.52 | $5.52 | 68,100 | — | — |
| 2017-12-22 | $5.60 | $5.60 | 47,800 | — | — |
| 2017-12-21 | $5.66 | $5.66 | 4,900 | — | — |
| 2017-12-20 | $5.69 | $5.69 | 13,100 | — | — |
| 2017-12-19 | $5.71 | $5.71 | 43,900 | — | — |
| 2017-12-18 | $5.74 | $5.74 | 32,700 | — | — |
| 2017-12-15 | $5.78 | $5.78 | 23,400 | — | — |
| 2017-12-14 | $5.79 | $5.79 | 5,000 | — | — |
| 2017-12-13 | $5.78 | $5.78 | 69,600 | — | — |
| 2017-12-12 | $5.88 | $5.88 | 37,500 | — | — |
| 2017-12-11 | $5.90 | $5.90 | 37,700 | — | — |
| 2017-12-08 | $5.85 | $5.85 | 32,200 | — | — |
| 2017-12-07 | $5.87 | $5.87 | 27,600 | — | — |
| 2017-12-06 | $5.71 | $5.71 | 25,900 | — | — |
| 2017-12-05 | $5.68 | $5.68 | 9,600 | — | — |
| 2017-12-04 | $5.61 | $5.61 | 11,600 | — | — |
| 2017-12-01 | $5.58 | $5.58 | 5,300 | — | — |
| 2017-11-30 | $5.62 | $5.62 | 28,000 | — | — |
| 2017-11-29 | $5.53 | $5.53 | 8,100 | — | — |
| 2017-11-28 | $5.45 | $5.45 | 4,000 | — | — |
| 2017-11-27 | $5.44 | $5.44 | 6,400 | — | — |
| 2017-11-24 | $5.49 | $5.49 | 1,400 | — | — |
| 2017-11-22 | $5.46 | $5.46 | 7,100 | — | — |
| 2017-11-21 | $5.56 | $5.56 | 5,600 | — | — |
| 2017-11-20 | $5.58 | $5.58 | 34,800 | — | — |
| 2017-11-17 | $5.43 | $5.43 | 31,000 | — | — |
| 2017-11-16 | $5.57 | $5.57 | 3,600 | — | — |
| 2017-11-15 | $5.57 | $5.57 | 4,000 | — | — |
| 2017-11-14 | $5.54 | $5.54 | 4,400 | — | — |
| 2017-11-13 | $5.57 | $5.57 | 21,200 | — | — |
| 2017-11-10 | $5.60 | $5.60 | 7,600 | — | — |
| 2017-11-09 | $5.50 | $5.50 | 18,100 | — | — |
| 2017-11-08 | $5.54 | $5.54 | 11,900 | — | — |
| 2017-11-07 | $5.60 | $5.60 | 6,300 | — | — |
| 2017-11-06 | $5.55 | $5.55 | 6,600 | — | — |
| 2017-11-03 | $5.66 | $5.66 | 6,700 | — | — |
| 2017-11-02 | $5.59 | $5.59 | 11,100 | — | — |
| 2017-11-01 | $5.60 | $5.60 | 31,800 | — | — |
| 2017-10-31 | $5.65 | $5.65 | 6,200 | — | — |
| 2017-10-30 | $5.59 | $5.59 | 20,200 | — | — |
| 2017-10-27 | $5.63 | $5.63 | 12,600 | — | — |
| 2017-10-26 | $5.69 | $5.69 | 30,200 | — | — |
| 2017-10-25 | $5.57 | $5.57 | 2,700 | — | — |
| 2017-10-24 | $5.58 | $5.58 | 21,500 | — | — |
| 2017-10-23 | $5.57 | $5.57 | 7,900 | — | — |
| 2017-10-20 | $5.55 | $5.55 | 7,300 | — | — |
| 2017-10-19 | $5.49 | $5.49 | 42,000 | — | — |
| 2017-10-18 | $5.56 | $5.56 | 12,800 | — | — |
| 2017-10-17 | $5.52 | $5.52 | 8,300 | — | — |
| 2017-10-16 | $5.44 | $5.44 | 8,400 | — | — |
| 2017-10-13 | $5.34 | $5.34 | 8,900 | — | — |
