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
- 1983-06-22 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 | $6.82 | $6.82 | 24,000 | — | — |
| 2017-12-28 | $6.97 | $6.97 | 8,500 | — | — |
| 2017-12-27 | $6.99 | $6.99 | 29,000 | — | — |
| 2017-12-26 | $6.81 | $6.81 | 52,200 | — | — |
| 2017-12-22 | $6.83 | $6.83 | 20,700 | — | — |
| 2017-12-21 | $6.81 | $6.81 | 49,600 | — | — |
| 2017-12-20 | $6.82 | $6.82 | 48,400 | — | — |
| 2017-12-19 | $6.92 | $6.92 | 24,600 | — | — |
| 2017-12-18 | $6.98 | $6.98 | 147,700 | — | — |
| 2017-12-15 | $6.92 | $6.92 | 83,200 | — | — |
| 2017-12-14 | $6.97 | $6.97 | 10,800 | — | — |
| 2017-12-13 | $6.98 | $6.98 | 4,100 | — | — |
| 2017-12-12 | $7.00 | $7.00 | 25,800 | — | — |
| 2017-12-11 | $6.98 | $6.98 | 54,800 | — | — |
| 2017-12-08 | $6.94 | $6.94 | 25,400 | — | — |
| 2017-12-07 | $6.99 | $6.99 | 37,000 | — | — |
| 2017-12-06 | $6.94 | $6.94 | 67,600 | — | — |
| 2017-12-05 | $6.89 | $6.89 | 41,900 | — | — |
| 2017-12-04 | $7.05 | $7.05 | 200,600 | — | — |
| 2017-12-01 | $7.59 | $7.59 | 13,600 | — | — |
| 2017-11-30 | $7.58 | $7.58 | 21,600 | — | — |
| 2017-11-29 | $7.59 | $7.59 | 6,600 | — | — |
| 2017-11-28 | $7.67 | $7.67 | 9,500 | — | — |
| 2017-11-27 | $7.74 | $7.74 | 9,600 | — | — |
| 2017-11-24 | $7.93 | $7.93 | 8,500 | — | — |
| 2017-11-22 | $7.93 | $7.93 | 26,600 | — | — |
| 2017-11-21 | $7.78 | $7.78 | 3,500 | — | — |
| 2017-11-20 | $7.79 | $7.79 | 7,300 | — | — |
| 2017-11-17 | $7.76 | $7.76 | 2,700 | — | — |
| 2017-11-16 | $7.78 | $7.78 | 9,900 | — | — |
| 2017-11-15 | $7.65 | $7.65 | 11,900 | — | — |
| 2017-11-14 | $7.68 | $7.68 | 8,800 | — | — |
| 2017-11-13 | $7.66 | $7.66 | 3,100 | — | — |
| 2017-11-10 | $7.54 | $7.54 | 6,600 | — | — |
| 2017-11-09 | $7.54 | $7.54 | 2,400 | — | — |
| 2017-11-08 | $7.46 | $7.46 | 9,900 | — | — |
| 2017-11-07 | $7.39 | $7.39 | 2,600 | — | — |
| 2017-11-06 | $7.37 | $7.37 | 8,800 | — | — |
| 2017-11-03 | $7.42 | $7.42 | 11,800 | — | — |
| 2017-11-02 | $7.52 | $7.52 | 28,100 | — | — |
| 2017-11-01 | $7.80 | $7.80 | 112,900 | — | — |
| 2017-10-31 | $7.58 | $7.58 | 27,500 | — | — |
| 2017-10-30 | $7.06 | $7.06 | 2,200 | — | — |
| 2017-10-27 | $7.09 | $7.09 | 14,000 | — | — |
| 2017-10-26 | $6.97 | $6.97 | 20,900 | — | — |
| 2017-10-25 | $6.97 | $6.97 | 11,000 | — | — |
| 2017-10-24 | $7.15 | $7.15 | 26,500 | — | — |
