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
- 1987-05-05 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 | $8.79 | $8.79 | 28,200 | — | — |
| 2017-12-28 | $8.24 | $8.24 | 29,600 | — | — |
| 2017-12-27 | $7.61 | $7.61 | 27,100 | — | — |
| 2017-12-26 | $7.32 | $7.32 | 29,000 | — | — |
| 2017-12-22 | $7.49 | $7.49 | 32,600 | — | — |
| 2017-12-21 | $7.05 | $7.05 | 16,200 | — | — |
| 2017-12-20 | $7.24 | $7.24 | 27,800 | — | — |
| 2017-12-19 | $7.48 | $7.48 | 127,200 | — | — |
| 2017-12-18 | $8.79 | $8.79 | 2,400 | — | — |
| 2017-12-15 | $8.75 | $8.75 | 8,900 | — | — |
| 2017-12-14 | $8.94 | $8.94 | 8,000 | — | — |
| 2017-12-13 | $8.95 | $8.95 | 1,200 | — | — |
| 2017-12-12 | $8.94 | $8.94 | 2,800 | — | — |
| 2017-12-11 | $8.94 | $8.94 | 2,900 | — | — |
| 2017-12-08 | $8.90 | $8.90 | 2,900 | — | — |
| 2017-12-07 | $8.88 | $8.88 | 6,000 | — | — |
| 2017-12-06 | $8.90 | $8.90 | 4,800 | — | — |
| 2017-12-05 | $8.90 | $8.90 | 5,800 | — | — |
| 2017-12-04 | $8.90 | $8.90 | 4,500 | — | — |
| 2017-12-01 | $9.00 | $9.00 | 10,600 | — | — |
| 2017-11-30 | $8.99 | $8.99 | 3,600 | — | — |
| 2017-11-29 | $8.90 | $8.90 | 6,000 | — | — |
| 2017-11-28 | $8.99 | $8.99 | 2,100 | — | — |
| 2017-11-27 | $8.99 | $8.99 | 10,400 | — | — |
| 2017-11-24 | $9.23 | $9.23 | 20,100 | — | — |
| 2017-11-22 | $9.23 | $9.23 | 22,200 | — | — |
| 2017-11-21 | $9.17 | $9.17 | 22,700 | — | — |
| 2017-11-20 | $8.68 | $8.68 | 8,000 | — | — |
| 2017-11-17 | $8.50 | $8.50 | 10,100 | — | — |
| 2017-11-16 | $8.89 | $8.89 | 6,200 | — | — |
| 2017-11-15 | $8.89 | $8.89 | 14,100 | — | — |
| 2017-11-14 | $8.99 | $8.99 | 41,800 | — | — |
| 2017-11-13 | $8.40 | $8.40 | 28,100 | — | — |
| 2017-11-10 | $8.16 | $8.16 | 10,200 | — | — |
| 2017-11-09 | $8.57 | $8.57 | 12,100 | — | — |
| 2017-11-08 | $8.49 | $8.49 | 4,300 | — | — |
| 2017-11-07 | $8.80 | $8.80 | 22,300 | — | — |
| 2017-11-06 | $8.46 | $8.46 | 12,300 | — | — |
| 2017-11-03 | $8.65 | $8.65 | 37,000 | — | — |
| 2017-11-02 | $8.35 | $8.35 | 31,800 | — | — |
| 2017-11-01 | $7.98 | $7.98 | 6,000 | — | — |
| 2017-10-31 | $7.90 | $7.90 | 6,700 | — | — |
| 2017-10-30 | $7.62 | $7.62 | 11,100 | — | — |
| 2017-10-27 | $7.85 | $7.85 | 3,000 | — | — |
| 2017-10-26 | $7.67 | $7.67 | 4,300 | — | — |
| 2017-10-25 | $7.70 | $7.70 | 600 | — | — |
| 2017-10-24 | $7.69 | $7.69 | 5,700 | — | — |
| 2017-10-23 | $7.68 | $7.68 | 5,100 | — | — |