| 2017-10-12 | $5.45 | $5.45 | 15,100 | — | — |
| 2017-10-11 | $5.44 | $5.44 | 26,500 | — | — |
| 2017-10-10 | $5.47 | $5.47 | 10,800 | — | — |
| 2017-10-09 | $5.51 | $5.51 | 23,200 | — | — |
| 2017-10-06 | $5.61 | $5.61 | 10,400 | — | — |
| 2017-10-05 | $5.65 | $5.65 | 12,000 | — | — |
| 2017-10-04 | $5.59 | $5.59 | 34,900 | — | — |
| 2017-10-03 | $5.63 | $5.63 | 8,600 | — | — |
| 2017-10-02 | $5.63 | $5.63 | 13,000 | — | — |
| 2017-09-29 | $5.54 | $5.54 | 11,200 | — | — |
| 2017-09-28 | $5.50 | $5.50 | 3,300 | — | — |
| 2017-09-27 | $5.52 | $5.52 | 17,400 | — | — |
| 2017-09-26 | $5.42 | $5.42 | 47,100 | — | — |
| 2017-09-25 | $5.31 | $5.31 | 18,200 | — | — |
| 2017-09-22 | $5.42 | $5.42 | 30,800 | — | — |
| 2017-09-21 | $5.46 | $5.46 | 28,800 | — | — |
| 2017-09-20 | $5.38 | $5.38 | 28,500 | — | — |
| 2017-09-19 | $5.31 | $5.31 | 45,400 | — | — |
| 2017-09-18 | $5.33 | $5.33 | 67,300 | — | — |
| 2017-09-15 | $5.21 | $5.21 | 22,300 | — | — |
| 2017-09-14 | $5.16 | $5.16 | 29,300 | — | — |
| 2017-09-13 | $5.22 | $5.22 | 43,300 | — | — |
| 2017-09-12 | $5.14 | $5.14 | 11,100 | — | — |
| 2017-09-11 | $5.17 | $5.17 | 19,800 | — | — |
| 2017-09-08 | $5.00 | $5.00 | 34,500 | — | — |
| 2017-09-07 | $5.00 | $5.00 | 51,500 | — | — |
| 2017-09-06 | $5.13 | $5.13 | 17,100 | — | — |
| 2017-09-05 | $5.06 | $5.06 | 88,600 | — | — |
| 2017-09-01 | $5.19 | $5.19 | 24,200 | — | — |
| 2017-08-31 | $5.21 | $5.21 | 46,300 | — | — |
| 2017-08-30 | $5.32 | $5.32 | 31,900 | — | — |
| 2017-08-29 | $5.32 | $5.32 | 34,200 | — | — |
| 2017-08-28 | $5.29 | $5.29 | 69,200 | — | — |
| 2017-08-25 | $5.48 | $5.48 | 63,600 | — | — |
| 2017-08-24 | $5.52 | $5.52 | 6,900 | — | — |
| 2017-08-23 | $5.48 | $5.48 | 4,400 | — | — |
| 2017-08-22 | $5.52 | $5.52 | 11,100 | — | — |
| 2017-08-21 | $5.47 | $5.47 | 33,500 | — | — |
| 2017-08-18 | $5.51 | $5.51 | 59,500 | — | — |
| 2017-08-17 | $5.50 | $5.50 | 44,300 | — | — |
| 2017-08-16 | $5.55 | $5.55 | 34,100 | — | — |
| 2017-08-15 | $5.64 | $5.64 | 53,900 | — | — |
| 2017-08-14 | $5.55 | $5.55 | 64,400 | — | — |
| 2017-08-11 | $5.46 | $5.46 | 37,800 | — | — |
| 2017-08-10 | $5.52 | $5.52 | 66,800 | — | — |
| 2017-08-09 | $5.60 | $5.60 | 26,800 | — | — |
| 2017-08-08 | $5.73 | $5.73 | 23,800 | — | — |
| 2017-08-07 | $5.77 | $5.77 | 31,600 | — | — |
| 2017-08-04 | $5.77 | $5.77 | 25,500 | — | — |
