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
- 2016-04-21 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 | $5.68 | $5.94 | 248,700 | — | — |
| 2017-12-28 | $5.79 | $6.06 | 128,000 | — | — |
| 2017-12-27 | $5.72 | $5.99 | 129,200 | — | — |
| 2017-12-26 | $5.71 | $5.97 | 162,200 | — | — |
| 2017-12-22 | $5.56 | $5.82 | 252,500 | — | — |
| 2017-12-21 | $5.73 | $6.00 | 213,600 | — | — |
| 2017-12-20 | $5.65 | $5.91 | 320,300 | — | — |
| 2017-12-19 | $5.72 | $5.99 | 620,700 | — | — |
| 2017-12-18 | $5.73 | $6.00 | 1,167,400 | — | — |
| 2017-12-15 | $5.33 | $5.58 | 490,600 | — | — |
| 2017-12-14 | $5.26 | $5.50 | 242,900 | — | — |
| 2017-12-13 | $5.25 | $5.49 | 271,500 | — | — |
| 2017-12-12 | $5.15 | $5.39 | 751,900 | — | — |
| 2017-12-11 | $5.19 | $5.43 | 529,600 | — | — |
| 2017-12-08 | $5.19 | $5.43 | 239,500 | — | — |
| 2017-12-07 | $5.13 | $5.37 | 1,498,800 | — | — |
| 2017-12-06 | $5.14 | $5.38 | 441,100 | — | — |
| 2017-12-05 | $5.18 | $5.42 | 416,500 | — | — |
| 2017-12-04 | $5.30 | $5.55 | 300,400 | — | — |
| 2017-12-01 | $5.35 | $5.60 | 327,500 | — | — |
| 2017-11-30 | $5.37 | $5.62 | 467,200 | — | — |
| 2017-11-29 | $5.38 | $5.63 | 372,200 | — | — |
| 2017-11-28 | $5.53 | $5.79 | 391,800 | — | — |
| 2017-11-27 | $5.51 | $5.77 | 758,200 | — | — |
| 2017-11-24 | $5.43 | $5.68 | 244,900 | — | — |
| 2017-11-22 | $5.32 | $5.57 | 301,400 | — | — |
| 2017-11-21 | $5.49 | $5.74 | 163,800 | — | — |
| 2017-11-20 | $5.47 | $5.72 | 146,700 | — | — |
| 2017-11-17 | $5.70 | $5.96 | 122,000 | — | — |
| 2017-11-16 | $5.68 | $5.94 | 206,100 | — | — |
| 2017-11-15 | $5.70 | $5.96 | 168,000 | — | — |
| 2017-11-14 | $5.65 | $5.91 | 174,200 | — | — |
| 2017-11-13 | $5.68 | $5.94 | 108,000 | — | — |
| 2017-11-10 | $5.69 | $5.95 | 128,400 | — | — |
| 2017-11-09 | $5.72 | $5.99 | 83,000 | — | — |
| 2017-11-08 | $5.72 | $5.99 | 137,500 | — | — |
| 2017-11-07 | $5.72 | $5.99 | 106,000 | — | — |
| 2017-11-06 | $5.81 | $6.08 | 112,600 | — | — |
| 2017-11-03 | $5.80 | $6.07 | 481,800 | — | — |
| 2017-11-02 | $5.80 | $6.07 | 193,800 | — | — |
| 2017-11-01 | $5.63 | $5.89 | 344,300 | — | — |
| 2017-10-31 | $5.89 | $6.16 | 424,900 | — | — |
| 2017-10-30 | $5.93 | $6.20 | 105,500 | — | — |
| 2017-10-27 | $5.95 | $6.23 | 41,900 | — | — |
| 2017-10-26 | $5.95 | $6.23 | 117,900 | — | — |
| 2017-10-25 | $5.94 | $6.22 | 138,600 | — | — |
| 2017-10-24 | $5.91 | $6.18 | 202,000 | — | — |
| 2017-10-23 | $5.97 | $6.25 | 278,000 | — | — |