| 2017-10-20 | $7.70 | $7.70 | 9,000 | — | — |
| 2017-10-19 | $7.80 | $7.80 | 9,500 | — | — |
| 2017-10-18 | $7.59 | $7.59 | 11,100 | — | — |
| 2017-10-17 | $7.59 | $7.59 | 1,600 | — | — |
| 2017-10-16 | $7.60 | $7.60 | 8,700 | — | — |
| 2017-10-13 | $7.39 | $7.39 | 5,600 | — | — |
| 2017-10-12 | $7.71 | $7.71 | 8,400 | — | — |
| 2017-10-11 | $7.71 | $7.71 | 26,800 | — | — |
| 2017-10-10 | $7.18 | $7.18 | 3,100 | — | — |
| 2017-10-09 | $7.00 | $7.00 | 8,600 | — | — |
| 2017-10-06 | $7.00 | $7.00 | 6,400 | — | — |
| 2017-10-05 | $6.97 | $6.97 | 7,100 | — | — |
| 2017-10-04 | $6.92 | $6.92 | 6,200 | — | — |
| 2017-10-03 | $7.04 | $7.04 | 8,000 | — | — |
| 2017-10-02 | $6.74 | $6.74 | 6,000 | — | — |
| 2017-09-29 | $6.50 | $6.50 | 7,900 | — | — |
| 2017-09-28 | $6.53 | $6.53 | 17,100 | — | — |
| 2017-09-27 | $6.44 | $6.44 | 1,200 | — | — |
| 2017-09-26 | $6.30 | $6.30 | 9,400 | — | — |
| 2017-09-25 | $6.24 | $6.24 | 4,300 | — | — |
| 2017-09-22 | $6.25 | $6.25 | 3,200 | — | — |
| 2017-09-21 | $6.24 | $6.24 | 900 | — | — |
| 2017-09-20 | $6.23 | $6.23 | 500 | — | — |
| 2017-09-19 | $5.97 | $5.97 | 3,300 | — | — |
| 2017-09-18 | $6.25 | $6.25 | 3,700 | — | — |
| 2017-09-15 | $6.28 | $6.28 | 4,900 | — | — |
| 2017-09-14 | $6.27 | $6.27 | 2,100 | — | — |
| 2017-09-13 | $6.19 | $6.19 | 11,900 | — | — |
| 2017-09-12 | $5.76 | $5.76 | 14,900 | — | — |
| 2017-09-11 | $5.44 | $5.44 | 59,100 | — | — |
| 2017-09-08 | $5.66 | $5.66 | 24,000 | — | — |
| 2017-09-07 | $5.88 | $5.88 | 10,700 | — | — |
| 2017-09-06 | $5.59 | $5.59 | 20,900 | — | — |
| 2017-09-05 | $5.85 | $5.85 | 20,700 | — | — |
| 2017-09-01 | $6.12 | $6.12 | 1,500 | — | — |
| 2017-08-31 | $5.81 | $5.81 | 14,000 | — | — |
| 2017-08-30 | $6.15 | $6.15 | 14,900 | — | — |
| 2017-08-29 | $6.02 | $6.02 | 30,000 | — | — |
| 2017-08-28 | $5.98 | $5.98 | 29,400 | — | — |
| 2017-08-25 | $6.23 | $6.23 | 24,000 | — | — |
| 2017-08-24 | $6.28 | $6.28 | 14,200 | — | — |
| 2017-08-23 | $6.11 | $6.11 | 15,700 | — | — |
| 2017-08-22 | $6.00 | $6.00 | 11,600 | — | — |
| 2017-08-21 | $6.00 | $6.00 | 17,300 | — | — |
| 2017-08-18 | $6.18 | $6.18 | 7,800 | — | — |
| 2017-08-17 | $6.37 | $6.37 | 14,300 | — | — |
| 2017-08-16 | $6.60 | $6.60 | 11,900 | — | — |
| 2017-08-15 | $7.10 | $7.10 | 39,000 | — | — |
| 2017-08-14 | $7.70 | $7.70 | 5,400 | — | — |
| 2017-08-11 | $7.56 | $7.56 | 4,300 | — | — |
