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
- 2011-01-27 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 | $6.71 | $14.06 | 137,700 | — | — |
| 2017-12-28 | $6.69 | $14.02 | 53,400 | — | — |
| 2017-12-27 | $6.66 | $13.96 | 65,700 | — | — |
| 2017-12-26 | $6.65 | $13.94 | 97,700 | — | — |
| 2017-12-22 | $6.64 | $13.92 | 76,900 | — | — |
| 2017-12-21 | $6.61 | $13.85 | 71,600 | — | — |
| 2017-12-20 | $6.60 | $13.83 | 90,000 | — | — |
| 2017-12-19 | $6.61 | $13.85 | 86,800 | — | — |
| 2017-12-18 | $6.65 | $13.94 | 114,300 | — | — |
| 2017-12-15 | $6.66 | $13.96 | 89,700 | — | — |
| 2017-12-14 | $6.60 | $13.83 | 108,600 | — | — |
| 2017-12-13 | $6.64 | $13.92 | 180,000 | — | — |
| 2017-12-12 | $6.57 | $13.77 | 156,200 | — | — |
| 2017-12-11 | $6.45 | $13.52 | 113,600 | — | — |
| 2017-12-08 | $6.44 | $13.50 | 119,000 | — | — |
| 2017-12-07 | $6.45 | $13.52 | 115,300 | — | — |
| 2017-12-06 | $6.55 | $13.62 | 41,800 | — | — |
| 2017-12-05 | $6.59 | $13.71 | 70,600 | — | — |
| 2017-12-04 | $6.67 | $13.87 | 88,800 | — | — |
| 2017-12-01 | $6.72 | $13.98 | 19,600 | — | — |
| 2017-11-30 | $6.71 | $13.96 | 45,500 | — | — |
| 2017-11-29 | $6.70 | $13.94 | 66,200 | — | — |
| 2017-11-28 | $6.78 | $14.10 | 57,600 | — | — |
| 2017-11-27 | $6.83 | $14.21 | 54,100 | — | — |
| 2017-11-24 | $6.88 | $14.31 | 29,900 | — | — |
| 2017-11-22 | $6.85 | $14.25 | 21,400 | — | — |
| 2017-11-21 | $6.72 | $13.98 | 54,500 | — | — |
| 2017-11-20 | $6.69 | $13.92 | 76,900 | — | — |
| 2017-11-17 | $6.79 | $14.12 | 47,600 | — | — |
| 2017-11-16 | $6.70 | $13.94 | 104,400 | — | — |
| 2017-11-15 | $6.69 | $13.92 | 93,200 | — | — |
| 2017-11-14 | $6.79 | $14.12 | 54,300 | — | — |
| 2017-11-13 | $6.87 | $14.19 | 30,500 | — | — |
| 2017-11-10 | $6.91 | $14.27 | 49,600 | — | — |
| 2017-11-09 | $6.98 | $14.41 | 43,400 | — | — |
| 2017-11-08 | $6.93 | $14.31 | 63,600 | — | — |
| 2017-11-07 | $6.93 | $14.31 | 19,600 | — | — |
| 2017-11-06 | $6.91 | $14.27 | 82,400 | — | — |
| 2017-11-03 | $6.84 | $14.12 | 104,200 | — | — |
| 2017-11-02 | $6.94 | $14.33 | 25,900 | — | — |
| 2017-11-01 | $6.96 | $14.37 | 69,200 | — | — |
| 2017-10-31 | $7.06 | $14.58 | 154,900 | — | — |
| 2017-10-30 | $6.92 | $14.29 | 54,800 | — | — |
| 2017-10-27 | $6.92 | $14.29 | 76,900 | — | — |
| 2017-10-26 | $6.92 | $14.29 | 47,600 | — | — |
| 2017-10-25 | $6.99 | $14.43 | 117,400 | — | — |
| 2017-10-24 | $7.05 | $14.56 | 18,900 | — | — |
| 2017-10-23 | $7.06 | $14.58 | 20,900 | — | — |