| 2017-10-20 | $5.94 | $6.22 | 138,400 | — | — |
| 2017-10-19 | $5.99 | $6.27 | 126,000 | — | — |
| 2017-10-18 | $5.97 | $6.25 | 492,800 | — | — |
| 2017-10-17 | $6.10 | $6.38 | 148,000 | — | — |
| 2017-10-16 | $6.10 | $6.38 | 107,200 | — | — |
| 2017-10-13 | $6.10 | $6.38 | 244,900 | — | — |
| 2017-10-12 | $6.13 | $6.41 | 157,700 | — | — |
| 2017-10-11 | $6.12 | $6.40 | 249,600 | — | — |
| 2017-10-10 | $6.23 | $6.52 | 150,900 | — | — |
| 2017-10-09 | $6.13 | $6.41 | 62,700 | — | — |
| 2017-10-06 | $6.20 | $6.49 | 153,500 | — | — |
| 2017-10-05 | $6.21 | $6.50 | 143,600 | — | — |
| 2017-10-04 | $6.19 | $6.48 | 187,100 | — | — |
| 2017-10-03 | $6.15 | $6.43 | 253,100 | — | — |
| 2017-10-02 | $6.05 | $6.33 | 200,400 | — | — |
| 2017-09-29 | $6.00 | $6.28 | 202,100 | — | — |
| 2017-09-28 | $6.01 | $6.29 | 306,100 | — | — |
| 2017-09-27 | $5.93 | $6.20 | 226,900 | — | — |
| 2017-09-26 | $5.99 | $6.27 | 363,800 | — | — |
| 2017-09-25 | $5.92 | $6.19 | 276,300 | — | — |
| 2017-09-22 | $5.87 | $6.14 | 255,900 | — | — |
| 2017-09-21 | $5.97 | $6.25 | 237,200 | — | — |
| 2017-09-20 | $5.93 | $6.20 | 280,300 | — | — |
| 2017-09-19 | $5.82 | $6.09 | 72,100 | — | — |
| 2017-09-18 | $5.89 | $6.16 | 91,700 | — | — |
| 2017-09-15 | $5.86 | $6.13 | 182,500 | — | — |
| 2017-09-14 | $5.84 | $6.11 | 108,100 | — | — |
| 2017-09-13 | $5.85 | $6.12 | 272,200 | — | — |
| 2017-09-12 | $5.87 | $6.14 | 100,900 | — | — |
| 2017-09-11 | $5.92 | $6.19 | 123,000 | — | — |
| 2017-09-08 | $5.87 | $6.14 | 137,000 | — | — |
| 2017-09-07 | $5.91 | $6.18 | 240,000 | — | — |
| 2017-09-06 | $5.87 | $6.14 | 106,700 | — | — |
| 2017-09-05 | $5.82 | $6.09 | 341,200 | — | — |
| 2017-09-01 | $5.92 | $6.19 | 140,400 | — | — |
| 2017-08-31 | $5.86 | $6.13 | 162,100 | — | — |
| 2017-08-30 | $5.84 | $6.11 | 232,600 | — | — |
| 2017-08-29 | $6.01 | $6.29 | 524,100 | — | — |
| 2017-08-28 | $5.86 | $6.13 | 485,000 | — | — |
| 2017-08-25 | $5.59 | $5.85 | 135,500 | — | — |
| 2017-08-24 | $5.57 | $5.83 | 373,200 | — | — |
| 2017-08-23 | $5.54 | $5.80 | 234,800 | — | — |
| 2017-08-22 | $5.53 | $5.79 | 63,100 | — | — |
| 2017-08-21 | $5.54 | $5.80 | 117,800 | — | — |
| 2017-08-18 | $5.52 | $5.78 | 128,800 | — | — |
| 2017-08-17 | $5.56 | $5.82 | 234,600 | — | — |
| 2017-08-16 | $5.62 | $5.88 | 151,300 | — | — |
| 2017-08-15 | $5.56 | $5.82 | 57,600 | — | — |
| 2017-08-14 | $5.52 | $5.78 | 162,100 | — | — |
| 2017-08-11 | $5.48 | $5.73 | 152,100 | — | — |
| 2017-08-10 | $5.45 | $5.70 | 143,400 | — | — |
