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
- 1994-11-01 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 | $6.07 | $6.07 | 528,500 | — | — |
| 2017-12-28 | $6.15 | $6.15 | 543,600 | — | — |
| 2017-12-27 | $6.03 | $6.03 | 397,600 | — | — |
| 2017-12-26 | $6.17 | $6.17 | 414,900 | — | — |
| 2017-12-22 | $5.92 | $5.92 | 499,200 | — | — |
| 2017-12-21 | $5.95 | $5.95 | 610,400 | — | — |
| 2017-12-20 | $6.06 | $6.06 | 1,215,300 | — | — |
| 2017-12-19 | $5.70 | $5.70 | 304,200 | — | — |
| 2017-12-18 | $5.72 | $5.72 | 377,700 | — | — |
| 2017-12-15 | $5.72 | $5.72 | 556,400 | — | — |
| 2017-12-14 | $5.77 | $5.77 | 508,000 | — | — |
| 2017-12-13 | $5.91 | $5.91 | 831,800 | — | — |
| 2017-12-12 | $5.77 | $5.77 | 546,900 | — | — |
| 2017-12-11 | $5.60 | $5.60 | 516,100 | — | — |
| 2017-12-08 | $5.61 | $5.61 | 534,300 | — | — |
| 2017-12-07 | $5.49 | $5.49 | 391,600 | — | — |
| 2017-12-06 | $5.51 | $5.51 | 565,600 | — | — |
| 2017-12-05 | $5.61 | $5.61 | 500,900 | — | — |
| 2017-12-04 | $5.62 | $5.62 | 406,600 | — | — |
| 2017-12-01 | $5.66 | $5.66 | 547,100 | — | — |
| 2017-11-30 | $5.74 | $5.74 | 308,900 | — | — |
| 2017-11-29 | $5.70 | $5.70 | 272,300 | — | — |
| 2017-11-28 | $5.68 | $5.68 | 353,300 | — | — |
| 2017-11-27 | $5.68 | $5.68 | 383,600 | — | — |
| 2017-11-24 | $5.67 | $5.67 | 292,200 | — | — |
| 2017-11-22 | $5.76 | $5.76 | 489,900 | — | — |
| 2017-11-21 | $5.77 | $5.77 | 476,300 | — | — |
| 2017-11-20 | $5.87 | $5.87 | 395,500 | — | — |
| 2017-11-17 | $5.76 | $5.76 | 626,700 | — | — |
| 2017-11-16 | $5.74 | $5.74 | 533,300 | — | — |
| 2017-11-15 | $5.85 | $5.85 | 423,600 | — | — |
| 2017-11-14 | $5.86 | $5.86 | 713,100 | — | — |
| 2017-11-13 | $6.18 | $6.18 | 565,200 | — | — |
| 2017-11-10 | $6.12 | $6.12 | 866,900 | — | — |
| 2017-11-09 | $6.32 | $6.32 | 1,733,900 | — | — |
| 2017-11-08 | $5.86 | $5.86 | 769,200 | — | — |
| 2017-11-07 | $5.95 | $5.95 | 460,700 | — | — |
| 2017-11-06 | $5.99 | $5.99 | 753,900 | — | — |
| 2017-11-03 | $6.06 | $6.06 | 682,300 | — | — |
| 2017-11-02 | $6.06 | $6.06 | 603,100 | — | — |
| 2017-11-01 | $5.85 | $5.85 | 575,000 | — | — |
| 2017-10-31 | $5.92 | $5.92 | 784,900 | — | — |
| 2017-10-30 | $5.84 | $5.84 | 571,000 | — | — |
| 2017-10-27 | $5.87 | $5.87 | 427,300 | — | — |
| 2017-10-26 | $5.91 | $5.91 | 381,900 | — | — |
| 2017-10-25 | $5.94 | $5.94 | 556,700 | — | — |
| 2017-10-24 | $6.04 | $6.04 | 826,400 | — | — |
| 2017-10-23 | $5.83 | $5.83 | 654,500 | — | — |
| 2017-10-20 | $5.96 | $5.96 | 571,100 | — | — |
