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
- 2005-03-29 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 | $5.21 | $19.75 | 770,900 | — | — |
| 2017-12-28 | $5.19 | $19.68 | 690,100 | — | — |
| 2017-12-27 | $5.22 | $19.79 | 574,700 | — | — |
| 2017-12-26 | $5.25 | $19.90 | 650,400 | — | — |
| 2017-12-22 | $5.23 | $19.83 | 525,800 | — | — |
| 2017-12-21 | $5.21 | $19.75 | 515,500 | — | — |
| 2017-12-20 | $5.17 | $19.60 | 524,600 | — | — |
| 2017-12-19 | $5.14 | $19.49 | 512,500 | — | — |
| 2017-12-18 | $5.19 | $19.68 | 755,600 | — | — |
| 2017-12-15 | $5.16 | $19.56 | 601,500 | — | — |
| 2017-12-14 | $5.15 | $19.52 | 503,900 | — | — |
| 2017-12-13 | $5.17 | $19.60 | 803,700 | — | — |
| 2017-12-12 | $5.13 | $19.45 | 904,600 | — | — |
| 2017-12-11 | $5.04 | $19.11 | 709,600 | — | — |
| 2017-12-08 | $5.01 | $18.99 | 989,100 | — | — |
| 2017-12-07 | $4.98 | $18.88 | 2,316,800 | — | — |
| 2017-12-06 | $5.15 | $19.34 | 778,200 | — | — |
| 2017-12-05 | $5.18 | $19.45 | 648,000 | — | — |
| 2017-12-04 | $5.25 | $19.71 | 469,700 | — | — |
| 2017-12-01 | $5.28 | $19.82 | 392,200 | — | — |
| 2017-11-30 | $5.25 | $19.71 | 552,800 | — | — |
| 2017-11-29 | $5.21 | $19.56 | 746,200 | — | — |
| 2017-11-28 | $5.30 | $19.90 | 390,700 | — | — |
| 2017-11-27 | $5.32 | $19.97 | 501,500 | — | — |
| 2017-11-24 | $5.38 | $20.20 | 352,000 | — | — |
| 2017-11-22 | $5.35 | $20.09 | 473,800 | — | — |
| 2017-11-21 | $5.26 | $19.75 | 503,700 | — | — |
| 2017-11-20 | $5.28 | $19.82 | 432,900 | — | — |
| 2017-11-17 | $5.28 | $19.82 | 471,200 | — | — |
| 2017-11-16 | $5.21 | $19.56 | 643,800 | — | — |
| 2017-11-15 | $5.19 | $19.49 | 1,427,100 | — | — |
| 2017-11-14 | $5.34 | $20.05 | 966,800 | — | — |
| 2017-11-13 | $5.43 | $20.20 | 426,600 | — | — |
| 2017-11-10 | $5.45 | $20.27 | 493,600 | — | — |
| 2017-11-09 | $5.45 | $20.27 | 588,800 | — | — |
| 2017-11-08 | $5.51 | $20.50 | 444,200 | — | — |
| 2017-11-07 | $5.46 | $20.31 | 523,000 | — | — |
| 2017-11-06 | $5.48 | $20.38 | 536,000 | — | — |
| 2017-11-03 | $5.47 | $20.35 | 423,800 | — | — |
| 2017-11-02 | $5.47 | $20.35 | 356,800 | — | — |
| 2017-11-01 | $5.49 | $20.42 | 345,900 | — | — |
| 2017-10-31 | $5.44 | $20.24 | 651,100 | — | — |
| 2017-10-30 | $5.50 | $20.46 | 350,400 | — | — |
| 2017-10-27 | $5.48 | $20.38 | 629,600 | — | — |
| 2017-10-26 | $5.45 | $20.27 | 574,100 | — | — |
| 2017-10-25 | $5.49 | $20.42 | 637,500 | — | — |
| 2017-10-24 | $5.57 | $20.72 | 702,800 | — | — |
| 2017-10-23 | $5.52 | $20.53 | 597,400 | — | — |
| 2017-10-20 | $5.56 | $20.68 | 740,900 | — | — |