| 2017-08-09 | $5.45 | $5.70 | 171,200 | — | — |
| 2017-08-08 | $5.47 | $5.72 | 157,300 | — | — |
| 2017-08-07 | $5.44 | $5.69 | 146,900 | — | — |
| 2017-08-04 | $5.45 | $5.70 | 209,700 | — | — |
| 2017-08-03 | $5.43 | $5.68 | 215,100 | — | — |
| 2017-08-02 | $5.47 | $5.72 | 184,300 | — | — |
| 2017-08-01 | $5.45 | $5.70 | 128,000 | — | — |
| 2017-07-31 | $5.47 | $5.72 | 1,164,800 | — | — |
| 2017-07-28 | $5.56 | $5.82 | 230,300 | — | — |
| 2017-07-27 | $5.58 | $5.84 | 328,500 | — | — |
| 2017-07-26 | $5.66 | $5.92 | 218,100 | — | — |
| 2017-07-25 | $5.66 | $5.92 | 241,800 | — | — |
| 2017-07-24 | $5.72 | $5.99 | 254,100 | — | — |
| 2017-07-21 | $5.68 | $5.94 | 470,900 | — | — |
| 2017-07-20 | $5.65 | $5.91 | 143,300 | — | — |
| 2017-07-19 | $5.67 | $5.93 | 229,600 | — | — |
| 2017-07-18 | $5.80 | $6.07 | 239,000 | — | — |
| 2017-07-17 | $5.78 | $6.05 | 164,600 | — | — |
| 2017-07-14 | $5.73 | $6.00 | 500,200 | — | — |
| 2017-07-13 | $5.71 | $5.97 | 260,200 | — | — |
| 2017-07-12 | $5.65 | $5.91 | 257,400 | — | — |
| 2017-07-11 | $5.63 | $5.89 | 144,600 | — | — |
| 2017-07-10 | $5.63 | $5.89 | 190,600 | — | — |
| 2017-07-07 | $5.52 | $5.78 | 287,600 | — | — |
| 2017-07-06 | $5.50 | $5.75 | 518,800 | — | — |
| 2017-07-05 | $5.53 | $5.79 | 179,200 | — | — |
| 2017-07-03 | $5.50 | $5.75 | 122,000 | — | — |
| 2017-06-30 | $5.50 | $5.75 | 377,000 | — | — |
| 2017-06-29 | $5.43 | $5.68 | 142,700 | — | — |
| 2017-06-28 | $5.50 | $5.75 | 255,100 | — | — |
| 2017-06-27 | $5.55 | $5.81 | 233,600 | — | — |
| 2017-06-26 | $5.55 | $5.81 | 110,200 | — | — |
| 2017-06-23 | $5.58 | $5.84 | 373,600 | — | — |
| 2017-06-22 | $5.58 | $5.84 | 380,100 | — | — |
| 2017-06-21 | $5.58 | $5.84 | 3,040,400 | — | — |
| 2017-06-20 | $5.53 | $5.79 | 2,715,300 | — | — |
| 2017-06-19 | $5.58 | $5.84 | 168,900 | — | — |
| 2017-06-16 | $5.53 | $5.79 | 339,100 | — | — |
| 2017-06-15 | $5.51 | $5.77 | 231,800 | — | — |
| 2017-06-14 | $5.52 | $5.78 | 348,200 | — | — |
| 2017-06-13 | $5.53 | $5.79 | 333,800 | — | — |
| 2017-06-12 | $5.54 | $5.80 | 531,300 | — | — |
| 2017-06-09 | $5.58 | $5.84 | 175,200 | — | — |
| 2017-06-08 | $5.58 | $5.84 | 306,200 | — | — |
| 2017-06-07 | $5.59 | $5.85 | 280,000 | — | — |
| 2017-06-06 | $5.62 | $5.88 | 92,600 | — | — |
| 2017-06-05 | $5.62 | $5.88 | 206,400 | — | — |
| 2017-06-02 | $5.60 | $5.86 | 180,400 | — | — |
| 2017-06-01 | $5.61 | $5.87 | 279,900 | — | — |
| 2017-05-31 | $5.46 | $5.71 | 407,200 | — | — |
| 2017-05-30 | $5.61 | $5.87 | 150,000 | — | — |