| 2017-08-03 | $5.67 | $5.67 | 14,600 | — | — |
| 2017-08-02 | $5.68 | $5.68 | 15,100 | — | — |
| 2017-08-01 | $5.67 | $5.67 | 12,500 | — | — |
| 2017-07-31 | $5.66 | $5.66 | 7,800 | — | — |
| 2017-07-28 | $5.66 | $5.66 | 88,600 | — | — |
| 2017-07-27 | $5.75 | $5.75 | 106,500 | — | — |
| 2017-07-26 | $5.73 | $5.73 | 35,500 | — | — |
| 2017-07-25 | $5.83 | $5.83 | 23,200 | — | — |
| 2017-07-24 | $5.79 | $5.79 | 22,400 | — | — |
| 2017-07-21 | $5.80 | $5.80 | 24,700 | — | — |
| 2017-07-20 | $5.89 | $5.89 | 19,600 | — | — |
| 2017-07-19 | $5.91 | $5.91 | 107,100 | — | — |
| 2017-07-18 | $5.90 | $5.90 | 84,000 | — | — |
| 2017-07-17 | $5.98 | $5.98 | 13,900 | — | — |
| 2017-07-14 | $6.04 | $6.04 | 8,300 | — | — |
| 2017-07-13 | $6.14 | $6.14 | 15,800 | — | — |
| 2017-07-12 | $6.11 | $6.11 | 33,100 | — | — |
| 2017-07-11 | $6.14 | $6.14 | 29,800 | — | — |
| 2017-07-10 | $6.19 | $6.19 | 66,200 | — | — |
| 2017-07-07 | $6.19 | $6.19 | 64,600 | — | — |
| 2017-07-06 | $6.06 | $6.06 | 44,900 | — | — |
| 2017-07-05 | $6.08 | $6.08 | 79,100 | — | — |
| 2017-07-03 | $6.10 | $6.10 | 74,300 | — | — |
| 2017-06-30 | $5.91 | $5.91 | 17,400 | — | — |
| 2017-06-29 | $5.87 | $5.87 | 26,100 | — | — |
| 2017-06-28 | $5.83 | $5.83 | 4,000 | — | — |
| 2017-06-27 | $5.83 | $5.83 | 10,600 | — | — |
| 2017-06-26 | $5.87 | $5.87 | 19,000 | — | — |
| 2017-06-23 | $5.76 | $5.76 | 50,600 | — | — |
| 2017-06-22 | $5.81 | $5.81 | 20,300 | — | — |
| 2017-06-21 | $5.85 | $5.85 | 34,200 | — | — |
| 2017-06-20 | $5.87 | $5.87 | 32,200 | — | — |
| 2017-06-19 | $5.86 | $5.86 | 51,400 | — | — |
| 2017-06-16 | $5.77 | $5.77 | 27,400 | — | — |
| 2017-06-15 | $5.77 | $5.77 | 59,100 | — | — |
| 2017-06-14 | $5.74 | $5.74 | 40,800 | — | — |
| 2017-06-13 | $5.68 | $5.68 | 14,100 | — | — |
| 2017-06-12 | $5.68 | $5.68 | 22,600 | — | — |
| 2017-06-09 | $5.65 | $5.65 | 39,600 | — | — |
| 2017-06-08 | $5.59 | $5.59 | 67,000 | — | — |
| 2017-06-07 | $5.48 | $5.48 | 76,000 | — | — |
| 2017-06-06 | $5.42 | $5.42 | 305,200 | — | — |
| 2017-06-05 | $5.55 | $5.55 | 197,800 | — | — |
| 2017-06-02 | $5.64 | $5.64 | 40,400 | — | — |
| 2017-06-01 | $5.69 | $5.69 | 2,600 | — | — |
| 2017-05-31 | $5.65 | $5.65 | 59,500 | — | — |
| 2017-05-30 | $5.69 | $5.69 | 6,300 | — | — |
| 2017-05-26 | $5.67 | $5.67 | 219,000 | — | — |
| 2017-05-25 | $6.02 | $6.02 | 19,000 | — | — |
| 2017-05-24 | $5.95 | $5.95 | 71,500 | — | — |
