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
- 1998-10-28 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 | $6.52 | $26.30 | 104,200 | — | — |
| 2017-12-28 | $6.54 | $26.38 | 250,800 | — | — |
| 2017-12-27 | $6.52 | $26.30 | 220,800 | — | — |
| 2017-12-26 | $6.53 | $26.22 | 73,100 | — | — |
| 2017-12-22 | $6.50 | $26.10 | 151,700 | — | — |
| 2017-12-21 | $6.45 | $25.90 | 85,000 | — | — |
| 2017-12-20 | $6.47 | $25.98 | 171,300 | — | — |
| 2017-12-19 | $6.45 | $25.90 | 111,900 | — | — |
| 2017-12-18 | $6.42 | $25.78 | 162,900 | — | — |
| 2017-12-15 | $6.42 | $25.78 | 118,600 | — | — |
| 2017-12-14 | $6.44 | $25.86 | 85,600 | — | — |
| 2017-12-13 | $6.45 | $25.90 | 69,300 | — | — |
| 2017-12-12 | $6.47 | $25.98 | 81,900 | — | — |
| 2017-12-11 | $6.49 | $26.06 | 61,600 | — | — |
| 2017-12-08 | $6.48 | $26.02 | 64,800 | — | — |
| 2017-12-07 | $6.49 | $25.94 | 92,000 | — | — |
| 2017-12-06 | $6.49 | $25.94 | 127,800 | — | — |
| 2017-12-05 | $6.48 | $25.90 | 51,600 | — | — |
| 2017-12-04 | $6.45 | $25.78 | 48,400 | — | — |
| 2017-12-01 | $6.44 | $25.74 | 62,900 | — | — |
| 2017-11-30 | $6.44 | $25.74 | 173,000 | — | — |
| 2017-11-29 | $6.42 | $25.66 | 62,300 | — | — |
| 2017-11-28 | $6.43 | $25.70 | 52,300 | — | — |
| 2017-11-27 | $6.45 | $25.78 | 36,900 | — | — |
| 2017-11-24 | $6.48 | $25.90 | 25,000 | — | — |
| 2017-11-22 | $6.43 | $25.70 | 235,700 | — | — |
| 2017-11-21 | $6.43 | $25.70 | 97,700 | — | — |
| 2017-11-20 | $6.41 | $25.62 | 137,600 | — | — |
| 2017-11-17 | $6.43 | $25.70 | 68,300 | — | — |
| 2017-11-16 | $6.44 | $25.74 | 84,600 | — | — |
| 2017-11-15 | $6.37 | $25.46 | 137,100 | — | — |
| 2017-11-14 | $6.35 | $25.38 | 79,200 | — | — |
| 2017-11-13 | $6.38 | $25.50 | 85,400 | — | — |
| 2017-11-10 | $6.41 | $25.62 | 85,400 | — | — |
| 2017-11-09 | $6.46 | $25.70 | 131,000 | — | — |
| 2017-11-08 | $6.47 | $25.74 | 84,300 | — | — |
| 2017-11-07 | $6.49 | $25.82 | 104,300 | — | — |
| 2017-11-06 | $6.47 | $25.74 | 112,300 | — | — |
| 2017-11-03 | $6.50 | $25.86 | 143,600 | — | — |
| 2017-11-02 | $6.51 | $25.90 | 92,700 | — | — |
| 2017-11-01 | $6.54 | $26.02 | 82,500 | — | — |
| 2017-10-31 | $6.56 | $26.10 | 79,400 | — | — |
| 2017-10-30 | $6.56 | $26.10 | 73,700 | — | — |
| 2017-10-27 | $6.58 | $26.18 | 78,600 | — | — |
| 2017-10-26 | $6.57 | $26.14 | 34,500 | — | — |
| 2017-10-25 | $6.58 | $26.18 | 32,500 | — | — |
| 2017-10-24 | $6.62 | $26.33 | 69,900 | — | — |
| 2017-10-23 | $6.61 | $26.29 | 42,000 | — | — |
| 2017-10-20 | $6.59 | $26.21 | 54,900 | — | — |