| 2017-05-26 | $5.58 | $5.84 | 226,300 | — | — |
| 2017-05-25 | $5.65 | $5.91 | 355,800 | — | — |
| 2017-05-24 | $5.61 | $5.87 | 193,400 | — | — |
| 2017-05-23 | $5.54 | $5.80 | 180,500 | — | — |
| 2017-05-22 | $5.48 | $5.73 | 181,800 | — | — |
| 2017-05-19 | $5.51 | $5.77 | 228,200 | — | — |
| 2017-05-18 | $5.40 | $5.65 | 128,600 | — | — |
| 2017-05-17 | $5.47 | $5.72 | 233,400 | — | — |
| 2017-05-16 | $5.63 | $5.70 | 198,000 | — | — |
| 2017-05-15 | $5.64 | $5.71 | 251,500 | — | — |
| 2017-05-12 | $5.55 | $5.62 | 114,500 | — | — |
| 2017-05-11 | $5.50 | $5.57 | 155,300 | — | — |
| 2017-05-10 | $5.44 | $5.51 | 277,300 | — | — |
| 2017-05-09 | $5.41 | $5.47 | 70,800 | — | — |
| 2017-05-08 | $5.33 | $5.39 | 179,600 | — | — |
| 2017-05-05 | $5.42 | $5.48 | 130,600 | — | — |
| 2017-05-04 | $5.39 | $5.45 | 394,700 | — | — |
| 2017-05-03 | $5.46 | $5.53 | 518,100 | — | — |
| 2017-05-02 | $5.53 | $5.60 | 259,100 | — | — |
| 2017-05-01 | $5.41 | $5.47 | 47,900 | — | — |
| 2017-04-28 | $5.46 | $5.53 | 263,100 | — | — |
| 2017-04-27 | $5.55 | $5.62 | 347,500 | — | — |
| 2017-04-26 | $5.60 | $5.67 | 240,900 | — | — |
| 2017-04-25 | $5.42 | $5.48 | 286,900 | — | — |
| 2017-04-24 | $5.45 | $5.52 | 318,400 | — | — |
| 2017-04-21 | $5.35 | $5.41 | 314,100 | — | — |
| 2017-04-20 | $5.40 | $5.46 | 321,000 | — | — |
| 2017-04-19 | $5.50 | $5.57 | 89,600 | — | — |
| 2017-04-18 | $5.50 | $5.57 | 92,200 | — | — |
| 2017-04-17 | $5.65 | $5.72 | 308,700 | — | — |
| 2017-04-13 | $5.53 | $5.60 | 62,600 | — | — |
| 2017-04-12 | $5.59 | $5.66 | 570,000 | — | — |
| 2017-04-11 | $5.61 | $5.68 | 475,100 | — | — |
| 2017-04-10 | $5.59 | $5.66 | 105,400 | — | — |
| 2017-04-07 | $5.61 | $5.68 | 113,900 | — | — |
| 2017-04-06 | $5.64 | $5.71 | 215,400 | — | — |
| 2017-04-05 | $5.57 | $5.64 | 946,100 | — | — |
| 2017-04-04 | $5.51 | $5.58 | 546,500 | — | — |
| 2017-04-03 | $5.61 | $5.68 | 204,000 | — | — |
| 2017-03-31 | $5.50 | $5.57 | 233,800 | — | — |
| 2017-03-30 | $5.50 | $5.57 | 108,500 | — | — |
| 2017-03-29 | $5.39 | $5.45 | 305,200 | — | — |
| 2017-03-28 | $5.41 | $5.47 | 365,900 | — | — |
| 2017-03-27 | $5.23 | $5.29 | 644,300 | — | — |
| 2017-03-24 | $5.22 | $5.28 | 349,500 | — | — |
| 2017-03-23 | $5.18 | $5.24 | 243,800 | — | — |
| 2017-03-22 | $5.10 | $5.16 | 967,300 | — | — |
| 2017-03-21 | $5.14 | $5.20 | 300,400 | — | — |
| 2017-03-20 | $5.19 | $5.25 | 270,600 | — | — |
| 2017-03-17 | $5.16 | $5.22 | 225,000 | — | — |
