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
- 2000-08-02 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 | $7.15 | $8.84 | 420,900 | — | — |
| 2017-12-28 | $7.30 | $9.03 | 784,300 | — | — |
| 2017-12-27 | $7.40 | $9.15 | 436,200 | — | — |
| 2017-12-26 | $7.35 | $9.09 | 396,700 | — | — |
| 2017-12-22 | $7.40 | $9.15 | 695,900 | — | — |
| 2017-12-21 | $7.40 | $9.15 | 580,800 | — | — |
| 2017-12-20 | $7.50 | $9.28 | 798,600 | — | — |
| 2017-12-19 | $7.75 | $9.59 | 1,435,700 | — | — |
| 2017-12-18 | $7.55 | $9.34 | 1,857,600 | — | — |
| 2017-12-15 | $7.50 | $9.28 | 2,213,100 | — | — |
| 2017-12-14 | $7.50 | $9.28 | 2,106,500 | — | — |
| 2017-12-13 | $7.55 | $9.34 | 1,897,400 | — | — |
| 2017-12-12 | $7.50 | $9.21 | 1,240,100 | — | — |
| 2017-12-11 | $7.60 | $9.34 | 969,900 | — | — |
| 2017-12-08 | $7.75 | $9.52 | 1,537,800 | — | — |
| 2017-12-07 | $7.40 | $9.09 | 1,458,300 | — | — |
| 2017-12-06 | $7.40 | $9.09 | 1,876,700 | — | — |
| 2017-12-05 | $7.40 | $9.09 | 876,000 | — | — |
| 2017-12-04 | $7.50 | $9.21 | 1,595,400 | — | — |
| 2017-12-01 | $7.40 | $9.09 | 1,565,500 | — | — |
| 2017-11-30 | $7.05 | $8.66 | 1,170,700 | — | — |
| 2017-11-29 | $7.00 | $8.60 | 929,000 | — | — |
| 2017-11-28 | $6.85 | $8.42 | 910,000 | — | — |
| 2017-11-27 | $6.55 | $8.05 | 2,266,700 | — | — |
| 2017-11-24 | $6.45 | $7.92 | 146,500 | — | — |
| 2017-11-22 | $6.45 | $7.92 | 554,900 | — | — |
| 2017-11-21 | $6.50 | $7.99 | 854,000 | — | — |
| 2017-11-20 | $6.50 | $7.99 | 1,507,400 | — | — |
| 2017-11-17 | $6.20 | $7.62 | 1,225,600 | — | — |
| 2017-11-16 | $6.00 | $7.37 | 1,439,400 | — | — |
| 2017-11-15 | $5.75 | $7.06 | 1,220,700 | — | — |
| 2017-11-14 | $5.70 | $7.00 | 936,200 | — | — |
| 2017-11-13 | $5.75 | $7.06 | 624,200 | — | — |
| 2017-11-10 | $5.75 | $7.06 | 837,900 | — | — |
| 2017-11-09 | $5.70 | $7.00 | 1,094,900 | — | — |
| 2017-11-08 | $5.85 | $7.19 | 1,065,800 | — | — |
| 2017-11-07 | $5.70 | $7.00 | 1,004,300 | — | — |
| 2017-11-06 | $5.30 | $6.51 | 1,252,000 | — | — |
| 2017-11-03 | $5.10 | $6.27 | 593,800 | — | — |
| 2017-11-02 | $5.15 | $6.33 | 802,600 | — | — |
| 2017-11-01 | $5.25 | $6.45 | 363,500 | — | — |
| 2017-10-31 | $5.20 | $6.39 | 467,100 | — | — |
| 2017-10-30 | $5.20 | $6.39 | 342,500 | — | — |
| 2017-10-27 | $5.25 | $6.45 | 306,600 | — | — |
| 2017-10-26 | $5.35 | $6.57 | 222,000 | — | — |
| 2017-10-25 | $5.25 | $6.45 | 196,300 | — | — |
| 2017-10-24 | $5.30 | $6.51 | 215,400 | — | — |
| 2017-10-23 | $5.25 | $6.45 | 142,400 | — | — |
