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
- 1980-03-18 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 | $9.48 | $23.75 | 30,600 | — | — |
| 2017-12-28 | $8.93 | $22.37 | 7,600 | — | — |
| 2017-12-27 | $8.88 | $22.25 | 67,600 | — | — |
| 2017-12-26 | $8.78 | $22.00 | 116,400 | — | — |
| 2017-12-22 | $8.75 | $21.94 | 19,000 | — | — |
| 2017-12-21 | $8.83 | $22.12 | 16,600 | — | — |
| 2017-12-20 | $8.78 | $22.00 | 57,600 | — | — |
| 2017-12-19 | $8.45 | $21.18 | 18,600 | — | — |
| 2017-12-18 | $8.37 | $20.97 | 32,400 | — | — |
| 2017-12-15 | $8.38 | $21.00 | 124,200 | — | — |
| 2017-12-14 | $7.03 | $17.61 | 6,800 | — | — |
| 2017-12-13 | $7.10 | $17.80 | 7,800 | — | — |
| 2017-12-12 | $7.10 | $17.80 | 14,200 | — | — |
| 2017-12-11 | $7.08 | $17.74 | 7,600 | — | — |
| 2017-12-08 | $7.00 | $17.55 | 8,800 | — | — |
| 2017-12-07 | $6.94 | $17.40 | 3,800 | — | — |
| 2017-12-06 | $6.90 | $17.30 | 11,200 | — | — |
| 2017-12-05 | $6.98 | $17.49 | 3,000 | — | — |
| 2017-12-04 | $6.91 | $17.32 | 5,000 | — | — |
| 2017-12-01 | $6.88 | $17.24 | 7,000 | — | — |
| 2017-11-30 | $6.98 | $17.49 | 35,600 | — | — |
| 2017-11-29 | $6.85 | $17.17 | 2,200 | — | — |
| 2017-11-28 | $6.90 | $17.30 | 3,400 | — | — |
| 2017-11-27 | $6.75 | $16.92 | 3,800 | — | — |
| 2017-11-24 | $6.89 | $17.26 | 10,200 | — | — |
| 2017-11-22 | $6.80 | $17.05 | 14,800 | — | — |
| 2017-11-21 | $7.10 | $17.80 | 15,600 | — | — |
| 2017-11-20 | $7.08 | $17.74 | 29,400 | — | — |
| 2017-11-17 | $7.23 | $18.11 | 18,400 | — | — |
| 2017-11-16 | $7.04 | $17.65 | 13,600 | — | — |
| 2017-11-15 | $6.89 | $17.27 | 9,800 | — | — |
| 2017-11-14 | $6.78 | $16.98 | 27,600 | — | — |
| 2017-11-13 | $6.90 | $17.30 | 9,800 | — | — |
| 2017-11-10 | $6.93 | $17.36 | 19,000 | — | — |
| 2017-11-09 | $6.56 | $16.43 | 16,000 | — | — |
| 2017-11-08 | $6.33 | $15.86 | 2,000 | — | — |
| 2017-11-07 | $6.48 | $16.24 | 10,000 | — | — |
| 2017-11-06 | $6.48 | $16.24 | 9,800 | — | — |
| 2017-11-03 | $6.50 | $16.29 | 10,600 | — | — |
| 2017-11-02 | $6.30 | $15.79 | 19,600 | — | — |
| 2017-11-01 | $6.23 | $15.61 | 3,800 | — | — |
| 2017-10-31 | $6.25 | $15.67 | 9,600 | — | — |
| 2017-10-30 | $6.33 | $15.86 | 8,400 | — | — |
| 2017-10-27 | $6.30 | $15.79 | 3,400 | — | — |
| 2017-10-26 | $6.18 | $15.49 | 4,200 | — | — |
| 2017-10-25 | $6.10 | $15.29 | 35,000 | — | — |
| 2017-10-24 | $6.38 | $15.98 | 51,000 | — | — |
| 2017-10-23 | $6.40 | $16.04 | 76,000 | — | — |
