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
- 1999-07-12 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 | $6.92 | $34.72 | 75,514 | — | — |
| 2017-12-28 | $6.92 | $34.72 | 80,438 | — | — |
| 2017-12-27 | $6.92 | $34.72 | 130,405 | — | — |
| 2017-12-26 | $6.79 | $34.09 | 84,337 | — | — |
| 2017-12-22 | $6.82 | $34.23 | 94,495 | — | — |
| 2017-12-21 | $6.77 | $33.99 | 163,544 | — | — |
| 2017-12-20 | $6.82 | $34.23 | 77,053 | — | — |
| 2017-12-19 | $6.83 | $34.28 | 61,970 | — | — |
| 2017-12-18 | $6.87 | $34.48 | 67,613 | — | — |
| 2017-12-15 | $6.86 | $34.43 | 53,249 | — | — |
| 2017-12-14 | $6.83 | $34.28 | 88,544 | — | — |
| 2017-12-13 | $6.84 | $34.33 | 74,385 | — | — |
| 2017-12-12 | $6.83 | $34.28 | 49,453 | — | — |
| 2017-12-11 | $6.87 | $34.48 | 72,641 | — | — |
| 2017-12-08 | $6.83 | $34.28 | 72,025 | — | — |
| 2017-12-07 | $6.84 | $34.33 | 49,761 | — | — |
| 2017-12-06 | $6.91 | $34.43 | 56,122 | — | — |
| 2017-12-05 | $6.87 | $34.23 | 90,493 | — | — |
| 2017-12-04 | $6.91 | $34.43 | 69,973 | — | — |
| 2017-12-01 | $6.91 | $34.43 | 77,771 | — | — |
| 2017-11-30 | $6.90 | $34.38 | 103,934 | — | — |
| 2017-11-29 | $6.88 | $34.28 | 56,533 | — | — |
| 2017-11-28 | $6.90 | $34.38 | 58,585 | — | — |
| 2017-11-27 | $6.86 | $34.19 | 90,185 | — | — |
| 2017-11-24 | $6.90 | $34.38 | 44,939 | — | — |
| 2017-11-22 | $6.91 | $34.43 | 56,327 | — | — |
| 2017-11-21 | $6.86 | $34.19 | 66,690 | — | — |
| 2017-11-20 | $6.82 | $33.99 | 64,330 | — | — |
| 2017-11-17 | $6.87 | $34.23 | 50,890 | — | — |
| 2017-11-16 | $6.90 | $34.38 | 56,738 | — | — |
| 2017-11-15 | $6.83 | $34.04 | 79,412 | — | — |
| 2017-11-14 | $6.91 | $34.43 | 43,092 | — | — |
| 2017-11-13 | $6.91 | $34.19 | 42,476 | — | — |
| 2017-11-10 | $6.87 | $33.99 | 74,590 | — | — |
| 2017-11-09 | $6.90 | $34.14 | 52,326 | — | — |
| 2017-11-08 | $6.89 | $34.09 | 41,963 | — | — |
| 2017-11-07 | $6.92 | $34.23 | 80,746 | — | — |
| 2017-11-06 | $6.92 | $34.23 | 82,285 | — | — |
| 2017-11-03 | $6.90 | $34.14 | 114,502 | — | — |
| 2017-11-02 | $6.97 | $34.47 | 48,940 | — | — |
| 2017-11-01 | $6.93 | $34.28 | 61,663 | — | — |
| 2017-10-31 | $6.97 | $34.47 | 44,836 | — | — |
| 2017-10-30 | $6.93 | $34.28 | 66,074 | — | — |
| 2017-10-27 | $6.95 | $34.38 | 65,254 | — | — |
| 2017-10-26 | $6.95 | $34.38 | 32,422 | — | — |
| 2017-10-25 | $6.93 | $34.28 | 139,639 | — | — |
| 2017-10-24 | $6.97 | $34.47 | 85,261 | — | — |
| 2017-10-23 | $6.97 | $34.47 | 56,122 | — | — |