| 2017-10-20 | $7.00 | $14.45 | 50,600 | — | — |
| 2017-10-19 | $7.02 | $14.50 | 27,500 | — | — |
| 2017-10-18 | $7.05 | $14.56 | 40,100 | — | — |
| 2017-10-17 | $7.04 | $14.54 | 60,700 | — | — |
| 2017-10-16 | $7.09 | $14.64 | 110,200 | — | — |
| 2017-10-13 | $7.13 | $14.62 | 57,300 | — | — |
| 2017-10-12 | $7.08 | $14.52 | 58,700 | — | — |
| 2017-10-11 | $7.06 | $14.48 | 43,400 | — | — |
| 2017-10-10 | $7.04 | $14.43 | 45,900 | — | — |
| 2017-10-09 | $7.09 | $14.54 | 43,000 | — | — |
| 2017-10-06 | $7.02 | $14.39 | 25,500 | — | — |
| 2017-10-05 | $7.01 | $14.37 | 21,400 | — | — |
| 2017-10-04 | $7.02 | $14.39 | 21,600 | — | — |
| 2017-10-03 | $7.03 | $14.41 | 45,900 | — | — |
| 2017-10-02 | $7.01 | $14.37 | 70,800 | — | — |
| 2017-09-29 | $6.99 | $14.33 | 104,600 | — | — |
| 2017-09-28 | $7.08 | $14.52 | 45,600 | — | — |
| 2017-09-27 | $7.03 | $14.41 | 86,200 | — | — |
| 2017-09-26 | $7.03 | $14.41 | 61,800 | — | — |
| 2017-09-25 | $7.06 | $14.48 | 69,200 | — | — |
| 2017-09-22 | $7.00 | $14.35 | 142,800 | — | — |
| 2017-09-21 | $7.00 | $14.35 | 26,300 | — | — |
| 2017-09-20 | $7.03 | $14.41 | 43,300 | — | — |
| 2017-09-19 | $7.05 | $14.46 | 45,200 | — | — |
| 2017-09-18 | $7.01 | $14.37 | 55,300 | — | — |
| 2017-09-15 | $7.05 | $14.46 | 53,600 | — | — |
| 2017-09-14 | $7.10 | $14.56 | 56,100 | — | — |
| 2017-09-13 | $7.07 | $14.39 | 66,800 | — | — |
| 2017-09-12 | $7.12 | $14.50 | 36,800 | — | — |
| 2017-09-11 | $7.06 | $14.37 | 34,500 | — | — |
| 2017-09-08 | $7.07 | $14.39 | 42,200 | — | — |
| 2017-09-07 | $7.15 | $14.56 | 83,100 | — | — |
| 2017-09-06 | $7.00 | $14.25 | 44,200 | — | — |
| 2017-09-05 | $7.07 | $14.39 | 105,900 | — | — |
| 2017-09-01 | $7.10 | $14.45 | 66,300 | — | — |
| 2017-08-31 | $7.04 | $14.33 | 72,800 | — | — |
| 2017-08-30 | $7.03 | $14.31 | 14,700 | — | — |
| 2017-08-29 | $7.07 | $14.39 | 62,600 | — | — |
| 2017-08-28 | $7.05 | $14.35 | 57,400 | — | — |
| 2017-08-25 | $6.95 | $14.15 | 79,500 | — | — |
| 2017-08-24 | $6.97 | $14.19 | 25,500 | — | — |
| 2017-08-23 | $6.99 | $14.23 | 37,000 | — | — |
| 2017-08-22 | $6.91 | $14.07 | 23,700 | — | — |
| 2017-08-21 | $6.96 | $14.17 | 34,100 | — | — |
| 2017-08-18 | $6.92 | $14.09 | 41,800 | — | — |
| 2017-08-17 | $6.94 | $14.13 | 23,800 | — | — |
| 2017-08-16 | $6.91 | $14.07 | 30,300 | — | — |
| 2017-08-15 | $6.90 | $14.05 | 76,800 | — | — |
| 2017-08-14 | $7.00 | $14.15 | 62,400 | — | — |
| 2017-08-11 | $7.04 | $14.23 | 199,600 | — | — |
| 2017-08-10 | $6.95 | $14.05 | 50,300 | — | — |