| 2017-10-23 | $7.16 | $7.16 | 125,300 | — | — |
| 2017-10-20 | $6.91 | $6.91 | 8,400 | — | — |
| 2017-10-19 | $6.91 | $6.91 | 4,000 | — | — |
| 2017-10-18 | $6.79 | $6.79 | 21,500 | — | — |
| 2017-10-17 | $6.90 | $6.90 | 17,300 | — | — |
| 2017-10-16 | $6.87 | $6.87 | 6,200 | — | — |
| 2017-10-13 | $6.94 | $6.94 | 9,800 | — | — |
| 2017-10-12 | $6.90 | $6.90 | 10,300 | — | — |
| 2017-10-11 | $6.91 | $6.91 | 5,100 | — | — |
| 2017-10-10 | $6.87 | $6.87 | 18,900 | — | — |
| 2017-10-09 | $6.93 | $6.93 | 17,300 | — | — |
| 2017-10-06 | $6.87 | $6.87 | 23,200 | — | — |
| 2017-10-05 | $6.93 | $6.93 | 10,100 | — | — |
| 2017-10-04 | $7.00 | $7.00 | 2,100 | — | — |
| 2017-10-03 | $7.04 | $7.04 | 9,000 | — | — |
| 2017-10-02 | $7.10 | $7.10 | 9,500 | — | — |
| 2017-09-29 | $7.21 | $7.21 | 16,800 | — | — |
| 2017-09-28 | $7.01 | $7.01 | 9,700 | — | — |
| 2017-09-27 | $7.02 | $7.02 | 4,000 | — | — |
| 2017-09-26 | $6.95 | $6.95 | 16,600 | — | — |
| 2017-09-25 | $6.90 | $6.90 | 10,000 | — | — |
| 2017-09-22 | $6.98 | $6.98 | 5,600 | — | — |
| 2017-09-21 | $6.84 | $6.84 | 9,300 | — | — |
| 2017-09-20 | $6.86 | $6.86 | 4,300 | — | — |
| 2017-09-19 | $6.86 | $6.86 | 10,700 | — | — |
| 2017-09-18 | $6.88 | $6.88 | 14,400 | — | — |
| 2017-09-15 | $6.94 | $6.94 | 15,900 | — | — |
| 2017-09-14 | $6.82 | $6.82 | 5,100 | — | — |
| 2017-09-13 | $6.80 | $6.80 | 6,800 | — | — |
| 2017-09-12 | $6.83 | $6.83 | 4,700 | — | — |
| 2017-09-11 | $6.87 | $6.87 | 8,600 | — | — |
| 2017-09-08 | $6.87 | $6.87 | 2,700 | — | — |
| 2017-09-07 | $6.86 | $6.86 | 36,800 | — | — |
| 2017-09-06 | $6.81 | $6.81 | 18,200 | — | — |
| 2017-09-05 | $7.01 | $7.01 | 6,700 | — | — |
| 2017-09-01 | $7.01 | $7.01 | 5,100 | — | — |
| 2017-08-31 | $7.11 | $7.11 | 15,100 | — | — |
| 2017-08-30 | $7.01 | $7.01 | 10,200 | — | — |
| 2017-08-29 | $7.08 | $7.08 | 2,900 | — | — |
| 2017-08-28 | $7.08 | $7.08 | 13,900 | — | — |
| 2017-08-25 | $6.94 | $6.94 | 9,000 | — | — |
| 2017-08-24 | $6.86 | $6.86 | 20,200 | — | — |
| 2017-08-23 | $6.74 | $6.74 | 74,600 | — | — |
| 2017-08-22 | $6.71 | $6.71 | 11,800 | — | — |
| 2017-08-21 | $6.71 | $6.71 | 11,400 | — | — |
| 2017-08-18 | $6.74 | $6.74 | 6,700 | — | — |
| 2017-08-17 | $6.70 | $6.70 | 18,000 | — | — |
| 2017-08-16 | $6.77 | $6.77 | 13,600 | — | — |
| 2017-08-15 | $6.83 | $6.83 | 4,500 | — | — |