| 2017-10-19 | $6.60 | $26.25 | 85,800 | — | — |
| 2017-10-18 | $6.59 | $26.21 | 114,200 | — | — |
| 2017-10-17 | $6.58 | $26.18 | 80,300 | — | — |
| 2017-10-16 | $6.59 | $26.21 | 64,800 | — | — |
| 2017-10-13 | $6.58 | $26.18 | 33,900 | — | — |
| 2017-10-12 | $6.58 | $26.18 | 51,900 | — | — |
| 2017-10-11 | $6.60 | $26.25 | 125,500 | — | — |
| 2017-10-10 | $6.62 | $26.22 | 46,100 | — | — |
| 2017-10-09 | $6.59 | $26.10 | 74,100 | — | — |
| 2017-10-06 | $6.58 | $26.06 | 65,700 | — | — |
| 2017-10-05 | $6.59 | $26.10 | 46,100 | — | — |
| 2017-10-04 | $6.60 | $26.14 | 31,300 | — | — |
| 2017-10-03 | $6.61 | $26.18 | 70,900 | — | — |
| 2017-10-02 | $6.62 | $26.22 | 39,600 | — | — |
| 2017-09-29 | $6.62 | $26.22 | 71,400 | — | — |
| 2017-09-28 | $6.58 | $26.06 | 128,100 | — | — |
| 2017-09-27 | $6.57 | $26.02 | 55,100 | — | — |
| 2017-09-26 | $6.56 | $25.98 | 56,400 | — | — |
| 2017-09-25 | $6.56 | $25.98 | 80,600 | — | — |
| 2017-09-22 | $6.60 | $26.14 | 65,500 | — | — |
| 2017-09-21 | $6.54 | $25.90 | 54,500 | — | — |
| 2017-09-20 | $6.54 | $25.90 | 94,800 | — | — |
| 2017-09-19 | $6.53 | $25.86 | 71,000 | — | — |
| 2017-09-18 | $6.53 | $25.86 | 131,900 | — | — |
| 2017-09-15 | $6.54 | $25.90 | 86,500 | — | — |
| 2017-09-14 | $6.54 | $25.90 | 105,400 | — | — |
| 2017-09-13 | $6.52 | $25.82 | 101,500 | — | — |
| 2017-09-12 | $6.54 | $25.90 | 81,100 | — | — |
| 2017-09-11 | $6.54 | $25.90 | 72,500 | — | — |
| 2017-09-08 | $6.54 | $25.90 | 96,200 | — | — |
| 2017-09-07 | $6.59 | $25.98 | 21,300 | — | — |
| 2017-09-06 | $6.58 | $25.94 | 35,800 | — | — |
| 2017-09-05 | $6.57 | $25.90 | 81,700 | — | — |
| 2017-09-01 | $6.62 | $26.10 | 76,700 | — | — |
| 2017-08-31 | $6.62 | $26.10 | 73,200 | — | — |
| 2017-08-30 | $6.62 | $26.10 | 79,800 | — | — |
| 2017-08-29 | $6.63 | $26.14 | 44,300 | — | — |
| 2017-08-28 | $6.64 | $26.18 | 61,800 | — | — |
| 2017-08-25 | $6.60 | $26.02 | 36,300 | — | — |
| 2017-08-24 | $6.60 | $26.02 | 55,800 | — | — |
| 2017-08-23 | $6.64 | $26.18 | 59,500 | — | — |
| 2017-08-22 | $6.59 | $25.98 | 86,200 | — | — |
| 2017-08-21 | $6.62 | $26.10 | 49,000 | — | — |
| 2017-08-18 | $6.60 | $26.02 | 63,100 | — | — |
| 2017-08-17 | $6.58 | $25.94 | 57,700 | — | — |
| 2017-08-16 | $6.58 | $25.94 | 110,800 | — | — |
| 2017-08-15 | $6.62 | $26.10 | 51,400 | — | — |
| 2017-08-14 | $6.64 | $26.18 | 50,700 | — | — |
| 2017-08-11 | $6.61 | $26.06 | 93,800 | — | — |
| 2017-08-10 | $6.58 | $25.94 | 79,600 | — | — |