| 2017-10-19 | $5.59 | $20.79 | 280,600 | — | — |
| 2017-10-18 | $5.63 | $20.94 | 532,100 | — | — |
| 2017-10-17 | $5.64 | $20.98 | 405,300 | — | — |
| 2017-10-16 | $5.63 | $20.94 | 558,400 | — | — |
| 2017-10-13 | $5.72 | $21.09 | 607,600 | — | — |
| 2017-10-12 | $5.66 | $20.87 | 319,100 | — | — |
| 2017-10-11 | $5.65 | $20.83 | 304,100 | — | — |
| 2017-10-10 | $5.66 | $20.87 | 353,400 | — | — |
| 2017-10-09 | $5.65 | $20.83 | 341,400 | — | — |
| 2017-10-06 | $5.63 | $20.76 | 303,600 | — | — |
| 2017-10-05 | $5.62 | $20.72 | 332,200 | — | — |
| 2017-10-04 | $5.61 | $20.69 | 213,200 | — | — |
| 2017-10-03 | $5.60 | $20.65 | 467,000 | — | — |
| 2017-10-02 | $5.59 | $20.61 | 528,400 | — | — |
| 2017-09-29 | $5.61 | $20.69 | 305,400 | — | — |
| 2017-09-28 | $5.60 | $20.65 | 232,300 | — | — |
| 2017-09-27 | $5.60 | $20.65 | 441,600 | — | — |
| 2017-09-26 | $5.60 | $20.65 | 375,700 | — | — |
| 2017-09-25 | $5.65 | $20.83 | 584,400 | — | — |
| 2017-09-22 | $5.61 | $20.69 | 570,500 | — | — |
| 2017-09-21 | $5.60 | $20.65 | 447,700 | — | — |
| 2017-09-20 | $5.59 | $20.61 | 473,000 | — | — |
| 2017-09-19 | $5.65 | $20.83 | 428,900 | — | — |
| 2017-09-18 | $5.57 | $20.54 | 507,500 | — | — |
| 2017-09-15 | $5.63 | $20.76 | 331,700 | — | — |
| 2017-09-14 | $5.65 | $20.83 | 687,700 | — | — |
| 2017-09-13 | $5.72 | $20.91 | 382,600 | — | — |
| 2017-09-12 | $5.69 | $20.80 | 554,500 | — | — |
| 2017-09-11 | $5.72 | $20.91 | 692,500 | — | — |
| 2017-09-08 | $5.70 | $20.83 | 399,600 | — | — |
| 2017-09-07 | $5.74 | $20.98 | 494,300 | — | — |
| 2017-09-06 | $5.66 | $20.69 | 548,800 | — | — |
| 2017-09-05 | $5.74 | $20.98 | 782,100 | — | — |
| 2017-09-01 | $5.65 | $20.65 | 373,100 | — | — |
| 2017-08-31 | $5.63 | $20.58 | 285,100 | — | — |
| 2017-08-30 | $5.55 | $20.29 | 335,800 | — | — |
| 2017-08-29 | $5.59 | $20.43 | 421,400 | — | — |
| 2017-08-28 | $5.60 | $20.47 | 489,600 | — | — |
| 2017-08-25 | $5.58 | $20.40 | 538,300 | — | — |
| 2017-08-24 | $5.60 | $20.47 | 371,000 | — | — |
| 2017-08-23 | $5.58 | $20.40 | 236,800 | — | — |
| 2017-08-22 | $5.53 | $20.21 | 371,700 | — | — |
| 2017-08-21 | $5.53 | $20.21 | 428,600 | — | — |
| 2017-08-18 | $5.50 | $20.10 | 563,900 | — | — |
| 2017-08-17 | $5.50 | $20.10 | 333,000 | — | — |
| 2017-08-16 | $5.53 | $20.21 | 333,800 | — | — |
| 2017-08-15 | $5.53 | $20.21 | 473,400 | — | — |
| 2017-08-14 | $5.65 | $20.47 | 472,000 | — | — |
| 2017-08-11 | $5.66 | $20.50 | 513,100 | — | — |
| 2017-08-10 | $5.63 | $20.40 | 662,100 | — | — |