| 2017-10-19 | $6.00 | $6.00 | 422,500 | — | — |
| 2017-10-18 | $6.04 | $6.04 | 717,300 | — | — |
| 2017-10-17 | $6.02 | $6.02 | 561,100 | — | — |
| 2017-10-16 | $6.21 | $6.21 | 1,226,000 | — | — |
| 2017-10-13 | $5.96 | $5.96 | 1,136,800 | — | — |
| 2017-10-12 | $6.30 | $6.30 | 1,910,000 | — | — |
| 2017-10-11 | $6.39 | $6.39 | 5,751,400 | — | — |
| 2017-10-10 | $7.57 | $7.57 | 423,600 | — | — |
| 2017-10-09 | $7.63 | $7.63 | 491,000 | — | — |
| 2017-10-06 | $7.59 | $7.59 | 966,800 | — | — |
| 2017-10-05 | $7.53 | $7.53 | 830,700 | — | — |
| 2017-10-04 | $7.83 | $7.83 | 1,068,200 | — | — |
| 2017-10-03 | $7.83 | $7.83 | 974,000 | — | — |
| 2017-10-02 | $7.70 | $7.70 | 1,002,600 | — | — |
| 2017-09-29 | $7.81 | $7.81 | 747,800 | — | — |
| 2017-09-28 | $7.71 | $7.71 | 1,100,700 | — | — |
| 2017-09-27 | $7.90 | $7.90 | 956,100 | — | — |
| 2017-09-26 | $8.12 | $8.12 | 699,100 | — | — |
| 2017-09-25 | $8.15 | $8.15 | 1,200,700 | — | — |
| 2017-09-22 | $7.94 | $7.94 | 1,816,100 | — | — |
| 2017-09-21 | $8.47 | $8.47 | 1,307,100 | — | — |
| 2017-09-20 | $9.26 | $9.26 | 444,300 | — | — |
| 2017-09-19 | $9.29 | $9.29 | 685,000 | — | — |
| 2017-09-18 | $9.39 | $9.39 | 428,600 | — | — |
| 2017-09-15 | $9.16 | $9.16 | 590,200 | — | — |
| 2017-09-14 | $9.03 | $9.03 | 418,200 | — | — |
| 2017-09-13 | $9.09 | $9.09 | 474,800 | — | — |
| 2017-09-12 | $8.92 | $8.92 | 441,200 | — | — |
| 2017-09-11 | $8.94 | $8.94 | 416,400 | — | — |
| 2017-09-08 | $9.13 | $9.13 | 640,900 | — | — |
| 2017-09-07 | $9.36 | $9.36 | 529,800 | — | — |
| 2017-09-06 | $9.44 | $9.44 | 414,100 | — | — |
| 2017-09-05 | $9.17 | $9.17 | 514,200 | — | — |
| 2017-09-01 | $9.01 | $9.01 | 283,900 | — | — |
| 2017-08-31 | $8.90 | $8.90 | 508,100 | — | — |
| 2017-08-30 | $9.16 | $9.16 | 545,300 | — | — |
| 2017-08-29 | $8.81 | $8.81 | 433,100 | — | — |
| 2017-08-28 | $8.63 | $8.63 | 331,000 | — | — |
| 2017-08-25 | $8.55 | $8.55 | 400,200 | — | — |
| 2017-08-24 | $8.55 | $8.55 | 259,800 | — | — |
| 2017-08-23 | $8.50 | $8.50 | 321,600 | — | — |
| 2017-08-22 | $8.43 | $8.43 | 500,100 | — | — |
| 2017-08-21 | $8.41 | $8.41 | 346,100 | — | — |
| 2017-08-18 | $8.56 | $8.56 | 388,100 | — | — |
| 2017-08-17 | $8.46 | $8.46 | 524,100 | — | — |
| 2017-08-16 | $8.60 | $8.60 | 622,900 | — | — |
| 2017-08-15 | $8.73 | $8.73 | 807,300 | — | — |
| 2017-08-14 | $8.90 | $8.90 | 1,299,400 | — | — |
| 2017-08-11 | $8.65 | $8.65 | 2,165,100 | — | — |
| 2017-08-10 | $9.26 | $9.26 | 7,631,100 | — | — |