| 2017-08-14 | $6.87 | $6.87 | 10,700 | — | — |
| 2017-08-11 | $6.90 | $6.90 | 11,500 | — | — |
| 2017-08-10 | $6.89 | $6.89 | 11,500 | — | — |
| 2017-08-09 | $6.92 | $6.92 | 7,000 | — | — |
| 2017-08-08 | $7.01 | $7.01 | 10,100 | — | — |
| 2017-08-07 | $6.99 | $6.99 | 19,900 | — | — |
| 2017-08-04 | $7.14 | $7.14 | 19,900 | — | — |
| 2017-08-03 | $7.20 | $7.20 | 22,700 | — | — |
| 2017-08-02 | $7.35 | $7.35 | 51,500 | — | — |
| 2017-08-01 | $7.35 | $7.35 | 15,500 | — | — |
| 2017-07-31 | $7.32 | $7.32 | 12,300 | — | — |
| 2017-07-28 | $7.26 | $7.26 | 7,900 | — | — |
| 2017-07-27 | $7.30 | $7.30 | 7,900 | — | — |
| 2017-07-26 | $7.28 | $7.28 | 20,300 | — | — |
| 2017-07-25 | $7.25 | $7.25 | 14,200 | — | — |
| 2017-07-24 | $7.26 | $7.26 | 11,500 | — | — |
| 2017-07-21 | $7.26 | $7.26 | 13,900 | — | — |
| 2017-07-20 | $7.27 | $7.27 | 4,100 | — | — |
| 2017-07-19 | $7.28 | $7.28 | 9,900 | — | — |
| 2017-07-18 | $7.25 | $7.25 | 5,300 | — | — |
| 2017-07-17 | $7.16 | $7.16 | 18,700 | — | — |
| 2017-07-14 | $7.17 | $7.17 | 13,000 | — | — |
| 2017-07-13 | $7.10 | $7.10 | 7,900 | — | — |
| 2017-07-12 | $7.10 | $7.10 | 6,300 | — | — |
| 2017-07-11 | $7.13 | $7.13 | 15,600 | — | — |
| 2017-07-10 | $7.19 | $7.19 | 17,500 | — | — |
| 2017-07-07 | $7.16 | $7.16 | 29,800 | — | — |
| 2017-07-06 | $7.00 | $7.00 | 8,100 | — | — |
| 2017-07-05 | $7.01 | $7.01 | 6,700 | — | — |
| 2017-07-03 | $7.00 | $7.00 | 4,000 | — | — |
| 2017-06-30 | $7.09 | $7.09 | 17,800 | — | — |
| 2017-06-29 | $7.17 | $7.17 | 19,500 | — | — |
| 2017-06-28 | $7.22 | $7.22 | 24,500 | — | — |
| 2017-06-27 | $7.04 | $7.04 | 20,700 | — | — |
| 2017-06-26 | $6.86 | $6.86 | 23,000 | — | — |
| 2017-06-23 | $6.87 | $6.87 | 18,500 | — | — |
| 2017-06-22 | $6.77 | $6.77 | 22,500 | — | — |
| 2017-06-21 | $6.75 | $6.75 | 10,000 | — | — |
| 2017-06-20 | $6.74 | $6.74 | 10,300 | — | — |
| 2017-06-19 | $6.75 | $6.75 | 16,700 | — | — |
| 2017-06-16 | $6.80 | $6.80 | 3,400 | — | — |
| 2017-06-15 | $6.81 | $6.81 | 7,800 | — | — |
| 2017-06-14 | $6.86 | $6.86 | 10,900 | — | — |
| 2017-06-13 | $6.83 | $6.83 | 10,500 | — | — |
| 2017-06-12 | $6.77 | $6.77 | 5,600 | — | — |
| 2017-06-09 | $6.74 | $6.74 | 27,100 | — | — |
| 2017-06-08 | $6.78 | $6.78 | 6,200 | — | — |
| 2017-06-07 | $6.74 | $6.74 | 9,000 | — | — |
| 2017-06-06 | $6.75 | $6.75 | 3,900 | — | — |
| 2017-06-05 | $6.76 | $6.76 | 38,700 | — | — |