| 2017-10-20 | $5.90 | $14.79 | 24,000 | — | — |
| 2017-10-19 | $5.53 | $13.85 | 29,400 | — | — |
| 2017-10-18 | $5.50 | $13.79 | 56,800 | — | — |
| 2017-10-17 | $5.20 | $13.04 | 36,800 | — | — |
| 2017-10-16 | $5.10 | $12.79 | 61,200 | — | — |
| 2017-10-13 | $4.75 | $11.91 | 32,400 | — | — |
| 2017-10-12 | $4.83 | $12.10 | 7,000 | — | — |
| 2017-10-11 | $4.83 | $12.10 | 4,800 | — | — |
| 2017-10-10 | $4.88 | $12.22 | 6,800 | — | — |
| 2017-10-09 | $4.85 | $12.16 | 4,800 | — | — |
| 2017-10-06 | $4.83 | $12.10 | 6,200 | — | — |
| 2017-10-05 | $4.85 | $12.16 | 15,400 | — | — |
| 2017-10-04 | $4.80 | $12.03 | 12,600 | — | — |
| 2017-10-03 | $4.78 | $11.97 | 51,200 | — | — |
| 2017-10-02 | $4.95 | $12.41 | 2,400 | — | — |
| 2017-09-29 | $4.81 | $12.06 | 83,200 | — | — |
| 2017-09-28 | $5.18 | $12.97 | 12,800 | — | — |
| 2017-09-27 | $5.38 | $13.47 | 15,800 | — | — |
| 2017-09-26 | $5.20 | $13.04 | 7,000 | — | — |
| 2017-09-25 | $5.20 | $13.04 | 0 | — | — |
| 2017-09-22 | $5.20 | $13.04 | 8,800 | — | — |
| 2017-09-21 | $5.10 | $12.79 | 6,000 | — | — |
| 2017-09-20 | $5.35 | $13.41 | 1,000 | — | — |
| 2017-09-19 | $5.33 | $13.35 | 4,000 | — | — |
| 2017-09-18 | $5.45 | $13.66 | 8,200 | — | — |
| 2017-09-15 | $5.48 | $13.73 | 2,200 | — | — |
| 2017-09-14 | $5.43 | $13.60 | 600 | — | — |
| 2017-09-13 | $5.48 | $13.73 | 1,800 | — | — |
| 2017-09-12 | $5.48 | $13.73 | 800 | — | — |
| 2017-09-11 | $5.33 | $13.35 | 600 | — | — |
| 2017-09-08 | $5.39 | $13.51 | 2,400 | — | — |
| 2017-09-07 | $5.44 | $13.64 | 800 | — | — |
| 2017-09-06 | $5.26 | $13.19 | 11,000 | — | — |
| 2017-09-05 | $5.40 | $13.52 | 4,800 | — | — |
| 2017-09-01 | $5.45 | $13.66 | 5,000 | — | — |
| 2017-08-31 | $5.28 | $13.22 | 4,400 | — | — |
| 2017-08-30 | $5.45 | $13.66 | 1,200 | — | — |
| 2017-08-29 | $5.40 | $13.54 | 2,600 | — | — |
| 2017-08-28 | $5.33 | $13.35 | 3,800 | — | — |
| 2017-08-25 | $5.38 | $13.47 | 9,600 | — | — |
| 2017-08-24 | $5.00 | $12.53 | 28,000 | — | — |
| 2017-08-23 | $5.03 | $12.60 | 600 | — | — |
| 2017-08-22 | $4.98 | $12.47 | 13,600 | — | — |
| 2017-08-21 | $5.22 | $13.09 | 1,400 | — | — |
| 2017-08-18 | $5.28 | $13.22 | 15,800 | — | — |
| 2017-08-17 | $5.08 | $12.72 | 1,200 | — | — |
| 2017-08-16 | $5.42 | $13.57 | 1,000 | — | — |
| 2017-08-15 | $5.48 | $13.73 | 5,800 | — | — |
| 2017-08-14 | $5.55 | $13.91 | 3,800 | — | — |
| 2017-08-11 | $5.29 | $13.25 | 6,400 | — | — |
| 2017-08-10 | $5.40 | $13.54 | 3,600 | — | — |