| 2017-08-09 | $5.57 | $20.18 | 525,100 | — | — |
| 2017-08-08 | $5.52 | $20.00 | 328,600 | — | — |
| 2017-08-07 | $5.53 | $20.03 | 301,400 | — | — |
| 2017-08-04 | $5.52 | $20.00 | 406,700 | — | — |
| 2017-08-03 | $5.55 | $20.11 | 279,300 | — | — |
| 2017-08-02 | $5.59 | $20.25 | 332,100 | — | — |
| 2017-08-01 | $5.56 | $20.14 | 444,400 | — | — |
| 2017-07-31 | $5.63 | $20.40 | 404,200 | — | — |
| 2017-07-28 | $5.59 | $20.25 | 350,000 | — | — |
| 2017-07-27 | $5.56 | $20.14 | 408,100 | — | — |
| 2017-07-26 | $5.62 | $20.36 | 452,600 | — | — |
| 2017-07-25 | $5.55 | $20.11 | 380,500 | — | — |
| 2017-07-24 | $5.50 | $19.93 | 441,000 | — | — |
| 2017-07-21 | $5.54 | $20.07 | 300,700 | — | — |
| 2017-07-20 | $5.59 | $20.25 | 282,700 | — | — |
| 2017-07-19 | $5.53 | $20.03 | 278,900 | — | — |
| 2017-07-18 | $5.52 | $20.00 | 254,100 | — | — |
| 2017-07-17 | $5.50 | $19.93 | 270,300 | — | — |
| 2017-07-14 | $5.52 | $20.00 | 323,400 | — | — |
| 2017-07-13 | $5.50 | $19.93 | 189,200 | — | — |
| 2017-07-12 | $5.59 | $20.07 | 427,600 | — | — |
| 2017-07-11 | $5.55 | $19.93 | 329,800 | — | — |
| 2017-07-10 | $5.50 | $19.75 | 288,900 | — | — |
| 2017-07-07 | $5.44 | $19.53 | 521,400 | — | — |
| 2017-07-06 | $5.48 | $19.68 | 407,800 | — | — |
| 2017-07-05 | $5.53 | $19.85 | 332,400 | — | — |
| 2017-07-03 | $5.57 | $20.00 | 218,800 | — | — |
| 2017-06-30 | $5.51 | $19.78 | 341,400 | — | — |
| 2017-06-29 | $5.57 | $20.00 | 239,300 | — | — |
| 2017-06-28 | $5.56 | $19.96 | 299,900 | — | — |
| 2017-06-27 | $5.56 | $19.96 | 291,000 | — | — |
| 2017-06-26 | $5.56 | $19.96 | 360,700 | — | — |
| 2017-06-23 | $5.56 | $19.96 | 394,600 | — | — |
| 2017-06-22 | $5.54 | $19.89 | 337,800 | — | — |
| 2017-06-21 | $5.47 | $19.64 | 569,100 | — | — |
| 2017-06-20 | $5.51 | $19.78 | 519,500 | — | — |
| 2017-06-19 | $5.56 | $19.96 | 655,000 | — | — |
| 2017-06-16 | $5.51 | $19.78 | 522,000 | — | — |
| 2017-06-15 | $5.53 | $19.85 | 982,600 | — | — |
| 2017-06-14 | $5.58 | $20.03 | 479,400 | — | — |
| 2017-06-13 | $5.72 | $20.36 | 389,500 | — | — |
| 2017-06-12 | $5.70 | $20.29 | 376,000 | — | — |
| 2017-06-09 | $5.66 | $20.14 | 587,100 | — | — |
| 2017-06-08 | $5.69 | $20.25 | 462,500 | — | — |
| 2017-06-07 | $5.71 | $20.32 | 482,200 | — | — |
| 2017-06-06 | $5.74 | $20.43 | 638,400 | — | — |
| 2017-06-05 | $5.68 | $20.21 | 373,900 | — | — |
| 2017-06-02 | $5.67 | $20.18 | 393,000 | — | — |
| 2017-06-01 | $5.72 | $20.36 | 405,500 | — | — |
| 2017-05-31 | $5.69 | $20.25 | 363,000 | — | — |
| 2017-05-30 | $5.66 | $20.14 | 687,100 | — | — |