| 2017-10-20 | $6.92 | $34.23 | 55,712 | — | — |
| 2017-10-19 | $6.93 | $34.28 | 77,976 | — | — |
| 2017-10-18 | $6.90 | $34.14 | 95,213 | — | — |
| 2017-10-17 | $6.90 | $34.14 | 65,254 | — | — |
| 2017-10-16 | $6.92 | $34.23 | 105,165 | — | — |
| 2017-10-13 | $6.99 | $34.33 | 63,612 | — | — |
| 2017-10-12 | $6.99 | $34.33 | 75,308 | — | — |
| 2017-10-11 | $7.01 | $34.43 | 89,570 | — | — |
| 2017-10-10 | $6.91 | $33.95 | 53,865 | — | — |
| 2017-10-09 | $6.95 | $34.14 | 48,735 | — | — |
| 2017-10-06 | $6.93 | $34.04 | 34,268 | — | — |
| 2017-10-05 | $6.87 | $33.76 | 30,062 | — | — |
| 2017-10-04 | $6.89 | $33.85 | 62,278 | — | — |
| 2017-10-03 | $6.87 | $33.76 | 57,969 | — | — |
| 2017-10-02 | $6.85 | $33.66 | 59,098 | — | — |
| 2017-09-29 | $6.87 | $33.76 | 79,412 | — | — |
| 2017-09-28 | $6.85 | $33.66 | 45,247 | — | — |
| 2017-09-27 | $6.81 | $33.47 | 80,233 | — | — |
| 2017-09-26 | $6.88 | $33.80 | 48,530 | — | — |
| 2017-09-25 | $6.82 | $33.52 | 77,463 | — | — |
| 2017-09-22 | $6.83 | $33.56 | 64,022 | — | — |
| 2017-09-21 | $6.83 | $33.56 | 67,511 | — | — |
| 2017-09-20 | $6.83 | $33.56 | 71,307 | — | — |
| 2017-09-19 | $6.81 | $33.47 | 47,196 | — | — |
| 2017-09-18 | $6.83 | $33.56 | 65,356 | — | — |
| 2017-09-15 | $6.85 | $33.66 | 79,207 | — | — |
| 2017-09-14 | $6.80 | $33.42 | 84,235 | — | — |
| 2017-09-13 | $6.82 | $33.28 | 85,363 | — | — |
| 2017-09-12 | $6.86 | $33.47 | 100,548 | — | — |
| 2017-09-11 | $6.86 | $33.47 | 76,950 | — | — |
| 2017-09-08 | $6.81 | $33.23 | 97,675 | — | — |
| 2017-09-07 | $6.82 | $33.28 | 69,358 | — | — |
| 2017-09-06 | $6.85 | $33.42 | 93,366 | — | — |
| 2017-09-05 | $6.80 | $33.18 | 85,261 | — | — |
| 2017-09-01 | $6.76 | $32.99 | 89,878 | — | — |
| 2017-08-31 | $6.78 | $33.09 | 137,074 | — | — |
| 2017-08-30 | $6.83 | $33.32 | 53,455 | — | — |
| 2017-08-29 | $6.86 | $33.47 | 66,793 | — | — |
| 2017-08-28 | $6.86 | $33.47 | 96,034 | — | — |
| 2017-08-25 | $6.84 | $33.37 | 87,210 | — | — |
| 2017-08-24 | $6.86 | $33.47 | 82,183 | — | — |
| 2017-08-23 | $6.86 | $33.47 | 70,999 | — | — |
| 2017-08-22 | $6.85 | $33.42 | 40,117 | — | — |
| 2017-08-21 | $6.83 | $33.32 | 49,556 | — | — |
| 2017-08-18 | $6.79 | $33.13 | 41,758 | — | — |
| 2017-08-17 | $6.80 | $33.18 | 51,813 | — | — |
| 2017-08-16 | $6.85 | $33.42 | 69,768 | — | — |
| 2017-08-15 | $6.84 | $33.37 | 89,672 | — | — |
| 2017-08-14 | $6.88 | $33.32 | 89,775 | — | — |
| 2017-08-11 | $6.83 | $33.09 | 329,756 | — | — |
| 2017-08-10 | $6.84 | $33.14 | 125,685 | — | — |