| 2017-03-16 | $5.24 | $5.30 | 241,900 | — | — |
| 2017-03-15 | $5.05 | $5.11 | 159,200 | — | — |
| 2017-03-14 | $5.05 | $5.11 | 476,200 | — | — |
| 2017-03-13 | $5.12 | $5.18 | 225,500 | — | — |
| 2017-03-10 | $4.98 | $5.04 | 196,800 | — | — |
| 2017-03-09 | $4.92 | $4.98 | 447,700 | — | — |
| 2017-03-08 | $5.02 | $5.08 | 292,600 | — | — |
| 2017-03-07 | $5.13 | $5.19 | 219,700 | — | — |
| 2017-03-06 | $5.02 | $5.08 | 200,300 | — | — |
| 2017-03-03 | $4.98 | $5.04 | 123,800 | — | — |
| 2017-03-02 | $4.90 | $4.96 | 194,000 | — | — |
| 2017-03-01 | $5.01 | $5.07 | 65,400 | — | — |
| 2017-02-28 | $5.05 | $5.11 | 143,200 | — | — |
| 2017-02-27 | $5.05 | $5.11 | 107,600 | — | — |
| 2017-02-24 | $5.02 | $5.08 | 203,700 | — | — |
| 2017-02-23 | $5.00 | $5.06 | 817,200 | — | — |
| 2017-02-22 | $5.00 | $5.06 | 290,200 | — | — |
| 2017-02-21 | $5.16 | $5.22 | 178,500 | — | — |
| 2017-02-17 | $5.07 | $5.13 | 151,400 | — | — |
| 2017-02-16 | $5.11 | $5.17 | 292,100 | — | — |
| 2017-02-15 | $5.13 | $5.19 | 392,300 | — | — |
| 2017-02-14 | $5.35 | $5.41 | 221,700 | — | — |
| 2017-02-13 | $5.03 | $5.09 | 326,700 | — | — |
| 2017-02-10 | $4.92 | $4.98 | 213,900 | — | — |
| 2017-02-09 | $4.88 | $4.94 | 88,000 | — | — |
| 2017-02-08 | $4.91 | $4.97 | 110,500 | — | — |
| 2017-02-07 | $4.81 | $4.87 | 184,600 | — | — |
| 2017-02-06 | $4.81 | $4.87 | 73,900 | — | — |
| 2017-02-03 | $4.88 | $4.94 | 283,800 | — | — |
| 2017-02-02 | $4.71 | $4.77 | 319,800 | — | — |
| 2017-02-01 | $4.67 | $4.73 | 172,900 | — | — |
| 2017-01-31 | $4.82 | $4.88 | 76,700 | — | — |
| 2017-01-30 | $4.85 | $4.91 | 336,900 | — | — |
| 2017-01-27 | $5.00 | $5.06 | 92,000 | — | — |
| 2017-01-26 | $5.12 | $5.18 | 606,500 | — | — |
| 2017-01-25 | $5.19 | $5.25 | 330,800 | — | — |
| 2017-01-24 | $5.01 | $5.07 | 294,600 | — | — |
| 2017-01-23 | $5.00 | $5.06 | 279,100 | — | — |
| 2017-01-20 | $5.10 | $5.16 | 138,800 | — | — |
| 2017-01-19 | $5.08 | $5.14 | 1,973,800 | — | — |
| 2017-01-18 | $4.79 | $4.85 | 94,700 | — | — |
| 2017-01-17 | $4.74 | $4.74 | 148,600 | — | — |
| 2017-01-13 | $4.79 | $4.79 | 448,100 | — | — |
| 2017-01-12 | $4.78 | $4.78 | 283,700 | — | — |
| 2017-01-11 | $4.73 | $4.73 | 299,900 | — | — |
| 2017-01-10 | $4.54 | $4.54 | 183,900 | — | — |
| 2017-01-09 | $4.61 | $4.61 | 115,700 | — | — |
| 2017-01-06 | $4.58 | $4.58 | 122,600 | — | — |
| 2017-01-05 | $4.64 | $4.64 | 239,300 | — | — |
| 2017-01-04 | $4.51 | $4.51 | 106,200 | — | — |
| 2017-01-03 | $4.62 | $4.62 | 246,600 | — | — |