| 2017-08-09 | $6.93 | $14.01 | 104,800 | — | — |
| 2017-08-08 | $6.89 | $13.93 | 38,300 | — | — |
| 2017-08-07 | $6.88 | $13.91 | 47,000 | — | — |
| 2017-08-04 | $6.90 | $13.95 | 61,500 | — | — |
| 2017-08-03 | $6.95 | $14.05 | 57,200 | — | — |
| 2017-08-02 | $6.93 | $14.01 | 56,500 | — | — |
| 2017-08-01 | $6.97 | $14.09 | 23,900 | — | — |
| 2017-07-31 | $6.97 | $14.09 | 19,600 | — | — |
| 2017-07-28 | $6.93 | $14.01 | 126,700 | — | — |
| 2017-07-27 | $6.95 | $14.05 | 42,100 | — | — |
| 2017-07-26 | $7.00 | $14.15 | 102,300 | — | — |
| 2017-07-25 | $6.99 | $14.13 | 36,000 | — | — |
| 2017-07-24 | $6.93 | $14.01 | 37,600 | — | — |
| 2017-07-21 | $6.98 | $14.11 | 68,900 | — | — |
| 2017-07-20 | $6.90 | $13.95 | 44,300 | — | — |
| 2017-07-19 | $6.83 | $13.81 | 52,800 | — | — |
| 2017-07-18 | $6.80 | $13.75 | 34,400 | — | — |
| 2017-07-17 | $6.78 | $13.70 | 43,300 | — | — |
| 2017-07-14 | $6.78 | $13.70 | 25,800 | — | — |
| 2017-07-13 | $6.75 | $13.64 | 25,000 | — | — |
| 2017-07-12 | $6.80 | $13.64 | 42,300 | — | — |
| 2017-07-11 | $6.75 | $13.54 | 110,900 | — | — |
| 2017-07-10 | $6.79 | $13.62 | 49,800 | — | — |
| 2017-07-07 | $6.72 | $13.48 | 78,100 | — | — |
| 2017-07-06 | $6.77 | $13.58 | 67,800 | — | — |
| 2017-07-05 | $6.76 | $13.56 | 38,500 | — | — |
| 2017-07-03 | $6.77 | $13.58 | 23,300 | — | — |
| 2017-06-30 | $6.76 | $13.56 | 108,100 | — | — |
| 2017-06-29 | $6.79 | $13.62 | 35,600 | — | — |
| 2017-06-28 | $6.83 | $13.70 | 50,700 | — | — |
| 2017-06-27 | $6.83 | $13.70 | 26,000 | — | — |
| 2017-06-26 | $6.86 | $13.76 | 44,800 | — | — |
| 2017-06-23 | $6.86 | $13.76 | 43,700 | — | — |
| 2017-06-22 | $6.79 | $13.62 | 67,100 | — | — |
| 2017-06-21 | $6.71 | $13.46 | 53,200 | — | — |
| 2017-06-20 | $6.74 | $13.52 | 35,200 | — | — |
| 2017-06-19 | $6.81 | $13.66 | 42,500 | — | — |
| 2017-06-16 | $6.75 | $13.54 | 41,400 | — | — |
| 2017-06-15 | $6.71 | $13.46 | 63,800 | — | — |
| 2017-06-14 | $6.80 | $13.64 | 91,900 | — | — |
| 2017-06-13 | $6.99 | $13.92 | 23,800 | — | — |
| 2017-06-12 | $6.89 | $13.73 | 35,500 | — | — |
| 2017-06-09 | $6.81 | $13.57 | 135,400 | — | — |
| 2017-06-08 | $6.87 | $13.69 | 124,900 | — | — |
| 2017-06-07 | $6.92 | $13.79 | 139,700 | — | — |
| 2017-06-06 | $7.03 | $14.00 | 161,200 | — | — |
| 2017-06-05 | $6.96 | $13.87 | 167,800 | — | — |
| 2017-06-02 | $7.05 | $14.04 | 59,300 | — | — |
| 2017-06-01 | $7.02 | $13.98 | 74,100 | — | — |
| 2017-05-31 | $7.03 | $14.00 | 210,000 | — | — |
| 2017-05-30 | $6.99 | $13.92 | 75,900 | — | — |