| 2017-08-10 | $7.69 | $7.69 | 4,000 | — | — |
| 2017-08-09 | $7.37 | $7.37 | 9,600 | — | — |
| 2017-08-08 | $7.40 | $7.40 | 4,600 | — | — |
| 2017-08-07 | $7.41 | $7.41 | 11,800 | — | — |
| 2017-08-04 | $7.21 | $7.21 | 4,200 | — | — |
| 2017-08-03 | $7.25 | $7.25 | 7,200 | — | — |
| 2017-08-02 | $6.82 | $6.82 | 5,300 | — | — |
| 2017-08-01 | $6.81 | $6.81 | 2,700 | — | — |
| 2017-07-31 | $6.85 | $6.85 | 5,500 | — | — |
| 2017-07-28 | $6.62 | $6.62 | 11,300 | — | — |
| 2017-07-27 | $6.75 | $6.75 | 2,700 | — | — |
| 2017-07-26 | $6.80 | $6.80 | 2,700 | — | — |
| 2017-07-25 | $6.72 | $6.72 | 18,900 | — | — |
| 2017-07-24 | $6.67 | $6.67 | 3,600 | — | — |
| 2017-07-21 | $6.56 | $6.56 | 1,600 | — | — |
| 2017-07-20 | $6.57 | $6.57 | 3,400 | — | — |
| 2017-07-19 | $6.72 | $6.72 | 1,700 | — | — |
| 2017-07-18 | $6.54 | $6.54 | 600 | — | — |
| 2017-07-17 | $6.61 | $6.61 | 8,700 | — | — |
| 2017-07-14 | $6.56 | $6.56 | 15,400 | — | — |
| 2017-07-13 | $6.83 | $6.83 | 7,200 | — | — |
| 2017-07-12 | $6.97 | $6.97 | 2,000 | — | — |
| 2017-07-11 | $7.10 | $7.10 | 4,000 | — | — |
| 2017-07-10 | $7.05 | $7.05 | 3,900 | — | — |
| 2017-07-07 | $7.02 | $7.02 | 5,700 | — | — |
| 2017-07-06 | $7.10 | $7.10 | 300 | — | — |
| 2017-07-05 | $7.30 | $7.30 | 5,200 | — | — |
| 2017-07-03 | $7.15 | $7.15 | 1,700 | — | — |
| 2017-06-30 | $7.33 | $7.33 | 4,200 | — | — |
| 2017-06-29 | $7.40 | $7.40 | 49,500 | — | — |
| 2017-06-28 | $7.50 | $7.50 | 6,200 | — | — |
| 2017-06-27 | $7.05 | $7.05 | 42,500 | — | — |
| 2017-06-26 | $6.99 | $6.99 | 17,300 | — | — |
| 2017-06-23 | $6.85 | $6.85 | 16,700 | — | — |
| 2017-06-22 | $6.50 | $6.50 | 900 | — | — |
| 2017-06-21 | $6.38 | $6.38 | 3,900 | — | — |
| 2017-06-20 | $6.35 | $6.35 | 0 | — | — |
| 2017-06-19 | $6.35 | $6.35 | 2,600 | — | — |
| 2017-06-16 | $6.16 | $6.16 | 7,500 | — | — |
| 2017-06-15 | $6.18 | $6.18 | 8,800 | — | — |
| 2017-06-14 | $6.29 | $6.29 | 1,000 | — | — |
| 2017-06-13 | $6.12 | $6.12 | 1,000 | — | — |
| 2017-06-12 | $6.15 | $6.15 | 6,800 | — | — |
| 2017-06-09 | $6.17 | $6.17 | 3,800 | — | — |
| 2017-06-08 | $6.11 | $6.11 | 3,200 | — | — |
| 2017-06-07 | $6.24 | $6.24 | 2,800 | — | — |
| 2017-06-06 | $6.17 | $6.17 | 3,200 | — | — |
| 2017-06-05 | $6.26 | $6.26 | 3,200 | — | — |
| 2017-06-02 | $6.26 | $6.26 | 2,100 | — | — |
| 2017-06-01 | $6.17 | $6.17 | 4,300 | — | — |
| 2017-05-31 | $6.18 | $6.18 | 1,700 | — | — |