| 2017-05-26 | $5.72 | $20.36 | 349,300 | — | — |
| 2017-05-25 | $5.72 | $20.36 | 456,600 | — | — |
| 2017-05-24 | $5.77 | $20.54 | 373,900 | — | — |
| 2017-05-23 | $5.74 | $20.43 | 512,700 | — | — |
| 2017-05-22 | $5.77 | $20.54 | 316,200 | — | — |
| 2017-05-19 | $5.72 | $20.36 | 321,700 | — | — |
| 2017-05-18 | $5.70 | $20.29 | 529,500 | — | — |
| 2017-05-17 | $5.72 | $20.36 | 354,700 | — | — |
| 2017-05-16 | $5.70 | $20.29 | 392,500 | — | — |
| 2017-05-15 | $5.71 | $20.32 | 333,300 | — | — |
| 2017-05-12 | $5.72 | $20.36 | 342,100 | — | — |
| 2017-05-11 | $5.75 | $20.29 | 548,400 | — | — |
| 2017-05-10 | $5.69 | $20.07 | 464,300 | — | — |
| 2017-05-09 | $5.66 | $19.97 | 585,600 | — | — |
| 2017-05-08 | $5.69 | $20.07 | 375,000 | — | — |
| 2017-05-05 | $5.63 | $19.86 | 829,300 | — | — |
| 2017-05-04 | $5.66 | $19.97 | 536,400 | — | — |
| 2017-05-03 | $5.71 | $20.14 | 574,000 | — | — |
| 2017-05-02 | $5.74 | $20.25 | 368,800 | — | — |
| 2017-05-01 | $5.73 | $20.22 | 516,300 | — | — |
| 2017-04-28 | $5.75 | $20.29 | 411,400 | — | — |
| 2017-04-27 | $5.70 | $20.11 | 448,900 | — | — |
| 2017-04-26 | $5.67 | $20.00 | 762,000 | — | — |
| 2017-04-25 | $5.70 | $20.11 | 707,500 | — | — |
| 2017-04-24 | $5.76 | $20.32 | 632,700 | — | — |
| 2017-04-21 | $5.76 | $20.32 | 606,800 | — | — |
| 2017-04-20 | $5.70 | $20.11 | 586,500 | — | — |
| 2017-04-19 | $5.64 | $19.90 | 762,900 | — | — |
| 2017-04-18 | $5.75 | $20.29 | 540,700 | — | — |
| 2017-04-17 | $5.71 | $20.14 | 607,600 | — | — |
| 2017-04-13 | $5.75 | $20.29 | 654,400 | — | — |
| 2017-04-12 | $5.79 | $20.43 | 836,000 | — | — |
| 2017-04-11 | $5.71 | $20.14 | 1,019,700 | — | — |
| 2017-04-10 | $5.70 | $19.93 | 1,228,000 | — | — |
| 2017-04-07 | $5.70 | $19.93 | 616,800 | — | — |
| 2017-04-06 | $5.66 | $19.79 | 626,700 | — | — |
| 2017-04-05 | $5.59 | $19.55 | 455,600 | — | — |
| 2017-04-04 | $5.65 | $19.76 | 477,800 | — | — |
| 2017-04-03 | $5.67 | $19.83 | 559,500 | — | — |
| 2017-03-31 | $5.60 | $19.58 | 439,400 | — | — |
| 2017-03-30 | $5.58 | $19.51 | 449,300 | — | — |
| 2017-03-29 | $5.59 | $19.55 | 297,400 | — | — |
| 2017-03-28 | $5.54 | $19.37 | 472,400 | — | — |
| 2017-03-27 | $5.56 | $19.44 | 507,900 | — | — |
| 2017-03-24 | $5.54 | $19.37 | 453,800 | — | — |
| 2017-03-23 | $5.48 | $19.16 | 377,500 | — | — |
| 2017-03-22 | $5.51 | $19.27 | 276,700 | — | — |
| 2017-03-21 | $5.53 | $19.34 | 658,200 | — | — |
| 2017-03-20 | $5.49 | $19.20 | 425,900 | — | — |
| 2017-03-17 | $5.50 | $19.23 | 335,000 | — | — |
| 2017-03-16 | $5.47 | $19.13 | 456,400 | — | — |