| 2017-05-26 | $7.13 | $14.20 | 60,600 | — | — |
| 2017-05-25 | $7.14 | $14.22 | 68,700 | — | — |
| 2017-05-24 | $7.18 | $14.30 | 43,700 | — | — |
| 2017-05-23 | $7.14 | $14.22 | 88,700 | — | — |
| 2017-05-22 | $7.10 | $14.14 | 43,100 | — | — |
| 2017-05-19 | $7.09 | $14.12 | 76,700 | — | — |
| 2017-05-18 | $7.01 | $13.96 | 39,600 | — | — |
| 2017-05-17 | $7.07 | $14.08 | 59,100 | — | — |
| 2017-05-16 | $7.01 | $13.96 | 47,300 | — | — |
| 2017-05-15 | $7.00 | $13.94 | 68,000 | — | — |
| 2017-05-12 | $7.00 | $13.94 | 42,700 | — | — |
| 2017-05-11 | $7.09 | $14.02 | 54,000 | — | — |
| 2017-05-10 | $7.04 | $13.93 | 54,600 | — | — |
| 2017-05-09 | $6.98 | $13.81 | 72,000 | — | — |
| 2017-05-08 | $7.05 | $13.95 | 45,100 | — | — |
| 2017-05-05 | $6.95 | $13.75 | 84,500 | — | — |
| 2017-05-04 | $6.93 | $13.71 | 71,600 | — | — |
| 2017-05-03 | $7.06 | $13.97 | 73,000 | — | — |
| 2017-05-02 | $7.01 | $13.87 | 52,100 | — | — |
| 2017-05-01 | $6.98 | $13.81 | 101,400 | — | — |
| 2017-04-28 | $7.03 | $13.91 | 50,300 | — | — |
| 2017-04-27 | $6.98 | $13.81 | 57,400 | — | — |
| 2017-04-26 | $7.03 | $13.91 | 70,500 | — | — |
| 2017-04-25 | $6.89 | $13.63 | 140,600 | — | — |
| 2017-04-24 | $7.09 | $14.02 | 55,400 | — | — |
| 2017-04-21 | $7.16 | $14.16 | 45,300 | — | — |
| 2017-04-20 | $7.17 | $14.18 | 59,900 | — | — |
| 2017-04-19 | $7.08 | $14.00 | 57,500 | — | — |
| 2017-04-18 | $7.22 | $14.28 | 52,400 | — | — |
| 2017-04-17 | $7.09 | $14.02 | 65,900 | — | — |
| 2017-04-13 | $7.13 | $14.10 | 82,500 | — | — |
| 2017-04-12 | $7.13 | $14.10 | 79,200 | — | — |
| 2017-04-11 | $7.11 | $14.06 | 102,000 | — | — |
| 2017-04-10 | $7.08 | $13.91 | 97,100 | — | — |
| 2017-04-07 | $7.06 | $13.87 | 111,900 | — | — |
| 2017-04-06 | $6.98 | $13.71 | 55,500 | — | — |
| 2017-04-05 | $6.98 | $13.71 | 68,600 | — | — |
| 2017-04-04 | $6.95 | $13.65 | 50,100 | — | — |
| 2017-04-03 | $6.92 | $13.59 | 82,700 | — | — |
| 2017-03-31 | $6.94 | $13.63 | 109,100 | — | — |
| 2017-03-30 | $6.92 | $13.59 | 58,500 | — | — |
| 2017-03-29 | $6.91 | $13.57 | 50,300 | — | — |
| 2017-03-28 | $6.88 | $13.51 | 51,200 | — | — |
| 2017-03-27 | $6.92 | $13.59 | 69,800 | — | — |
| 2017-03-24 | $6.85 | $13.45 | 63,200 | — | — |
| 2017-03-23 | $6.82 | $13.40 | 37,000 | — | — |
| 2017-03-22 | $6.88 | $13.51 | 54,000 | — | — |
| 2017-03-21 | $6.83 | $13.41 | 77,100 | — | — |
| 2017-03-20 | $6.87 | $13.49 | 51,300 | — | — |
| 2017-03-17 | $6.87 | $13.49 | 63,700 | — | — |