| 2017-08-09 | $6.86 | $33.23 | 57,969 | — | — |
| 2017-08-08 | $6.90 | $33.42 | 64,946 | — | — |
| 2017-08-07 | $6.90 | $33.42 | 68,434 | — | — |
| 2017-08-04 | $6.92 | $33.51 | 77,771 | — | — |
| 2017-08-03 | $6.92 | $33.51 | 57,661 | — | — |
| 2017-08-02 | $6.92 | $33.51 | 36,833 | — | — |
| 2017-08-01 | $6.90 | $33.42 | 96,034 | — | — |
| 2017-07-31 | $6.85 | $33.18 | 46,067 | — | — |
| 2017-07-28 | $6.83 | $33.09 | 44,631 | — | — |
| 2017-07-27 | $6.86 | $33.23 | 33,755 | — | — |
| 2017-07-26 | $6.83 | $33.09 | 82,490 | — | — |
| 2017-07-25 | $6.82 | $33.04 | 96,547 | — | — |
| 2017-07-24 | $6.81 | $32.99 | 84,440 | — | — |
| 2017-07-21 | $6.82 | $33.04 | 78,079 | — | — |
| 2017-07-20 | $6.80 | $32.95 | 55,507 | — | — |
| 2017-07-19 | $6.78 | $32.85 | 52,223 | — | — |
| 2017-07-18 | $6.76 | $32.76 | 102,908 | — | — |
| 2017-07-17 | $6.77 | $32.81 | 46,991 | — | — |
| 2017-07-14 | $6.77 | $32.81 | 26,573 | — | — |
| 2017-07-13 | $6.76 | $32.76 | 52,121 | — | — |
| 2017-07-12 | $6.82 | $32.81 | 88,031 | — | — |
| 2017-07-11 | $6.81 | $32.76 | 37,449 | — | — |
| 2017-07-10 | $6.85 | $32.95 | 46,478 | — | — |
| 2017-07-07 | $6.81 | $32.76 | 47,606 | — | — |
| 2017-07-06 | $6.81 | $32.76 | 56,327 | — | — |
| 2017-07-05 | $6.79 | $32.66 | 99,830 | — | — |
| 2017-07-03 | $6.82 | $32.81 | 30,472 | — | — |
| 2017-06-30 | $6.80 | $32.71 | 47,914 | — | — |
| 2017-06-29 | $6.74 | $32.43 | 34,781 | — | — |
| 2017-06-28 | $6.81 | $32.76 | 119,529 | — | — |
| 2017-06-27 | $6.77 | $32.57 | 105,165 | — | — |
| 2017-06-26 | $6.73 | $32.38 | 83,003 | — | — |
| 2017-06-23 | $6.75 | $32.48 | 55,609 | — | — |
| 2017-06-22 | $6.73 | $32.34 | 53,865 | — | — |
| 2017-06-21 | $6.73 | $32.34 | 38,475 | — | — |
| 2017-06-20 | $6.72 | $32.29 | 74,385 | — | — |
| 2017-06-19 | $6.73 | $32.34 | 67,511 | — | — |
| 2017-06-16 | $6.67 | $32.06 | 81,362 | — | — |
| 2017-06-15 | $6.71 | $32.24 | 67,716 | — | — |
| 2017-06-14 | $6.70 | $32.20 | 56,533 | — | — |
| 2017-06-13 | $6.74 | $32.20 | 73,359 | — | — |
| 2017-06-12 | $6.79 | $32.43 | 88,749 | — | — |
| 2017-06-09 | $6.80 | $32.48 | 68,947 | — | — |
| 2017-06-08 | $6.77 | $32.34 | 62,586 | — | — |
| 2017-06-07 | $6.79 | $32.43 | 89,159 | — | — |
| 2017-06-06 | $6.73 | $32.15 | 36,628 | — | — |
| 2017-06-05 | $6.74 | $32.20 | 78,386 | — | — |
| 2017-06-02 | $6.73 | $32.10 | 89,570 | — | — |
| 2017-06-01 | $6.73 | $32.10 | 132,559 | — | — |
| 2017-05-31 | $6.73 | $32.15 | 36,833 | — | — |
| 2017-05-30 | $6.73 | $32.10 | 81,670 | — | — |