| 2017-10-20 | $5.30 | $6.51 | 160,300 | — | — |
| 2017-10-19 | $5.30 | $6.51 | 175,300 | — | — |
| 2017-10-18 | $5.40 | $6.63 | 154,800 | — | — |
| 2017-10-17 | $5.35 | $6.57 | 216,900 | — | — |
| 2017-10-16 | $5.35 | $6.57 | 259,400 | — | — |
| 2017-10-13 | $5.30 | $6.51 | 206,500 | — | — |
| 2017-10-12 | $5.30 | $6.51 | 368,400 | — | — |
| 2017-10-11 | $5.45 | $6.70 | 726,900 | — | — |
| 2017-10-10 | $5.55 | $6.82 | 410,900 | — | — |
| 2017-10-09 | $5.65 | $6.94 | 234,300 | — | — |
| 2017-10-06 | $5.75 | $7.06 | 240,600 | — | — |
| 2017-10-05 | $5.75 | $7.06 | 260,700 | — | — |
| 2017-10-04 | $5.75 | $7.06 | 218,300 | — | — |
| 2017-10-03 | $5.70 | $7.00 | 243,500 | — | — |
| 2017-10-02 | $5.70 | $7.00 | 358,400 | — | — |
| 2017-09-29 | $5.70 | $7.00 | 362,800 | — | — |
| 2017-09-28 | $5.75 | $7.06 | 236,800 | — | — |
| 2017-09-27 | $5.80 | $7.13 | 313,000 | — | — |
| 2017-09-26 | $5.75 | $7.06 | 309,800 | — | — |
| 2017-09-25 | $5.75 | $7.06 | 332,000 | — | — |
| 2017-09-22 | $5.75 | $7.06 | 200,600 | — | — |
| 2017-09-21 | $5.75 | $7.06 | 229,800 | — | — |
| 2017-09-20 | $5.70 | $7.00 | 249,200 | — | — |
| 2017-09-19 | $5.75 | $7.06 | 170,500 | — | — |
| 2017-09-18 | $5.80 | $7.13 | 326,500 | — | — |
| 2017-09-15 | $5.70 | $7.00 | 497,300 | — | — |
| 2017-09-14 | $5.60 | $6.88 | 209,300 | — | — |
| 2017-09-13 | $5.60 | $6.88 | 250,800 | — | — |
| 2017-09-12 | $5.45 | $6.63 | 333,600 | — | — |
| 2017-09-11 | $5.45 | $6.63 | 231,100 | — | — |
| 2017-09-08 | $5.45 | $6.63 | 224,700 | — | — |
| 2017-09-07 | $5.50 | $6.69 | 303,900 | — | — |
| 2017-09-06 | $5.55 | $6.76 | 265,400 | — | — |
| 2017-09-05 | $5.55 | $6.76 | 317,800 | — | — |
| 2017-09-01 | $5.65 | $6.88 | 219,700 | — | — |
| 2017-08-31 | $5.55 | $6.76 | 362,900 | — | — |
| 2017-08-30 | $5.65 | $6.88 | 86,100 | — | — |
| 2017-08-29 | $5.60 | $6.82 | 433,200 | — | — |
| 2017-08-28 | $5.55 | $6.76 | 411,700 | — | — |
| 2017-08-25 | $5.60 | $6.82 | 190,400 | — | — |
| 2017-08-24 | $5.55 | $6.76 | 207,500 | — | — |
| 2017-08-23 | $5.65 | $6.88 | 272,600 | — | — |
| 2017-08-22 | $5.60 | $6.82 | 195,600 | — | — |
| 2017-08-21 | $5.55 | $6.76 | 447,500 | — | — |
| 2017-08-18 | $5.65 | $6.88 | 457,000 | — | — |
| 2017-08-17 | $5.50 | $6.69 | 423,700 | — | — |
| 2017-08-16 | $5.60 | $6.82 | 250,400 | — | — |
| 2017-08-15 | $5.75 | $7.00 | 367,700 | — | — |
| 2017-08-14 | $5.95 | $7.24 | 369,000 | — | — |
| 2017-08-11 | $5.95 | $7.24 | 370,800 | — | — |
| 2017-08-10 | $5.80 | $7.06 | 353,200 | — | — |