| 2017-08-09 | $7.96 | $7.96 | 766,000 | — | — |
| 2017-08-08 | $8.03 | $8.03 | 312,100 | — | — |
| 2017-08-07 | $7.94 | $7.94 | 332,000 | — | — |
| 2017-08-04 | $7.93 | $7.93 | 294,100 | — | — |
| 2017-08-03 | $7.88 | $7.88 | 266,500 | — | — |
| 2017-08-02 | $8.00 | $8.00 | 252,200 | — | — |
| 2017-08-01 | $8.19 | $8.19 | 335,100 | — | — |
| 2017-07-31 | $8.09 | $8.09 | 465,500 | — | — |
| 2017-07-28 | $7.96 | $7.96 | 665,900 | — | — |
| 2017-07-27 | $8.00 | $8.00 | 1,061,300 | — | — |
| 2017-07-26 | $8.24 | $8.24 | 492,900 | — | — |
| 2017-07-25 | $8.45 | $8.45 | 562,300 | — | — |
| 2017-07-24 | $8.41 | $8.41 | 686,400 | — | — |
| 2017-07-21 | $8.32 | $8.32 | 2,367,600 | — | — |
| 2017-07-20 | $8.73 | $8.73 | 1,416,900 | — | — |
| 2017-07-19 | $9.01 | $9.01 | 953,700 | — | — |
| 2017-07-18 | $9.22 | $9.22 | 783,900 | — | — |
| 2017-07-17 | $9.16 | $9.16 | 1,404,400 | — | — |
| 2017-07-14 | $9.19 | $9.19 | 348,000 | — | — |
| 2017-07-13 | $9.30 | $9.30 | 677,000 | — | — |
| 2017-07-12 | $9.30 | $9.30 | 441,900 | — | — |
| 2017-07-11 | $9.18 | $9.18 | 674,300 | — | — |
| 2017-07-10 | $9.27 | $9.27 | 574,300 | — | — |
| 2017-07-07 | $9.30 | $9.30 | 711,900 | — | — |
| 2017-07-06 | $8.90 | $8.90 | 963,500 | — | — |
| 2017-07-05 | $8.88 | $8.88 | 1,165,000 | — | — |
| 2017-07-03 | $8.57 | $8.57 | 361,100 | — | — |
| 2017-06-30 | $8.45 | $8.45 | 500,400 | — | — |
| 2017-06-29 | $8.38 | $8.38 | 308,700 | — | — |
| 2017-06-28 | $8.50 | $8.50 | 291,700 | — | — |
| 2017-06-27 | $8.28 | $8.28 | 336,600 | — | — |
| 2017-06-26 | $8.29 | $8.29 | 521,000 | — | — |
| 2017-06-23 | $7.95 | $7.95 | 4,447,300 | — | — |
| 2017-06-22 | $8.03 | $8.03 | 502,600 | — | — |
| 2017-06-21 | $8.38 | $8.38 | 253,900 | — | — |
| 2017-06-20 | $8.42 | $8.42 | 193,200 | — | — |
| 2017-06-19 | $8.49 | $8.49 | 314,100 | — | — |
| 2017-06-16 | $8.29 | $8.29 | 357,600 | — | — |
| 2017-06-15 | $8.44 | $8.44 | 215,400 | — | — |
| 2017-06-14 | $8.47 | $8.47 | 342,100 | — | — |
| 2017-06-13 | $8.50 | $8.50 | 238,900 | — | — |
| 2017-06-12 | $8.51 | $8.51 | 382,600 | — | — |
| 2017-06-09 | $8.56 | $8.56 | 479,900 | — | — |
| 2017-06-08 | $8.70 | $8.70 | 397,500 | — | — |
| 2017-06-07 | $8.65 | $8.65 | 218,900 | — | — |
| 2017-06-06 | $8.60 | $8.60 | 285,200 | — | — |
| 2017-06-05 | $8.74 | $8.74 | 471,100 | — | — |
| 2017-06-02 | $8.44 | $8.44 | 577,100 | — | — |
| 2017-06-01 | $8.24 | $8.24 | 244,300 | — | — |
| 2017-05-31 | $8.16 | $8.16 | 321,600 | — | — |
| 2017-05-30 | $7.97 | $7.97 | 232,600 | — | — |