| 2017-05-23 | $5.91 | $5.91 | 18,400 | — | — |
| 2017-05-22 | $5.81 | $5.81 | 13,100 | — | — |
| 2017-05-19 | $5.85 | $5.85 | 57,700 | — | — |
| 2017-05-18 | $5.85 | $5.85 | 114,900 | — | — |
| 2017-05-17 | $5.74 | $5.74 | 227,000 | — | — |
| 2017-05-16 | $5.92 | $5.92 | 31,200 | — | — |
| 2017-05-15 | $5.96 | $5.96 | 51,600 | — | — |
| 2017-05-12 | $5.99 | $5.99 | 76,400 | — | — |
| 2017-05-11 | $6.03 | $6.03 | 59,600 | — | — |
| 2017-05-10 | $6.13 | $6.13 | 41,400 | — | — |
| 2017-05-09 | $6.07 | $6.07 | 56,300 | — | — |
| 2017-05-08 | $6.04 | $6.04 | 71,400 | — | — |
| 2017-05-05 | $5.98 | $5.98 | 90,100 | — | — |
| 2017-05-04 | $6.00 | $6.00 | 168,200 | — | — |
| 2017-05-03 | $5.92 | $5.92 | 107,500 | — | — |
| 2017-05-02 | $5.74 | $5.74 | 117,600 | — | — |
| 2017-05-01 | $5.75 | $5.75 | 158,700 | — | — |
| 2017-04-28 | $5.66 | $5.66 | 156,300 | — | — |
| 2017-04-27 | $5.69 | $5.69 | 79,500 | — | — |
| 2017-04-26 | $5.76 | $5.76 | 169,600 | — | — |
| 2017-04-25 | $5.67 | $5.67 | 324,000 | — | — |
| 2017-04-24 | $5.61 | $5.61 | 1,072,200 | — | — |
| 2017-04-21 | $5.91 | $5.91 | 112,400 | — | — |
| 2017-04-20 | $6.05 | $6.05 | 88,500 | — | — |
| 2017-04-19 | $5.89 | $5.89 | 295,100 | — | — |
| 2017-04-18 | $6.04 | $6.04 | 1,812,000 | — | — |
| 2017-04-17 | $5.49 | $5.49 | 1,038,000 | — | — |
| 2017-04-13 | $5.44 | $5.44 | 302,000 | — | — |
| 2017-04-12 | $5.49 | $5.49 | 149,300 | — | — |
| 2017-04-11 | $5.57 | $5.57 | 263,800 | — | — |
| 2017-04-10 | $5.74 | $5.74 | 64,900 | — | — |
| 2017-04-07 | $5.74 | $5.74 | 186,300 | — | — |
| 2017-04-06 | $5.77 | $5.77 | 203,200 | — | — |
| 2017-04-05 | $5.73 | $5.73 | 600,500 | — | — |
| 2017-04-04 | $5.73 | $5.73 | 108,300 | — | — |
| 2017-04-03 | $5.76 | $5.76 | 134,700 | — | — |
| 2017-03-31 | $5.81 | $5.81 | 121,000 | — | — |
| 2017-03-30 | $5.84 | $5.84 | 251,300 | — | — |
| 2017-03-29 | $5.76 | $5.76 | 46,200 | — | — |
| 2017-03-28 | $5.78 | $5.78 | 166,800 | — | — |
| 2017-03-27 | $5.72 | $5.72 | 51,600 | — | — |
| 2017-03-24 | $5.80 | $5.80 | 70,500 | — | — |
| 2017-03-23 | $5.81 | $5.81 | 91,200 | — | — |
| 2017-03-22 | $5.80 | $5.80 | 62,100 | — | — |
| 2017-03-21 | $5.82 | $5.82 | 102,800 | — | — |
| 2017-03-20 | $5.91 | $5.91 | 118,400 | — | — |
| 2017-03-17 | $5.97 | $5.97 | 62,600 | — | — |
| 2017-03-16 | $5.99 | $5.99 | 346,800 | — | — |
| 2017-03-15 | $6.04 | $6.04 | 483,600 | — | — |