| 2017-08-09 | $5.90 | $7.18 | 468,300 | — | — |
| 2017-08-08 | $6.05 | $7.36 | 665,200 | — | — |
| 2017-08-07 | $6.00 | $7.30 | 409,200 | — | — |
| 2017-08-04 | $6.10 | $7.43 | 775,300 | — | — |
| 2017-08-03 | $6.30 | $7.67 | 556,600 | — | — |
| 2017-08-02 | $6.45 | $7.85 | 607,100 | — | — |
| 2017-08-01 | $6.60 | $8.03 | 345,700 | — | — |
| 2017-07-31 | $6.50 | $7.91 | 377,000 | — | — |
| 2017-07-28 | $6.50 | $7.91 | 654,100 | — | — |
| 2017-07-27 | $6.50 | $7.91 | 343,000 | — | — |
| 2017-07-26 | $6.55 | $7.97 | 149,400 | — | — |
| 2017-07-25 | $6.70 | $8.16 | 363,800 | — | — |
| 2017-07-24 | $6.70 | $8.16 | 423,500 | — | — |
| 2017-07-21 | $6.85 | $8.34 | 295,700 | — | — |
| 2017-07-20 | $6.80 | $8.28 | 489,100 | — | — |
| 2017-07-19 | $6.65 | $8.09 | 230,600 | — | — |
| 2017-07-18 | $6.70 | $8.16 | 201,400 | — | — |
| 2017-07-17 | $6.80 | $8.28 | 483,600 | — | — |
| 2017-07-14 | $6.80 | $8.28 | 181,700 | — | — |
| 2017-07-13 | $6.75 | $8.22 | 403,500 | — | — |
| 2017-07-12 | $6.65 | $8.09 | 294,400 | — | — |
| 2017-07-11 | $6.65 | $8.09 | 462,600 | — | — |
| 2017-07-10 | $6.55 | $7.97 | 581,800 | — | — |
| 2017-07-07 | $6.55 | $7.97 | 125,500 | — | — |
| 2017-07-06 | $6.50 | $7.91 | 512,700 | — | — |
| 2017-07-05 | $6.60 | $8.03 | 251,900 | — | — |
| 2017-07-03 | $6.65 | $8.09 | 153,500 | — | — |
| 2017-06-30 | $6.60 | $8.03 | 313,500 | — | — |
| 2017-06-29 | $6.65 | $8.09 | 324,700 | — | — |
| 2017-06-28 | $6.65 | $8.09 | 468,900 | — | — |
| 2017-06-27 | $6.40 | $7.79 | 133,600 | — | — |
| 2017-06-26 | $6.50 | $7.91 | 353,400 | — | — |
| 2017-06-23 | $6.45 | $7.85 | 664,500 | — | — |
| 2017-06-22 | $6.45 | $7.85 | 578,100 | — | — |
| 2017-06-21 | $6.35 | $7.73 | 720,600 | — | — |
| 2017-06-20 | $6.30 | $7.67 | 310,000 | — | — |
| 2017-06-19 | $6.40 | $7.79 | 397,100 | — | — |
| 2017-06-16 | $6.30 | $7.67 | 797,600 | — | — |
| 2017-06-15 | $6.25 | $7.61 | 449,400 | — | — |
| 2017-06-14 | $6.30 | $7.67 | 674,700 | — | — |
| 2017-06-13 | $6.15 | $7.49 | 309,800 | — | — |
| 2017-06-12 | $6.05 | $7.33 | 456,400 | — | — |
| 2017-06-09 | $6.00 | $7.27 | 290,400 | — | — |
| 2017-06-08 | $5.80 | $7.02 | 238,400 | — | — |
| 2017-06-07 | $5.65 | $6.84 | 375,200 | — | — |
| 2017-06-06 | $5.75 | $6.96 | 179,300 | — | — |
| 2017-06-05 | $5.80 | $7.02 | 172,800 | — | — |
| 2017-06-02 | $5.95 | $7.21 | 296,700 | — | — |
| 2017-06-01 | $5.90 | $7.15 | 186,800 | — | — |
| 2017-05-31 | $5.75 | $6.96 | 285,500 | — | — |