| 2017-05-26 | $6.63 | $31.64 | 49,556 | — | — |
| 2017-05-25 | $6.67 | $31.82 | 91,827 | — | — |
| 2017-05-24 | $6.69 | $31.92 | 70,384 | — | — |
| 2017-05-23 | $6.69 | $31.92 | 118,708 | — | — |
| 2017-05-22 | $6.63 | $31.64 | 66,587 | — | — |
| 2017-05-19 | $6.59 | $31.45 | 53,044 | — | — |
| 2017-05-18 | $6.65 | $31.73 | 50,479 | — | — |
| 2017-05-17 | $6.53 | $31.17 | 84,235 | — | — |
| 2017-05-16 | $6.60 | $31.50 | 63,407 | — | — |
| 2017-05-15 | $6.65 | $31.73 | 48,325 | — | — |
| 2017-05-12 | $6.58 | $31.41 | 49,351 | — | — |
| 2017-05-11 | $6.67 | $31.59 | 76,334 | — | — |
| 2017-05-10 | $6.71 | $31.78 | 58,585 | — | — |
| 2017-05-09 | $6.66 | $31.54 | 58,585 | — | — |
| 2017-05-08 | $6.69 | $31.68 | 81,875 | — | — |
| 2017-05-05 | $6.57 | $31.13 | 54,994 | — | — |
| 2017-05-04 | $6.55 | $31.04 | 80,849 | — | — |
| 2017-05-03 | $6.55 | $31.04 | 60,329 | — | — |
| 2017-05-02 | $6.53 | $30.94 | 85,158 | — | — |
| 2017-05-01 | $6.54 | $30.99 | 84,235 | — | — |
| 2017-04-28 | $6.53 | $30.94 | 63,304 | — | — |
| 2017-04-27 | $6.56 | $31.08 | 47,812 | — | — |
| 2017-04-26 | $6.52 | $30.90 | 90,083 | — | — |
| 2017-04-25 | $6.55 | $31.04 | 75,103 | — | — |
| 2017-04-24 | $6.51 | $30.85 | 119,426 | — | — |
| 2017-04-21 | $6.54 | $30.99 | 97,880 | — | — |
| 2017-04-20 | $6.50 | $30.81 | 119,529 | — | — |
| 2017-04-19 | $6.62 | $31.36 | 102,087 | — | — |
| 2017-04-18 | $6.66 | $31.54 | 30,472 | — | — |
| 2017-04-17 | $6.66 | $31.54 | 39,398 | — | — |
| 2017-04-13 | $6.64 | $31.45 | 75,206 | — | — |
| 2017-04-12 | $6.67 | $31.59 | 45,657 | — | — |
| 2017-04-11 | $6.73 | $31.87 | 47,914 | — | — |
| 2017-04-10 | $6.76 | $31.82 | 77,976 | — | — |
| 2017-04-07 | $6.74 | $31.73 | 84,235 | — | — |
| 2017-04-06 | $6.73 | $31.68 | 50,479 | — | — |
| 2017-04-05 | $6.71 | $31.55 | 54,481 | — | — |
| 2017-04-04 | $6.67 | $31.36 | 29,446 | — | — |
| 2017-04-03 | $6.70 | $31.50 | 95,828 | — | — |
| 2017-03-31 | $6.57 | $30.90 | 65,972 | — | — |
| 2017-03-30 | $6.55 | $30.81 | 94,597 | — | — |
| 2017-03-29 | $6.55 | $30.81 | 37,346 | — | — |
| 2017-03-28 | $6.49 | $30.54 | 60,637 | — | — |
| 2017-03-27 | $6.50 | $30.58 | 63,715 | — | — |
| 2017-03-24 | $6.53 | $30.72 | 71,820 | — | — |
| 2017-03-23 | $6.53 | $30.72 | 91,724 | — | — |
| 2017-03-22 | $6.48 | $30.49 | 51,505 | — | — |
| 2017-03-21 | $6.48 | $30.49 | 57,251 | — | — |
| 2017-03-20 | $6.41 | $30.17 | 52,018 | — | — |
| 2017-03-17 | $6.47 | $30.45 | 83,414 | — | — |