| 2017-06-02 | $6.73 | $6.73 | 58,900 | — | — |
| 2017-06-01 | $6.77 | $6.77 | 23,800 | — | — |
| 2017-05-31 | $6.78 | $6.78 | 10,600 | — | — |
| 2017-05-30 | $6.84 | $6.84 | 52,800 | — | — |
| 2017-05-26 | $6.74 | $6.74 | 8,800 | — | — |
| 2017-05-25 | $6.78 | $6.78 | 39,600 | — | — |
| 2017-05-24 | $6.73 | $6.73 | 23,800 | — | — |
| 2017-05-23 | $6.74 | $6.74 | 95,300 | — | — |
| 2017-05-22 | $6.79 | $6.79 | 6,300 | — | — |
| 2017-05-19 | $6.81 | $6.81 | 25,000 | — | — |
| 2017-05-18 | $6.80 | $6.80 | 8,400 | — | — |
| 2017-05-17 | $6.83 | $6.83 | 33,900 | — | — |
| 2017-05-16 | $6.85 | $6.85 | 2,600 | — | — |
| 2017-05-15 | $6.84 | $6.84 | 21,200 | — | — |
| 2017-05-12 | $6.88 | $6.88 | 8,000 | — | — |
| 2017-05-11 | $6.87 | $6.87 | 6,000 | — | — |
| 2017-05-10 | $6.88 | $6.88 | 23,800 | — | — |
| 2017-05-09 | $6.89 | $6.89 | 13,700 | — | — |
| 2017-05-08 | $6.89 | $6.89 | 18,000 | — | — |
| 2017-05-05 | $6.86 | $6.86 | 14,300 | — | — |
| 2017-05-04 | $6.94 | $6.94 | 11,100 | — | — |
| 2017-05-03 | $6.93 | $6.93 | 80,500 | — | — |
| 2017-05-02 | $7.75 | $7.75 | 6,900 | — | — |
| 2017-05-01 | $7.85 | $7.85 | 10,900 | — | — |
| 2017-04-28 | $7.87 | $7.87 | 40,000 | — | — |
| 2017-04-27 | $7.33 | $7.33 | 7,400 | — | — |
| 2017-04-26 | $7.26 | $7.26 | 10,300 | — | — |
| 2017-04-25 | $7.22 | $7.22 | 3,500 | — | — |
| 2017-04-24 | $7.17 | $7.17 | 4,700 | — | — |
| 2017-04-21 | $7.11 | $7.11 | 49,100 | — | — |
| 2017-04-20 | $7.30 | $7.30 | 18,200 | — | — |
| 2017-04-19 | $7.25 | $7.25 | 33,700 | — | — |
| 2017-04-18 | $7.43 | $7.43 | 48,100 | — | — |
| 2017-04-17 | $7.40 | $7.40 | 18,500 | — | — |
| 2017-04-13 | $7.17 | $7.17 | 1,700 | — | — |
| 2017-04-12 | $7.26 | $7.26 | 3,000 | — | — |
| 2017-04-11 | $7.26 | $7.26 | 2,500 | — | — |
| 2017-04-10 | $7.25 | $7.25 | 4,600 | — | — |
| 2017-04-07 | $7.19 | $7.19 | 13,600 | — | — |
| 2017-04-06 | $7.24 | $7.24 | 7,700 | — | — |
| 2017-04-05 | $7.21 | $7.21 | 19,900 | — | — |
| 2017-04-04 | $7.17 | $7.17 | 10,600 | — | — |
| 2017-04-03 | $7.26 | $7.26 | 13,900 | — | — |
| 2017-03-31 | $7.34 | $7.34 | 12,800 | — | — |
| 2017-03-30 | $7.22 | $7.22 | 2,100 | — | — |
| 2017-03-29 | $7.32 | $7.32 | 4,700 | — | — |
| 2017-03-28 | $7.27 | $7.27 | 4,200 | — | — |
| 2017-03-27 | $7.21 | $7.21 | 8,200 | — | — |
| 2017-03-24 | $7.21 | $7.21 | 4,400 | — | — |