| 2017-05-30 | $5.95 | $7.21 | 382,100 | — | — |
| 2017-05-26 | $5.85 | $7.08 | 218,400 | — | — |
| 2017-05-25 | $5.75 | $6.96 | 329,300 | — | — |
| 2017-05-24 | $5.60 | $6.78 | 220,100 | — | — |
| 2017-05-23 | $5.60 | $6.78 | 227,100 | — | — |
| 2017-05-22 | $5.65 | $6.84 | 518,200 | — | — |
| 2017-05-19 | $5.60 | $6.78 | 202,200 | — | — |
| 2017-05-18 | $5.60 | $6.78 | 318,200 | — | — |
| 2017-05-17 | $5.65 | $6.84 | 528,500 | — | — |
| 2017-05-16 | $5.65 | $6.84 | 613,600 | — | — |
| 2017-05-15 | $5.70 | $6.90 | 171,100 | — | — |
| 2017-05-12 | $5.55 | $6.72 | 284,200 | — | — |
| 2017-05-11 | $5.60 | $6.78 | 185,500 | — | — |
| 2017-05-10 | $5.60 | $6.78 | 331,300 | — | — |
| 2017-05-09 | $5.85 | $7.08 | 442,100 | — | — |
| 2017-05-08 | $5.65 | $6.84 | 215,500 | — | — |
| 2017-05-05 | $5.70 | $6.90 | 518,800 | — | — |
| 2017-05-04 | $5.80 | $7.02 | 288,900 | — | — |
| 2017-05-03 | $5.95 | $7.21 | 604,500 | — | — |
| 2017-05-02 | $6.20 | $7.51 | 237,100 | — | — |
| 2017-05-01 | $6.25 | $7.57 | 154,400 | — | — |
| 2017-04-28 | $6.20 | $7.51 | 243,700 | — | — |
| 2017-04-27 | $6.40 | $7.75 | 168,100 | — | — |
| 2017-04-26 | $6.40 | $7.75 | 462,300 | — | — |
| 2017-04-25 | $6.25 | $7.57 | 180,600 | — | — |
| 2017-04-24 | $6.25 | $7.57 | 182,600 | — | — |
| 2017-04-21 | $6.15 | $7.45 | 174,400 | — | — |
| 2017-04-20 | $6.15 | $7.45 | 127,700 | — | — |
| 2017-04-19 | $6.15 | $7.45 | 118,200 | — | — |
| 2017-04-18 | $6.20 | $7.51 | 207,300 | — | — |
| 2017-04-17 | $6.15 | $7.45 | 196,900 | — | — |
| 2017-04-13 | $6.10 | $7.39 | 343,600 | — | — |
| 2017-04-12 | $6.15 | $7.45 | 250,300 | — | — |
| 2017-04-11 | $6.20 | $7.51 | 159,000 | — | — |
| 2017-04-10 | $6.25 | $7.57 | 334,900 | — | — |
| 2017-04-07 | $6.45 | $7.81 | 284,300 | — | — |
| 2017-04-06 | $6.30 | $7.63 | 157,500 | — | — |
| 2017-04-05 | $6.20 | $7.51 | 337,000 | — | — |
| 2017-04-04 | $6.25 | $7.57 | 245,800 | — | — |
| 2017-04-03 | $6.15 | $7.45 | 426,200 | — | — |
| 2017-03-31 | $6.20 | $7.51 | 1,156,900 | — | — |
| 2017-03-30 | $6.10 | $7.39 | 434,000 | — | — |
| 2017-03-29 | $6.15 | $7.45 | 216,100 | — | — |
| 2017-03-28 | $6.10 | $7.39 | 267,500 | — | — |
| 2017-03-27 | $6.05 | $7.33 | 273,300 | — | — |
| 2017-03-24 | $6.10 | $7.39 | 242,400 | — | — |
| 2017-03-23 | $6.10 | $7.39 | 329,400 | — | — |
| 2017-03-22 | $6.15 | $7.45 | 342,900 | — | — |
| 2017-03-21 | $6.15 | $7.45 | 536,400 | — | — |
| 2017-03-20 | $6.25 | $7.57 | 367,500 | — | — |
| 2017-03-17 | $6.25 | $7.57 | 710,500 | — | — |