| 2017-05-30 | $6.16 | $6.16 | 5,300 | — | — |
| 2017-05-26 | $6.18 | $6.18 | 7,000 | — | — |
| 2017-05-25 | $6.14 | $6.14 | 9,000 | — | — |
| 2017-05-24 | $6.01 | $6.01 | 4,600 | — | — |
| 2017-05-23 | $6.15 | $6.15 | 5,700 | — | — |
| 2017-05-22 | $6.02 | $6.02 | 8,100 | — | — |
| 2017-05-19 | $6.01 | $6.01 | 4,200 | — | — |
| 2017-05-18 | $6.09 | $6.09 | 1,700 | — | — |
| 2017-05-17 | $5.63 | $5.63 | 3,000 | — | — |
| 2017-05-16 | $6.02 | $6.02 | 14,900 | — | — |
| 2017-05-15 | $6.44 | $6.44 | 17,500 | — | — |
| 2017-05-12 | $6.12 | $6.12 | 42,100 | — | — |
| 2017-05-11 | $5.49 | $5.49 | 1,300 | — | — |
| 2017-05-10 | $5.45 | $5.45 | 4,200 | — | — |
| 2017-05-09 | $5.53 | $5.53 | 10,300 | — | — |
| 2017-05-08 | $5.48 | $5.48 | 7,700 | — | — |
| 2017-05-05 | $5.45 | $5.45 | 12,800 | — | — |
| 2017-05-04 | $5.59 | $5.59 | 5,200 | — | — |
| 2017-05-03 | $5.45 | $5.45 | 800 | — | — |
| 2017-05-02 | $5.50 | $5.50 | 10,900 | — | — |
| 2017-05-01 | $5.38 | $5.38 | 6,500 | — | — |
| 2017-04-28 | $5.44 | $5.44 | 7,400 | — | — |
| 2017-04-27 | $5.55 | $5.55 | 16,300 | — | — |
| 2017-04-26 | $5.53 | $5.53 | 8,100 | — | — |
| 2017-04-25 | $5.41 | $5.41 | 2,800 | — | — |
| 2017-04-24 | $5.35 | $5.35 | 15,000 | — | — |
| 2017-04-21 | $5.49 | $5.49 | 300 | — | — |
| 2017-04-20 | $5.45 | $5.45 | 2,500 | — | — |
| 2017-04-19 | $5.31 | $5.31 | 0 | — | — |
| 2017-04-18 | $5.31 | $5.31 | 200 | — | — |
| 2017-04-17 | $5.40 | $5.40 | 300 | — | — |
| 2017-04-13 | $5.35 | $5.35 | 700 | — | — |
| 2017-04-12 | $5.35 | $5.35 | 1,300 | — | — |
| 2017-04-11 | $5.26 | $5.26 | 400 | — | — |
| 2017-04-10 | $5.32 | $5.32 | 3,100 | — | — |
| 2017-04-07 | $5.43 | $5.43 | 800 | — | — |
| 2017-04-06 | $5.33 | $5.33 | 3,000 | — | — |
| 2017-04-05 | $5.30 | $5.30 | 12,600 | — | — |
| 2017-04-04 | $5.39 | $5.39 | 11,900 | — | — |
| 2017-04-03 | $5.45 | $5.45 | 600 | — | — |
| 2017-03-31 | $5.53 | $5.53 | 400 | — | — |
| 2017-03-30 | $5.43 | $5.43 | 13,900 | — | — |
| 2017-03-29 | $5.53 | $5.53 | 10,300 | — | — |
| 2017-03-28 | $5.53 | $5.53 | 7,400 | — | — |
| 2017-03-27 | $5.67 | $5.67 | 3,200 | — | — |
| 2017-03-24 | $5.66 | $5.66 | 400 | — | — |
| 2017-03-23 | $5.53 | $5.53 | 2,400 | — | — |
| 2017-03-22 | $5.67 | $5.67 | 800 | — | — |
| 2017-03-21 | $5.62 | $5.62 | 3,000 | — | — |
| 2017-03-20 | $5.52 | $5.52 | 1,400 | — | — |
| 2017-03-17 | $5.60 | $5.60 | 2,600 | — | — |