| 2017-03-14 | $6.24 | $6.24 | 95,100 | — | — |
| 2017-03-13 | $6.19 | $6.19 | 65,500 | — | — |
| 2017-03-10 | $6.19 | $6.19 | 152,200 | — | — |
| 2017-03-09 | $6.22 | $6.22 | 138,400 | — | — |
| 2017-03-08 | $6.16 | $6.16 | 567,800 | — | — |
| 2017-03-07 | $6.08 | $6.08 | 230,900 | — | — |
| 2017-03-06 | $6.01 | $6.01 | 26,800 | — | — |
| 2017-03-03 | $5.91 | $5.91 | 128,300 | — | — |
| 2017-03-02 | $5.93 | $5.93 | 168,300 | — | — |
| 2017-03-01 | $5.77 | $5.77 | 171,200 | — | — |
| 2017-02-28 | $5.75 | $5.75 | 748,000 | — | — |
| 2017-02-27 | $5.76 | $5.76 | 287,300 | — | — |
| 2017-02-24 | $5.70 | $5.70 | 140,400 | — | — |
| 2017-02-23 | $5.78 | $5.78 | 150,100 | — | — |
| 2017-02-22 | $5.89 | $5.89 | 117,500 | — | — |
| 2017-02-21 | $5.90 | $5.90 | 109,300 | — | — |
| 2017-02-17 | $5.91 | $5.91 | 113,100 | — | — |
| 2017-02-16 | $5.87 | $5.87 | 193,500 | — | — |
| 2017-02-15 | $5.93 | $5.93 | 94,000 | — | — |
| 2017-02-14 | $5.99 | $5.99 | 99,900 | — | — |
| 2017-02-13 | $6.00 | $6.00 | 179,000 | — | — |
| 2017-02-10 | $5.92 | $5.92 | 160,300 | — | — |
| 2017-02-09 | $5.95 | $5.95 | 149,000 | — | — |
| 2017-02-08 | $5.85 | $5.85 | 263,300 | — | — |
| 2017-02-07 | $5.93 | $5.93 | 265,500 | — | — |
| 2017-02-06 | $5.91 | $5.91 | 193,100 | — | — |
| 2017-02-03 | $6.07 | $6.07 | 148,400 | — | — |
| 2017-02-02 | $6.11 | $6.11 | 128,400 | — | — |
| 2017-02-01 | $6.18 | $6.18 | 78,700 | — | — |
| 2017-01-31 | $6.13 | $6.13 | 294,500 | — | — |
| 2017-01-30 | $6.32 | $6.32 | 238,300 | — | — |
| 2017-01-27 | $6.38 | $6.38 | 113,800 | — | — |
| 2017-01-26 | $6.41 | $6.41 | 126,100 | — | — |
| 2017-01-25 | $6.27 | $6.27 | 161,300 | — | — |
| 2017-01-24 | $6.15 | $6.15 | 83,100 | — | — |
| 2017-01-23 | $6.09 | $6.09 | 179,800 | — | — |
| 2017-01-20 | $6.18 | $6.18 | 158,000 | — | — |
| 2017-01-19 | $6.22 | $6.22 | 140,900 | — | — |
| 2017-01-18 | $6.21 | $6.21 | 106,700 | — | — |
| 2017-01-17 | $6.08 | $6.08 | 158,000 | — | — |
| 2017-01-13 | $6.29 | $6.29 | 93,200 | — | — |
| 2017-01-12 | $6.31 | $6.31 | 198,200 | — | — |
| 2017-01-11 | $6.37 | $6.37 | 211,000 | — | — |
| 2017-01-10 | $6.42 | $6.42 | 159,800 | — | — |
| 2017-01-09 | $6.48 | $6.48 | 87,600 | — | — |
| 2017-01-06 | $6.59 | $6.59 | 100,600 | — | — |
| 2017-01-05 | $6.49 | $6.49 | 154,700 | — | — |
| 2017-01-04 | $6.70 | $6.70 | 181,400 | — | — |
| 2017-01-03 | $6.78 | $6.78 | 167,500 | — | — |