| 2017-08-09 | $6.63 | $26.14 | 31,300 | — | — |
| 2017-08-08 | $6.68 | $26.22 | 28,000 | — | — |
| 2017-08-07 | $6.69 | $26.26 | 35,300 | — | — |
| 2017-08-04 | $6.69 | $26.26 | 49,300 | — | — |
| 2017-08-03 | $6.71 | $26.34 | 40,900 | — | — |
| 2017-08-02 | $6.72 | $26.37 | 28,100 | — | — |
| 2017-08-01 | $6.74 | $26.45 | 64,600 | — | — |
| 2017-07-31 | $6.68 | $26.22 | 89,300 | — | — |
| 2017-07-28 | $6.66 | $26.14 | 47,700 | — | — |
| 2017-07-27 | $6.68 | $26.22 | 45,300 | — | — |
| 2017-07-26 | $6.72 | $26.37 | 49,200 | — | — |
| 2017-07-25 | $6.70 | $26.30 | 51,600 | — | — |
| 2017-07-24 | $6.65 | $26.10 | 66,300 | — | — |
| 2017-07-21 | $6.69 | $26.26 | 106,900 | — | — |
| 2017-07-20 | $6.63 | $26.02 | 88,700 | — | — |
| 2017-07-19 | $6.63 | $26.02 | 110,700 | — | — |
| 2017-07-18 | $6.64 | $26.06 | 129,300 | — | — |
| 2017-07-17 | $6.63 | $26.02 | 115,100 | — | — |
| 2017-07-14 | $6.65 | $26.10 | 69,600 | — | — |
| 2017-07-13 | $6.68 | $26.22 | 67,500 | — | — |
| 2017-07-12 | $6.69 | $26.26 | 83,300 | — | — |
| 2017-07-11 | $6.67 | $26.18 | 87,800 | — | — |
| 2017-07-10 | $6.69 | $26.14 | 104,600 | — | — |
| 2017-07-07 | $6.66 | $26.02 | 58,100 | — | — |
| 2017-07-06 | $6.63 | $25.90 | 66,600 | — | — |
| 2017-07-05 | $6.63 | $25.90 | 105,600 | — | — |
| 2017-07-03 | $6.68 | $26.10 | 54,100 | — | — |
| 2017-06-30 | $6.65 | $25.98 | 161,400 | — | — |
| 2017-06-29 | $6.59 | $25.75 | 89,800 | — | — |
| 2017-06-28 | $6.62 | $25.87 | 115,200 | — | — |
| 2017-06-27 | $6.59 | $25.75 | 108,200 | — | — |
| 2017-06-26 | $6.64 | $25.94 | 209,200 | — | — |
| 2017-06-23 | $6.66 | $26.02 | 116,400 | — | — |
| 2017-06-22 | $6.67 | $26.06 | 114,000 | — | — |
| 2017-06-21 | $6.73 | $26.30 | 209,800 | — | — |
| 2017-06-20 | $6.72 | $26.26 | 98,600 | — | — |
| 2017-06-19 | $6.73 | $26.30 | 105,900 | — | — |
| 2017-06-16 | $6.75 | $26.37 | 133,700 | — | — |
| 2017-06-15 | $6.72 | $26.26 | 46,800 | — | — |
| 2017-06-14 | $6.74 | $26.33 | 71,800 | — | — |
| 2017-06-13 | $6.76 | $26.41 | 27,400 | — | — |
| 2017-06-12 | $6.75 | $26.37 | 67,200 | — | — |
| 2017-06-09 | $6.75 | $26.37 | 48,100 | — | — |
| 2017-06-08 | $6.73 | $26.30 | 109,100 | — | — |
| 2017-06-07 | $6.74 | $26.21 | 54,000 | — | — |
| 2017-06-06 | $6.76 | $26.29 | 76,800 | — | — |
| 2017-06-05 | $6.76 | $26.29 | 29,100 | — | — |
| 2017-06-02 | $6.75 | $26.25 | 48,600 | — | — |
| 2017-06-01 | $6.77 | $26.33 | 58,200 | — | — |
| 2017-05-31 | $6.76 | $26.29 | 77,900 | — | — |
| 2017-05-30 | $6.77 | $26.33 | 139,000 | — | — |