| 2017-03-16 | $5.67 | $5.67 | 1,800 | — | — |
| 2017-03-15 | $5.51 | $5.51 | 1,300 | — | — |
| 2017-03-14 | $5.42 | $5.42 | 3,500 | — | — |
| 2017-03-13 | $5.45 | $5.45 | 5,400 | — | — |
| 2017-03-10 | $5.32 | $5.32 | 6,900 | — | — |
| 2017-03-09 | $5.35 | $5.35 | 4,100 | — | — |
| 2017-03-08 | $5.29 | $5.29 | 14,000 | — | — |
| 2017-03-07 | $5.47 | $5.47 | 14,300 | — | — |
| 2017-03-06 | $5.78 | $5.78 | 5,100 | — | — |
| 2017-03-03 | $5.80 | $5.80 | 3,900 | — | — |
| 2017-03-02 | $5.80 | $5.80 | 2,200 | — | — |
| 2017-03-01 | $5.70 | $5.70 | 4,100 | — | — |
| 2017-02-28 | $5.61 | $5.61 | 3,600 | — | — |
| 2017-02-27 | $5.79 | $5.79 | 3,600 | — | — |
| 2017-02-24 | $5.72 | $5.72 | 8,700 | — | — |
| 2017-02-23 | $5.82 | $5.82 | 8,500 | — | — |
| 2017-02-22 | $5.60 | $5.60 | 3,300 | — | — |
| 2017-02-21 | $5.62 | $5.62 | 3,600 | — | — |
| 2017-02-17 | $5.52 | $5.52 | 3,400 | — | — |
| 2017-02-16 | $5.72 | $5.72 | 5,500 | — | — |
| 2017-02-15 | $5.72 | $5.72 | 3,500 | — | — |
| 2017-02-14 | $5.76 | $5.76 | 2,300 | — | — |
| 2017-02-13 | $5.83 | $5.83 | 6,300 | — | — |
| 2017-02-10 | $5.84 | $5.84 | 5,000 | — | — |
| 2017-02-09 | $5.84 | $5.84 | 2,900 | — | — |
| 2017-02-08 | $5.83 | $5.83 | 0 | — | — |
| 2017-02-07 | $5.83 | $5.83 | 800 | — | — |
| 2017-02-06 | $5.85 | $5.85 | 2,000 | — | — |
| 2017-02-03 | $5.72 | $5.72 | 3,800 | — | — |
| 2017-02-02 | $5.73 | $5.73 | 2,600 | — | — |
| 2017-02-01 | $5.89 | $5.89 | 600 | — | — |
| 2017-01-31 | $5.92 | $5.92 | 0 | — | — |
| 2017-01-30 | $5.92 | $5.92 | 500 | — | — |
| 2017-01-27 | $5.90 | $5.90 | 4,100 | — | — |
| 2017-01-26 | $5.94 | $5.94 | 2,400 | — | — |
| 2017-01-25 | $5.98 | $5.98 | 2,300 | — | — |
| 2017-01-24 | $5.84 | $5.84 | 1,100 | — | — |
| 2017-01-23 | $5.82 | $5.82 | 4,100 | — | — |
| 2017-01-20 | $6.05 | $6.05 | 1,800 | — | — |
| 2017-01-19 | $5.81 | $5.81 | 3,300 | — | — |
| 2017-01-18 | $6.05 | $6.05 | 29,700 | — | — |
| 2017-01-17 | $6.00 | $6.00 | 4,200 | — | — |
| 2017-01-13 | $6.05 | $6.05 | 3,000 | — | — |
| 2017-01-12 | $6.10 | $6.10 | 2,000 | — | — |
| 2017-01-11 | $6.01 | $6.01 | 6,400 | — | — |
| 2017-01-10 | $6.09 | $6.09 | 1,600 | — | — |
| 2017-01-09 | $6.10 | $6.10 | 3,300 | — | — |
| 2017-01-06 | $6.00 | $6.00 | 10,700 | — | — |
| 2017-01-05 | $5.90 | $5.90 | 2,600 | — | — |
| 2017-01-04 | $5.92 | $5.92 | 600 | — | — |
| 2017-01-03 | $5.95 | $5.95 | 4,700 | — | — |