| 2017-08-09 | $5.33 | $13.35 | 1,200 | — | — |
| 2017-08-08 | $5.33 | $13.35 | 1,400 | — | — |
| 2017-08-07 | $5.50 | $13.79 | 25,800 | — | — |
| 2017-08-04 | $5.68 | $14.23 | 23,200 | — | — |
| 2017-08-03 | $5.20 | $13.04 | 7,400 | — | — |
| 2017-08-02 | $5.25 | $13.16 | 21,200 | — | — |
| 2017-08-01 | $5.12 | $12.82 | 1,600 | — | — |
| 2017-07-31 | $5.20 | $13.04 | 3,800 | — | — |
| 2017-07-28 | $5.30 | $13.29 | 5,800 | — | — |
| 2017-07-27 | $5.33 | $13.35 | 3,800 | — | — |
| 2017-07-26 | $5.35 | $13.41 | 3,800 | — | — |
| 2017-07-25 | $5.50 | $13.79 | 12,600 | — | — |
| 2017-07-24 | $5.53 | $13.85 | 4,400 | — | — |
| 2017-07-21 | $5.58 | $13.98 | 16,200 | — | — |
| 2017-07-20 | $5.73 | $14.35 | 14,400 | — | — |
| 2017-07-19 | $5.65 | $14.16 | 35,200 | — | — |
| 2017-07-18 | $5.58 | $13.98 | 107,000 | — | — |
| 2017-07-17 | $5.17 | $12.95 | 24,200 | — | — |
| 2017-07-14 | $5.23 | $13.10 | 13,400 | — | — |
| 2017-07-13 | $5.21 | $13.06 | 9,400 | — | — |
| 2017-07-12 | $5.13 | $12.85 | 5,800 | — | — |
| 2017-07-11 | $5.03 | $12.60 | 11,400 | — | — |
| 2017-07-10 | $5.35 | $13.41 | 0 | — | — |
| 2017-07-07 | $5.35 | $13.41 | 8,400 | — | — |
| 2017-07-06 | $5.28 | $13.22 | 4,000 | — | — |
| 2017-07-05 | $5.20 | $13.04 | 2,000 | — | — |
| 2017-07-03 | $5.18 | $12.97 | 2,600 | — | — |
| 2017-06-30 | $5.30 | $13.29 | 6,400 | — | — |
| 2017-06-29 | $5.20 | $13.04 | 14,200 | — | — |
| 2017-06-28 | $5.28 | $13.22 | 43,200 | — | — |
| 2017-06-27 | $5.05 | $12.66 | 16,800 | — | — |
| 2017-06-26 | $5.08 | $12.72 | 19,200 | — | — |
| 2017-06-23 | $5.08 | $12.72 | 15,800 | — | — |
| 2017-06-22 | $5.19 | $13.01 | 400 | — | — |
| 2017-06-21 | $5.03 | $12.60 | 10,800 | — | — |
| 2017-06-20 | $5.08 | $12.72 | 6,800 | — | — |
| 2017-06-19 | $5.08 | $12.72 | 2,600 | — | — |
| 2017-06-16 | $5.16 | $12.94 | 13,200 | — | — |
| 2017-06-15 | $5.23 | $13.10 | 11,800 | — | — |
| 2017-06-14 | $5.18 | $12.97 | 10,000 | — | — |
| 2017-06-13 | $5.05 | $12.66 | 10,200 | — | — |
| 2017-06-12 | $5.15 | $12.91 | 32,600 | — | — |
| 2017-06-09 | $5.05 | $12.66 | 72,000 | — | — |
| 2017-06-08 | $4.78 | $11.97 | 9,600 | — | — |
| 2017-06-07 | $4.78 | $11.97 | 6,400 | — | — |
| 2017-06-06 | $4.76 | $11.92 | 7,400 | — | — |
| 2017-06-05 | $4.75 | $11.91 | 25,400 | — | — |
| 2017-06-02 | $5.00 | $12.53 | 50,000 | — | — |
| 2017-06-01 | $5.03 | $12.60 | 160,200 | — | — |
| 2017-05-31 | $4.93 | $12.35 | 278,600 | — | — |
| 2017-05-30 | $3.53 | $8.84 | 10,400 | — | — |