| 2017-03-16 | $6.77 | $13.30 | 38,800 | — | — |
| 2017-03-15 | $6.76 | $13.28 | 63,000 | — | — |
| 2017-03-14 | $6.65 | $12.96 | 64,100 | — | — |
| 2017-03-13 | $6.71 | $13.08 | 52,100 | — | — |
| 2017-03-10 | $6.73 | $13.12 | 31,400 | — | — |
| 2017-03-09 | $6.66 | $12.98 | 37,800 | — | — |
| 2017-03-08 | $6.71 | $13.08 | 39,400 | — | — |
| 2017-03-07 | $6.71 | $13.08 | 52,200 | — | — |
| 2017-03-06 | $6.77 | $13.20 | 70,300 | — | — |
| 2017-03-03 | $6.82 | $13.29 | 80,600 | — | — |
| 2017-03-02 | $6.80 | $13.26 | 93,500 | — | — |
| 2017-03-01 | $6.89 | $13.43 | 57,300 | — | — |
| 2017-02-28 | $6.85 | $13.35 | 64,800 | — | — |
| 2017-02-27 | $6.82 | $13.29 | 94,200 | — | — |
| 2017-02-24 | $6.92 | $13.49 | 53,300 | — | — |
| 2017-02-23 | $6.95 | $13.55 | 121,500 | — | — |
| 2017-02-22 | $6.95 | $13.55 | 91,200 | — | — |
| 2017-02-21 | $6.87 | $13.39 | 102,500 | — | — |
| 2017-02-17 | $6.84 | $13.33 | 87,300 | — | — |
| 2017-02-16 | $6.86 | $13.37 | 95,900 | — | — |
| 2017-02-15 | $6.91 | $13.47 | 76,700 | — | — |
| 2017-02-14 | $6.87 | $13.39 | 176,300 | — | — |
| 2017-02-13 | $6.98 | $13.61 | 75,200 | — | — |
| 2017-02-10 | $6.93 | $13.51 | 45,700 | — | — |
| 2017-02-09 | $6.89 | $13.43 | 87,900 | — | — |
| 2017-02-08 | $7.01 | $13.57 | 91,500 | — | — |
| 2017-02-07 | $7.00 | $13.55 | 42,000 | — | — |
| 2017-02-06 | $7.03 | $13.61 | 88,500 | — | — |
| 2017-02-03 | $6.98 | $13.51 | 71,600 | — | — |
| 2017-02-02 | $7.02 | $13.59 | 47,900 | — | — |
| 2017-02-01 | $7.00 | $13.55 | 53,600 | — | — |
| 2017-01-31 | $6.99 | $13.53 | 91,300 | — | — |
| 2017-01-30 | $6.94 | $13.43 | 33,600 | — | — |
| 2017-01-27 | $6.94 | $13.43 | 60,000 | — | — |
| 2017-01-26 | $6.93 | $13.41 | 76,200 | — | — |
| 2017-01-25 | $7.02 | $13.59 | 114,000 | — | — |
| 2017-01-24 | $7.04 | $13.63 | 50,400 | — | — |
| 2017-01-23 | $7.03 | $13.61 | 50,600 | — | — |
| 2017-01-20 | $6.96 | $13.47 | 19,300 | — | — |
| 2017-01-19 | $6.99 | $13.53 | 37,700 | — | — |
| 2017-01-18 | $6.93 | $13.41 | 63,200 | — | — |
| 2017-01-17 | $7.11 | $13.76 | 58,400 | — | — |
| 2017-01-13 | $7.11 | $13.76 | 60,200 | — | — |
| 2017-01-12 | $6.98 | $13.51 | 63,200 | — | — |
| 2017-01-11 | $6.96 | $13.37 | 66,600 | — | — |
| 2017-01-10 | $7.00 | $13.45 | 55,300 | — | — |
| 2017-01-09 | $6.94 | $13.34 | 134,800 | — | — |
| 2017-01-06 | $7.11 | $13.66 | 72,800 | — | — |
| 2017-01-05 | $7.04 | $13.53 | 96,500 | — | — |
| 2017-01-04 | $6.92 | $13.30 | 76,800 | — | — |
| 2017-01-03 | $6.79 | $13.05 | 68,000 | — | — |