| 2017-03-16 | $6.10 | $7.39 | 211,100 | — | — |
| 2017-03-15 | $6.15 | $7.45 | 221,900 | — | — |
| 2017-03-14 | $6.20 | $7.51 | 267,900 | — | — |
| 2017-03-13 | $6.15 | $7.45 | 314,200 | — | — |
| 2017-03-10 | $6.15 | $7.45 | 297,000 | — | — |
| 2017-03-09 | $6.20 | $7.47 | 330,400 | — | — |
| 2017-03-08 | $6.15 | $7.41 | 428,500 | — | — |
| 2017-03-07 | $6.20 | $7.47 | 763,300 | — | — |
| 2017-03-06 | $6.30 | $7.59 | 1,173,700 | — | — |
| 2017-03-03 | $6.10 | $7.35 | 2,949,800 | — | — |
| 2017-03-02 | $5.55 | $6.69 | 581,000 | — | — |
| 2017-03-01 | $5.55 | $6.69 | 670,200 | — | — |
| 2017-02-28 | $5.35 | $6.45 | 364,200 | — | — |
| 2017-02-27 | $5.45 | $6.57 | 523,000 | — | — |
| 2017-02-24 | $5.65 | $6.81 | 513,500 | — | — |
| 2017-02-23 | $5.55 | $6.69 | 506,300 | — | — |
| 2017-02-22 | $5.50 | $6.63 | 372,000 | — | — |
| 2017-02-21 | $5.55 | $6.69 | 529,600 | — | — |
| 2017-02-17 | $5.40 | $6.51 | 503,600 | — | — |
| 2017-02-16 | $5.40 | $6.51 | 270,500 | — | — |
| 2017-02-15 | $5.35 | $6.45 | 508,400 | — | — |
| 2017-02-14 | $5.35 | $6.45 | 835,300 | — | — |
| 2017-02-13 | $5.35 | $6.45 | 508,400 | — | — |
| 2017-02-10 | $5.30 | $6.39 | 377,400 | — | — |
| 2017-02-09 | $5.25 | $6.33 | 681,400 | — | — |
| 2017-02-08 | $5.40 | $6.51 | 521,100 | — | — |
| 2017-02-07 | $5.40 | $6.51 | 841,800 | — | — |
| 2017-02-06 | $5.25 | $6.33 | 241,300 | — | — |
| 2017-02-03 | $5.35 | $6.45 | 292,400 | — | — |
| 2017-02-02 | $5.25 | $6.33 | 237,300 | — | — |
| 2017-02-01 | $5.25 | $6.33 | 337,500 | — | — |
| 2017-01-31 | $5.40 | $6.51 | 486,300 | — | — |
| 2017-01-30 | $5.30 | $6.39 | 454,700 | — | — |
| 2017-01-27 | $5.30 | $6.39 | 170,500 | — | — |
| 2017-01-26 | $5.30 | $6.39 | 229,500 | — | — |
| 2017-01-25 | $5.30 | $6.39 | 573,700 | — | — |
| 2017-01-24 | $5.15 | $6.21 | 560,900 | — | — |
| 2017-01-23 | $5.10 | $6.15 | 392,300 | — | — |
| 2017-01-20 | $5.10 | $6.15 | 426,300 | — | — |
| 2017-01-19 | $5.15 | $6.21 | 731,800 | — | — |
| 2017-01-18 | $5.35 | $6.45 | 658,700 | — | — |
| 2017-01-17 | $5.60 | $6.75 | 1,642,800 | — | — |
| 2017-01-13 | $6.45 | $7.77 | 211,100 | — | — |
| 2017-01-12 | $6.35 | $7.65 | 182,200 | — | — |
| 2017-01-11 | $6.55 | $7.89 | 272,300 | — | — |
| 2017-01-10 | $6.50 | $7.83 | 254,000 | — | — |
| 2017-01-09 | $6.45 | $7.77 | 122,600 | — | — |
| 2017-01-06 | $6.55 | $7.89 | 229,500 | — | — |
| 2017-01-05 | $6.55 | $7.89 | 316,100 | — | — |
| 2017-01-04 | $6.75 | $8.13 | 354,100 | — | — |
| 2017-01-03 | $6.70 | $8.07 | 409,900 | — | — |