| 2017-05-26 | $3.60 | $9.02 | 6,000 | — | — |
| 2017-05-25 | $3.63 | $9.09 | 7,600 | — | — |
| 2017-05-24 | $3.75 | $9.40 | 48,400 | — | — |
| 2017-05-23 | $3.85 | $9.65 | 14,800 | — | — |
| 2017-05-22 | $3.88 | $9.71 | 6,600 | — | — |
| 2017-05-19 | $3.88 | $9.71 | 30,800 | — | — |
| 2017-05-18 | $4.20 | $10.53 | 24,200 | — | — |
| 2017-05-17 | $4.08 | $10.22 | 22,600 | — | — |
| 2017-05-16 | $4.40 | $11.03 | 4,000 | — | — |
| 2017-05-15 | $4.55 | $11.41 | 16,800 | — | — |
| 2017-05-12 | $4.53 | $11.34 | 12,400 | — | — |
| 2017-05-11 | $4.52 | $11.33 | 3,400 | — | — |
| 2017-05-10 | $4.63 | $11.59 | 32,400 | — | — |
| 2017-05-09 | $4.38 | $10.98 | 17,000 | — | — |
| 2017-05-08 | $4.50 | $11.28 | 14,400 | — | — |
| 2017-05-05 | $4.50 | $11.28 | 9,200 | — | — |
| 2017-05-04 | $4.35 | $10.91 | 12,600 | — | — |
| 2017-05-03 | $4.48 | $11.22 | 3,400 | — | — |
| 2017-05-02 | $4.48 | $11.22 | 46,600 | — | — |
| 2017-05-01 | $4.10 | $10.28 | 19,000 | — | — |
| 2017-04-28 | $4.13 | $10.34 | 48,800 | — | — |
| 2017-04-27 | $3.95 | $9.90 | 2,200 | — | — |
| 2017-04-26 | $3.98 | $9.97 | 4,200 | — | — |
| 2017-04-25 | $4.00 | $10.03 | 19,200 | — | — |
| 2017-04-24 | $4.13 | $10.34 | 2,400 | — | — |
| 2017-04-21 | $4.13 | $10.34 | 7,000 | — | — |
| 2017-04-20 | $4.13 | $10.34 | 7,600 | — | — |
| 2017-04-19 | $3.93 | $9.84 | 6,000 | — | — |
| 2017-04-18 | $4.13 | $10.34 | 29,200 | — | — |
| 2017-04-17 | $4.03 | $10.09 | 36,000 | — | — |
| 2017-04-13 | $3.95 | $9.90 | 35,200 | — | — |
| 2017-04-12 | $3.80 | $9.53 | 5,600 | — | — |
| 2017-04-11 | $3.83 | $9.59 | 16,800 | — | — |
| 2017-04-10 | $3.85 | $9.65 | 22,400 | — | — |
| 2017-04-07 | $3.78 | $9.46 | 19,600 | — | — |
| 2017-04-06 | $3.73 | $9.34 | 14,000 | — | — |
| 2017-04-05 | $3.60 | $9.02 | 131,200 | — | — |
| 2017-04-04 | $3.65 | $9.15 | 73,600 | — | — |
| 2017-04-03 | $3.53 | $8.84 | 129,600 | — | — |
| 2017-03-31 | $3.38 | $8.46 | 315,600 | — | — |
| 2017-03-30 | $4.05 | $10.15 | 149,600 | — | — |
| 2017-03-29 | $4.23 | $10.59 | 3,200 | — | — |
| 2017-03-28 | $4.25 | $10.65 | 8,000 | — | — |
| 2017-03-27 | $4.20 | $10.53 | 20,400 | — | — |
| 2017-03-24 | $4.33 | $10.84 | 6,000 | — | — |
| 2017-03-23 | $4.23 | $10.59 | 8,600 | — | — |
| 2017-03-22 | $4.35 | $10.91 | 10,200 | — | — |
| 2017-03-21 | $4.45 | $11.16 | 7,800 | — | — |
| 2017-03-20 | $4.45 | $11.16 | 16,800 | — | — |
| 2017-03-17 | $4.55 | $11.41 | 21,800 | — | — |