| 2017-05-26 | $8.02 | $8.02 | 201,800 | — | — |
| 2017-05-25 | $8.08 | $8.08 | 352,700 | — | — |
| 2017-05-24 | $8.32 | $8.32 | 299,200 | — | — |
| 2017-05-23 | $8.39 | $8.39 | 499,000 | — | — |
| 2017-05-22 | $8.24 | $8.24 | 356,200 | — | — |
| 2017-05-19 | $8.10 | $8.10 | 268,100 | — | — |
| 2017-05-18 | $8.08 | $8.08 | 422,500 | — | — |
| 2017-05-17 | $7.91 | $7.91 | 846,900 | — | — |
| 2017-05-16 | $8.45 | $8.45 | 1,166,700 | — | — |
| 2017-05-15 | $8.14 | $8.14 | 898,800 | — | — |
| 2017-05-12 | $7.80 | $7.80 | 741,900 | — | — |
| 2017-05-11 | $7.58 | $7.58 | 637,400 | — | — |
| 2017-05-10 | $7.28 | $7.28 | 1,464,300 | — | — |
| 2017-05-09 | $7.16 | $7.16 | 453,500 | — | — |
| 2017-05-08 | $7.16 | $7.16 | 365,000 | — | — |
| 2017-05-05 | $7.10 | $7.10 | 541,500 | — | — |
| 2017-05-04 | $7.07 | $7.07 | 950,800 | — | — |
| 2017-05-03 | $6.99 | $6.99 | 675,300 | — | — |
| 2017-05-02 | $6.94 | $6.94 | 438,000 | — | — |
| 2017-05-01 | $7.06 | $7.06 | 275,200 | — | — |
| 2017-04-28 | $7.10 | $7.10 | 290,100 | — | — |
| 2017-04-27 | $7.08 | $7.08 | 275,500 | — | — |
| 2017-04-26 | $7.20 | $7.20 | 379,700 | — | — |
| 2017-04-25 | $7.29 | $7.29 | 2,034,700 | — | — |
| 2017-04-24 | $6.79 | $6.79 | 124,700 | — | — |
| 2017-04-21 | $6.69 | $6.69 | 123,200 | — | — |
| 2017-04-20 | $6.68 | $6.68 | 213,600 | — | — |
| 2017-04-19 | $6.78 | $6.78 | 258,700 | — | — |
| 2017-04-18 | $6.61 | $6.61 | 141,300 | — | — |
| 2017-04-17 | $6.55 | $6.55 | 116,600 | — | — |
| 2017-04-13 | $6.51 | $6.51 | 122,500 | — | — |
| 2017-04-12 | $6.48 | $6.48 | 355,800 | — | — |
| 2017-04-11 | $6.52 | $6.52 | 219,000 | — | — |
| 2017-04-10 | $6.45 | $6.45 | 411,100 | — | — |
| 2017-04-07 | $6.59 | $6.59 | 275,400 | — | — |
| 2017-04-06 | $6.47 | $6.47 | 407,400 | — | — |
| 2017-04-05 | $6.35 | $6.35 | 230,500 | — | — |
| 2017-04-04 | $6.35 | $6.35 | 187,500 | — | — |
| 2017-04-03 | $6.35 | $6.35 | 479,400 | — | — |
| 2017-03-31 | $6.60 | $6.60 | 436,900 | — | — |
| 2017-03-30 | $6.37 | $6.37 | 126,700 | — | — |
| 2017-03-29 | $6.30 | $6.30 | 303,100 | — | — |
| 2017-03-28 | $6.44 | $6.44 | 245,100 | — | — |
| 2017-03-27 | $6.46 | $6.46 | 393,300 | — | — |
| 2017-03-24 | $6.58 | $6.58 | 416,600 | — | — |
| 2017-03-23 | $6.62 | $6.62 | 547,400 | — | — |
| 2017-03-22 | $6.25 | $6.25 | 916,500 | — | — |
| 2017-03-21 | $6.13 | $6.13 | 844,300 | — | — |
| 2017-03-20 | $6.35 | $6.35 | 1,031,000 | — | — |
| 2017-03-17 | $6.47 | $6.47 | 1,076,800 | — | — |