| 2017-05-26 | $6.77 | $26.33 | 99,200 | — | — |
| 2017-05-25 | $6.74 | $26.21 | 109,900 | — | — |
| 2017-05-24 | $6.74 | $26.21 | 124,300 | — | — |
| 2017-05-23 | $6.75 | $26.25 | 101,700 | — | — |
| 2017-05-22 | $6.74 | $26.21 | 119,700 | — | — |
| 2017-05-19 | $6.70 | $26.06 | 119,600 | — | — |
| 2017-05-18 | $6.74 | $26.21 | 159,000 | — | — |
| 2017-05-17 | $6.73 | $26.17 | 192,100 | — | — |
| 2017-05-16 | $6.76 | $26.29 | 120,700 | — | — |
| 2017-05-15 | $6.76 | $26.29 | 127,600 | — | — |
| 2017-05-12 | $6.77 | $26.33 | 104,300 | — | — |
| 2017-05-11 | $6.77 | $26.33 | 107,200 | — | — |
| 2017-05-10 | $6.75 | $26.25 | 147,000 | — | — |
| 2017-05-09 | $6.75 | $26.25 | 122,200 | — | — |
| 2017-05-08 | $6.78 | $26.25 | 113,000 | — | — |
| 2017-05-05 | $6.78 | $26.25 | 171,300 | — | — |
| 2017-05-04 | $6.76 | $26.17 | 172,500 | — | — |
| 2017-05-03 | $6.81 | $26.37 | 142,900 | — | — |
| 2017-05-02 | $6.82 | $26.41 | 123,200 | — | — |
| 2017-05-01 | $6.90 | $26.72 | 58,200 | — | — |
| 2017-04-28 | $6.88 | $26.64 | 48,900 | — | — |
| 2017-04-27 | $6.87 | $26.60 | 46,400 | — | — |
| 2017-04-26 | $6.85 | $26.52 | 63,000 | — | — |
| 2017-04-25 | $6.85 | $26.52 | 81,000 | — | — |
| 2017-04-24 | $6.80 | $26.33 | 57,100 | — | — |
| 2017-04-21 | $6.78 | $26.25 | 88,400 | — | — |
| 2017-04-20 | $6.76 | $26.17 | 99,400 | — | — |
| 2017-04-19 | $6.76 | $26.17 | 116,700 | — | — |
| 2017-04-18 | $6.72 | $26.02 | 50,600 | — | — |
| 2017-04-17 | $6.74 | $26.10 | 114,300 | — | — |
| 2017-04-13 | $6.71 | $25.98 | 67,100 | — | — |
| 2017-04-12 | $6.76 | $26.17 | 46,700 | — | — |
| 2017-04-11 | $6.77 | $26.21 | 62,600 | — | — |
| 2017-04-10 | $6.74 | $25.98 | 96,200 | — | — |
| 2017-04-07 | $6.74 | $25.98 | 86,700 | — | — |
| 2017-04-06 | $6.74 | $25.98 | 100,300 | — | — |
| 2017-04-05 | $6.74 | $25.98 | 115,100 | — | — |
| 2017-04-04 | $6.73 | $25.94 | 163,300 | — | — |
| 2017-04-03 | $6.75 | $26.02 | 107,600 | — | — |
| 2017-03-31 | $6.78 | $26.14 | 87,200 | — | — |
| 2017-03-30 | $6.78 | $26.14 | 108,600 | — | — |
| 2017-03-29 | $6.81 | $26.25 | 71,600 | — | — |
| 2017-03-28 | $6.83 | $26.33 | 79,400 | — | — |
| 2017-03-27 | $6.80 | $26.21 | 96,900 | — | — |
| 2017-03-24 | $6.88 | $26.52 | 39,200 | — | — |
| 2017-03-23 | $6.87 | $26.48 | 51,400 | — | — |
| 2017-03-22 | $6.83 | $26.33 | 66,100 | — | — |
| 2017-03-21 | $6.86 | $26.44 | 184,600 | — | — |
| 2017-03-20 | $6.88 | $26.52 | 96,900 | — | — |
| 2017-03-17 | $6.86 | $26.44 | 58,800 | — | — |
| 2017-03-16 | $6.82 | $26.29 | 90,100 | — | — |