| 2017-03-16 | $4.50 | $11.28 | 10,000 | — | — |
| 2017-03-15 | $4.55 | $11.41 | 9,200 | — | — |
| 2017-03-14 | $4.58 | $11.47 | 9,600 | — | — |
| 2017-03-13 | $4.65 | $11.66 | 2,400 | — | — |
| 2017-03-10 | $4.55 | $11.41 | 3,200 | — | — |
| 2017-03-09 | $4.58 | $11.47 | 1,400 | — | — |
| 2017-03-08 | $4.55 | $11.41 | 4,000 | — | — |
| 2017-03-07 | $4.53 | $11.34 | 4,200 | — | — |
| 2017-03-06 | $4.53 | $11.34 | 9,000 | — | — |
| 2017-03-03 | $4.45 | $11.16 | 3,400 | — | — |
| 2017-03-02 | $4.58 | $11.47 | 20,400 | — | — |
| 2017-03-01 | $4.83 | $12.10 | 9,200 | — | — |
| 2017-02-28 | $4.78 | $11.97 | 19,400 | — | — |
| 2017-02-27 | $4.78 | $11.97 | 4,400 | — | — |
| 2017-02-24 | $4.83 | $12.10 | 22,400 | — | — |
| 2017-02-23 | $4.70 | $11.78 | 53,200 | — | — |
| 2017-02-22 | $4.53 | $11.34 | 18,800 | — | — |
| 2017-02-21 | $4.48 | $11.22 | 26,400 | — | — |
| 2017-02-17 | $4.38 | $10.97 | 38,200 | — | — |
| 2017-02-16 | $4.38 | $10.97 | 85,600 | — | — |
| 2017-02-15 | $4.05 | $10.15 | 61,600 | — | — |
| 2017-02-14 | $3.90 | $9.78 | 28,800 | — | — |
| 2017-02-13 | $3.70 | $9.28 | 39,600 | — | — |
| 2017-02-10 | $3.65 | $9.15 | 97,600 | — | — |
| 2017-02-09 | $3.55 | $8.90 | 36,400 | — | — |
| 2017-02-08 | $3.58 | $8.96 | 18,000 | — | — |
| 2017-02-07 | $3.63 | $9.09 | 14,600 | — | — |
| 2017-02-06 | $3.69 | $9.25 | 33,000 | — | — |
| 2017-02-03 | $3.70 | $9.28 | 26,400 | — | — |
| 2017-02-02 | $3.60 | $9.02 | 4,000 | — | — |
| 2017-02-01 | $3.58 | $8.96 | 73,800 | — | — |
| 2017-01-31 | $3.73 | $9.34 | 82,000 | — | — |
| 2017-01-30 | $3.70 | $9.28 | 62,000 | — | — |
| 2017-01-27 | $4.15 | $10.40 | 54,200 | — | — |
| 2017-01-26 | $4.15 | $10.40 | 42,000 | — | — |
| 2017-01-25 | $4.35 | $10.91 | 236,800 | — | — |
| 2017-01-24 | $4.63 | $11.59 | 147,200 | — | — |
| 2017-01-23 | $4.90 | $12.28 | 47,800 | — | — |
| 2017-01-20 | $4.85 | $12.16 | 19,600 | — | — |
| 2017-01-19 | $4.68 | $11.72 | 12,800 | — | — |
| 2017-01-18 | $4.78 | $11.97 | 36,200 | — | — |
| 2017-01-17 | $4.87 | $12.20 | 4,600 | — | — |
| 2017-01-13 | $4.90 | $12.28 | 7,400 | — | — |
| 2017-01-12 | $4.80 | $12.03 | 21,800 | — | — |
| 2017-01-11 | $4.73 | $11.85 | 6,800 | — | — |
| 2017-01-10 | $4.95 | $12.41 | 1,600 | — | — |
| 2017-01-09 | $4.88 | $12.22 | 48,000 | — | — |
| 2017-01-06 | $4.99 | $12.51 | 2,200 | — | — |
| 2017-01-05 | $4.93 | $12.35 | 5,000 | — | — |
| 2017-01-04 | $4.90 | $12.28 | 14,800 | — | — |
| 2017-01-03 | $4.95 | $12.41 | 31,200 | — | — |