| 2017-03-15 | $5.48 | $19.16 | 635,300 | — | — |
| 2017-03-14 | $5.44 | $18.85 | 354,000 | — | — |
| 2017-03-13 | $5.50 | $19.06 | 359,200 | — | — |
| 2017-03-10 | $5.48 | $18.99 | 496,300 | — | — |
| 2017-03-09 | $5.41 | $18.75 | 668,800 | — | — |
| 2017-03-08 | $5.41 | $18.75 | 406,100 | — | — |
| 2017-03-07 | $5.46 | $18.92 | 674,900 | — | — |
| 2017-03-06 | $5.50 | $19.06 | 685,100 | — | — |
| 2017-03-03 | $5.56 | $19.26 | 765,700 | — | — |
| 2017-03-02 | $5.54 | $19.20 | 843,300 | — | — |
| 2017-03-01 | $5.62 | $19.47 | 1,128,900 | — | — |
| 2017-02-28 | $5.47 | $18.95 | 593,000 | — | — |
| 2017-02-27 | $5.51 | $19.09 | 697,400 | — | — |
| 2017-02-24 | $5.59 | $19.37 | 412,400 | — | — |
| 2017-02-23 | $5.60 | $19.40 | 473,700 | — | — |
| 2017-02-22 | $5.57 | $19.30 | 606,900 | — | — |
| 2017-02-21 | $5.58 | $19.33 | 714,900 | — | — |
| 2017-02-17 | $5.60 | $19.40 | 618,100 | — | — |
| 2017-02-16 | $5.65 | $19.58 | 441,500 | — | — |
| 2017-02-15 | $5.63 | $19.51 | 1,075,500 | — | — |
| 2017-02-14 | $5.59 | $19.37 | 757,700 | — | — |
| 2017-02-13 | $5.61 | $19.44 | 613,600 | — | — |
| 2017-02-10 | $5.64 | $19.54 | 660,900 | — | — |
| 2017-02-09 | $5.56 | $19.26 | 797,600 | — | — |
| 2017-02-08 | $5.67 | $19.47 | 1,644,300 | — | — |
| 2017-02-07 | $5.65 | $19.40 | 789,300 | — | — |
| 2017-02-06 | $5.65 | $19.40 | 855,200 | — | — |
| 2017-02-03 | $5.58 | $19.16 | 614,600 | — | — |
| 2017-02-02 | $5.52 | $18.96 | 638,400 | — | — |
| 2017-02-01 | $5.45 | $18.72 | 902,300 | — | — |
| 2017-01-31 | $5.41 | $18.58 | 831,200 | — | — |
| 2017-01-30 | $5.37 | $18.44 | 595,000 | — | — |
| 2017-01-27 | $5.39 | $18.51 | 422,700 | — | — |
| 2017-01-26 | $5.35 | $18.37 | 573,300 | — | — |
| 2017-01-25 | $5.39 | $18.51 | 733,300 | — | — |
| 2017-01-24 | $5.44 | $18.68 | 932,100 | — | — |
| 2017-01-23 | $5.46 | $18.75 | 1,013,300 | — | — |
| 2017-01-20 | $5.41 | $18.58 | 436,400 | — | — |
| 2017-01-19 | $5.39 | $18.51 | 552,500 | — | — |
| 2017-01-18 | $5.40 | $18.55 | 827,900 | — | — |
| 2017-01-17 | $5.46 | $18.75 | 1,248,000 | — | — |
| 2017-01-13 | $5.39 | $18.51 | 687,800 | — | — |
| 2017-01-12 | $5.40 | $18.55 | 698,200 | — | — |
| 2017-01-11 | $5.37 | $18.27 | 1,128,600 | — | — |
| 2017-01-10 | $5.40 | $18.37 | 1,097,800 | — | — |
| 2017-01-09 | $5.37 | $18.27 | 1,448,600 | — | — |
| 2017-01-06 | $5.32 | $18.10 | 810,700 | — | — |
| 2017-01-05 | $5.34 | $18.17 | 3,113,500 | — | — |
| 2017-01-04 | $5.22 | $17.76 | 2,593,800 | — | — |
| 2017-01-03 | $5.19 | $17.66 | 3,264,000 | — | — |