| 2017-03-16 | $6.45 | $30.35 | 46,273 | — | — |
| 2017-03-15 | $6.47 | $30.45 | 75,206 | — | — |
| 2017-03-14 | $6.42 | $29.99 | 57,764 | — | — |
| 2017-03-13 | $6.43 | $30.03 | 93,982 | — | — |
| 2017-03-10 | $6.46 | $30.17 | 73,462 | — | — |
| 2017-03-09 | $6.45 | $30.12 | 89,878 | — | — |
| 2017-03-08 | $6.44 | $30.08 | 77,360 | — | — |
| 2017-03-07 | $6.42 | $29.99 | 66,690 | — | — |
| 2017-03-06 | $6.42 | $29.99 | 90,288 | — | — |
| 2017-03-03 | $6.43 | $30.03 | 50,582 | — | — |
| 2017-03-02 | $6.40 | $29.90 | 81,875 | — | — |
| 2017-03-01 | $6.40 | $29.90 | 180,166 | — | — |
| 2017-02-28 | $6.44 | $30.08 | 57,353 | — | — |
| 2017-02-27 | $6.45 | $30.12 | 68,024 | — | — |
| 2017-02-24 | $6.47 | $30.22 | 67,511 | — | — |
| 2017-02-23 | $6.43 | $30.03 | 107,320 | — | — |
| 2017-02-22 | $6.44 | $30.08 | 50,479 | — | — |
| 2017-02-21 | $6.47 | $30.22 | 97,060 | — | — |
| 2017-02-17 | $6.42 | $29.99 | 67,613 | — | — |
| 2017-02-16 | $6.38 | $29.81 | 82,388 | — | — |
| 2017-02-15 | $6.42 | $29.99 | 45,041 | — | — |
| 2017-02-14 | $6.43 | $30.03 | 56,635 | — | — |
| 2017-02-13 | $6.41 | $29.94 | 53,352 | — | — |
| 2017-02-10 | $6.45 | $30.12 | 129,686 | — | — |
| 2017-02-09 | $6.41 | $29.94 | 85,261 | — | — |
| 2017-02-08 | $6.48 | $30.03 | 70,897 | — | — |
| 2017-02-07 | $6.52 | $30.21 | 104,344 | — | — |
| 2017-02-06 | $6.54 | $30.30 | 111,321 | — | — |
| 2017-02-03 | $6.48 | $30.03 | 59,303 | — | — |
| 2017-02-02 | $6.49 | $30.08 | 76,642 | — | — |
| 2017-02-01 | $6.52 | $30.21 | 64,535 | — | — |
| 2017-01-31 | $6.48 | $30.03 | 67,306 | — | — |
| 2017-01-30 | $6.42 | $29.76 | 102,600 | — | — |
| 2017-01-27 | $6.35 | $29.45 | 73,462 | — | — |
| 2017-01-26 | $6.35 | $29.40 | 95,315 | — | — |
| 2017-01-25 | $6.36 | $29.49 | 120,452 | — | — |
| 2017-01-24 | $6.35 | $29.45 | 102,292 | — | — |
| 2017-01-23 | $6.33 | $29.31 | 34,474 | — | — |
| 2017-01-20 | $6.27 | $29.04 | 14,056 | — | — |
| 2017-01-19 | $6.24 | $28.90 | 56,840 | — | — |
| 2017-01-18 | $6.28 | $29.09 | 57,353 | — | — |
| 2017-01-17 | $6.30 | $29.18 | 59,200 | — | — |
| 2017-01-13 | $6.31 | $29.22 | 23,393 | — | — |
| 2017-01-12 | $6.30 | $29.18 | 35,910 | — | — |
| 2017-01-11 | $6.35 | $29.22 | 121,171 | — | — |
| 2017-01-10 | $6.38 | $29.35 | 41,758 | — | — |
| 2017-01-09 | $6.32 | $29.04 | 105,165 | — | — |
| 2017-01-06 | $6.29 | $28.91 | 46,683 | — | — |
| 2017-01-05 | $6.28 | $28.86 | 64,330 | — | — |
| 2017-01-04 | $6.20 | $28.50 | 67,613 | — | — |
| 2017-01-03 | $6.17 | $28.37 | 46,375 | — | — |