| 2017-03-15 | $6.80 | $26.21 | 112,100 | — | — |
| 2017-03-14 | $6.84 | $26.37 | 126,800 | — | — |
| 2017-03-13 | $6.84 | $26.37 | 71,100 | — | — |
| 2017-03-10 | $6.85 | $26.41 | 102,000 | — | — |
| 2017-03-09 | $6.79 | $26.17 | 201,000 | — | — |
| 2017-03-08 | $6.94 | $26.64 | 88,400 | — | — |
| 2017-03-07 | $6.95 | $26.68 | 92,300 | — | — |
| 2017-03-06 | $6.95 | $26.68 | 58,900 | — | — |
| 2017-03-03 | $6.97 | $26.75 | 92,000 | — | — |
| 2017-03-02 | $6.93 | $26.60 | 111,900 | — | — |
| 2017-03-01 | $6.98 | $26.79 | 83,800 | — | — |
| 2017-02-28 | $6.95 | $26.68 | 102,100 | — | — |
| 2017-02-27 | $6.94 | $26.64 | 70,000 | — | — |
| 2017-02-24 | $6.91 | $26.52 | 88,400 | — | — |
| 2017-02-23 | $6.90 | $26.48 | 87,800 | — | — |
| 2017-02-22 | $6.87 | $26.37 | 196,600 | — | — |
| 2017-02-21 | $6.85 | $26.29 | 178,000 | — | — |
| 2017-02-17 | $6.85 | $26.29 | 113,800 | — | — |
| 2017-02-16 | $6.81 | $26.14 | 99,000 | — | — |
| 2017-02-15 | $6.80 | $26.10 | 91,600 | — | — |
| 2017-02-14 | $6.75 | $25.91 | 152,300 | — | — |
| 2017-02-13 | $6.76 | $25.95 | 110,500 | — | — |
| 2017-02-10 | $6.73 | $25.83 | 120,200 | — | — |
| 2017-02-09 | $6.71 | $25.75 | 167,400 | — | — |
| 2017-02-08 | $6.78 | $25.90 | 125,700 | — | — |
| 2017-02-07 | $6.77 | $25.86 | 104,500 | — | — |
| 2017-02-06 | $6.79 | $25.94 | 117,200 | — | — |
| 2017-02-03 | $6.78 | $25.90 | 137,000 | — | — |
| 2017-02-02 | $6.78 | $25.90 | 90,600 | — | — |
| 2017-02-01 | $6.80 | $25.98 | 121,700 | — | — |
| 2017-01-31 | $6.79 | $25.94 | 116,700 | — | — |
| 2017-01-30 | $6.79 | $25.94 | 178,000 | — | — |
| 2017-01-27 | $6.76 | $25.82 | 161,000 | — | — |
| 2017-01-26 | $6.75 | $25.79 | 160,200 | — | — |
| 2017-01-25 | $6.77 | $25.86 | 420,400 | — | — |
| 2017-01-24 | $6.75 | $25.79 | 155,400 | — | — |
| 2017-01-23 | $6.71 | $25.63 | 213,600 | — | — |
| 2017-01-20 | $6.67 | $25.48 | 151,800 | — | — |
| 2017-01-19 | $6.68 | $25.52 | 184,400 | — | — |
| 2017-01-18 | $6.72 | $25.67 | 133,900 | — | — |
| 2017-01-17 | $6.73 | $25.71 | 150,000 | — | — |
| 2017-01-13 | $6.72 | $25.67 | 118,500 | — | — |
| 2017-01-12 | $6.72 | $25.67 | 124,400 | — | — |
| 2017-01-11 | $6.72 | $25.67 | 160,300 | — | — |
| 2017-01-10 | $6.73 | $25.71 | 97,000 | — | — |
| 2017-01-09 | $6.70 | $25.59 | 162,200 | — | — |
| 2017-01-06 | $6.70 | $25.59 | 158,600 | — | — |
| 2017-01-05 | $6.67 | $25.48 | 157,300 | — | — |
| 2017-01-04 | $6.70 | $25.59 | 150,200 | — | — |
| 2017-01-03 | $6.68 | $25.52 | 146,800 | — | — |