| 2017-03-16 | $6.62 | $6.62 | 933,700 | — | — |
| 2017-03-15 | $6.84 | $6.84 | 1,717,000 | — | — |
| 2017-03-14 | $7.17 | $7.17 | 373,800 | — | — |
| 2017-03-13 | $7.15 | $7.15 | 249,200 | — | — |
| 2017-03-10 | $7.07 | $7.07 | 497,200 | — | — |
| 2017-03-09 | $7.09 | $7.09 | 282,200 | — | — |
| 2017-03-08 | $7.11 | $7.11 | 227,600 | — | — |
| 2017-03-07 | $7.12 | $7.12 | 308,600 | — | — |
| 2017-03-06 | $7.04 | $7.04 | 270,200 | — | — |
| 2017-03-03 | $7.13 | $7.13 | 622,600 | — | — |
| 2017-03-02 | $7.29 | $7.29 | 1,277,900 | — | — |
| 2017-03-01 | $7.39 | $7.39 | 539,600 | — | — |
| 2017-02-28 | $7.16 | $7.16 | 382,000 | — | — |
| 2017-02-27 | $7.32 | $7.32 | 437,100 | — | — |
| 2017-02-24 | $7.16 | $7.16 | 367,300 | — | — |
| 2017-02-23 | $7.33 | $7.33 | 223,200 | — | — |
| 2017-02-22 | $7.63 | $7.63 | 524,800 | — | — |
| 2017-02-21 | $7.78 | $7.78 | 193,200 | — | — |
| 2017-02-17 | $7.73 | $7.73 | 241,200 | — | — |
| 2017-02-16 | $7.84 | $7.84 | 203,500 | — | — |
| 2017-02-15 | $7.75 | $7.75 | 233,100 | — | — |
| 2017-02-14 | $7.72 | $7.72 | 174,100 | — | — |
| 2017-02-13 | $7.68 | $7.68 | 346,500 | — | — |
| 2017-02-10 | $7.65 | $7.65 | 224,600 | — | — |
| 2017-02-09 | $7.53 | $7.53 | 293,500 | — | — |
| 2017-02-08 | $7.42 | $7.42 | 286,600 | — | — |
| 2017-02-07 | $7.31 | $7.31 | 230,300 | — | — |
| 2017-02-06 | $7.28 | $7.28 | 188,200 | — | — |
| 2017-02-03 | $7.33 | $7.33 | 181,800 | — | — |
| 2017-02-02 | $7.23 | $7.23 | 282,700 | — | — |
| 2017-02-01 | $7.36 | $7.36 | 139,900 | — | — |
| 2017-01-31 | $7.26 | $7.26 | 272,200 | — | — |
| 2017-01-30 | $7.26 | $7.26 | 415,400 | — | — |
| 2017-01-27 | $7.41 | $7.41 | 266,100 | — | — |
| 2017-01-26 | $7.58 | $7.58 | 255,600 | — | — |
| 2017-01-25 | $7.66 | $7.66 | 197,400 | — | — |
| 2017-01-24 | $7.54 | $7.54 | 208,800 | — | — |
| 2017-01-23 | $7.51 | $7.51 | 236,500 | — | — |
| 2017-01-20 | $7.49 | $7.49 | 189,800 | — | — |
| 2017-01-19 | $7.43 | $7.43 | 486,800 | — | — |
| 2017-01-18 | $7.55 | $7.55 | 270,900 | — | — |
| 2017-01-17 | $7.53 | $7.53 | 502,900 | — | — |
| 2017-01-13 | $7.84 | $7.84 | 339,500 | — | — |
| 2017-01-12 | $7.82 | $7.82 | 487,000 | — | — |
| 2017-01-11 | $8.20 | $8.20 | 674,600 | — | — |
| 2017-01-10 | $7.86 | $7.86 | 427,100 | — | — |
| 2017-01-09 | $7.78 | $7.78 | 482,200 | — | — |
| 2017-01-06 | $7.76 | $7.76 | 344,100 | — | — |
| 2017-01-05 | $7.82 | $7.82 | 429,600 | — | — |
| 2017-01-04 | $8.12 | $8.12 | 571,400 | — | — |
| 2017-01-03 | $7.91 | $7.91 | 651,200 | — | — |