| 2017-03-23 | $7.21 | $7.21 | 9,900 | — | — |
| 2017-03-22 | $7.10 | $7.10 | 14,100 | — | — |
| 2017-03-21 | $7.18 | $7.18 | 7,200 | — | — |
| 2017-03-20 | $7.24 | $7.24 | 12,900 | — | — |
| 2017-03-17 | $7.26 | $7.26 | 11,000 | — | — |
| 2017-03-16 | $7.29 | $7.29 | 12,400 | — | — |
| 2017-03-15 | $7.16 | $7.16 | 11,400 | — | — |
| 2017-03-14 | $7.09 | $7.09 | 23,000 | — | — |
| 2017-03-13 | $7.11 | $7.11 | 16,900 | — | — |
| 2017-03-10 | $7.09 | $7.09 | 26,900 | — | — |
| 2017-03-09 | $7.10 | $7.10 | 23,900 | — | — |
| 2017-03-08 | $7.15 | $7.15 | 16,800 | — | — |
| 2017-03-07 | $7.21 | $7.21 | 35,300 | — | — |
| 2017-03-06 | $7.24 | $7.24 | 23,800 | — | — |
| 2017-03-03 | $7.25 | $7.25 | 22,400 | — | — |
| 2017-03-02 | $7.25 | $7.25 | 24,900 | — | — |
| 2017-03-01 | $7.24 | $7.24 | 23,300 | — | — |
| 2017-02-28 | $7.25 | $7.25 | 20,500 | — | — |
| 2017-02-27 | $7.27 | $7.27 | 21,000 | — | — |
| 2017-02-24 | $7.26 | $7.26 | 19,700 | — | — |
| 2017-02-23 | $7.26 | $7.26 | 15,200 | — | — |
| 2017-02-22 | $7.26 | $7.26 | 12,700 | — | — |
| 2017-02-21 | $7.36 | $7.36 | 26,000 | — | — |
| 2017-02-17 | $7.33 | $7.33 | 30,200 | — | — |
| 2017-02-16 | $7.36 | $7.36 | 14,800 | — | — |
| 2017-02-15 | $7.42 | $7.42 | 29,600 | — | — |
| 2017-02-14 | $7.56 | $7.56 | 27,200 | — | — |
| 2017-02-13 | $7.73 | $7.73 | 19,200 | — | — |
| 2017-02-10 | $7.73 | $7.73 | 11,700 | — | — |
| 2017-02-09 | $7.71 | $7.71 | 7,700 | — | — |
| 2017-02-08 | $7.68 | $7.68 | 20,400 | — | — |
| 2017-02-07 | $7.68 | $7.68 | 10,800 | — | — |
| 2017-02-06 | $7.68 | $7.68 | 17,700 | — | — |
| 2017-02-03 | $7.60 | $7.60 | 7,300 | — | — |
| 2017-02-02 | $7.53 | $7.53 | 30,000 | — | — |
| 2017-02-01 | $7.48 | $7.48 | 119,500 | — | — |
| 2017-01-31 | $7.94 | $7.94 | 46,000 | — | — |
| 2017-01-30 | $7.88 | $7.88 | 39,900 | — | — |
| 2017-01-27 | $8.04 | $8.04 | 19,700 | — | — |
| 2017-01-26 | $8.10 | $8.10 | 12,000 | — | — |
| 2017-01-25 | $8.14 | $8.14 | 4,400 | — | — |
| 2017-01-24 | $8.05 | $8.05 | 10,100 | — | — |
| 2017-01-23 | $8.02 | $8.02 | 15,500 | — | — |
| 2017-01-20 | $8.10 | $8.10 | 14,900 | — | — |
| 2017-01-19 | $8.10 | $8.10 | 12,300 | — | — |
| 2017-01-18 | $8.10 | $8.10 | 21,700 | — | — |
| 2017-01-17 | $8.16 | $8.16 | 25,400 | — | — |
| 2017-01-13 | $8.11 | $8.11 | 13,400 | — | — |
| 2017-01-12 | $8.17 | $8.17 | 28,700 | — | — |
| 2017-01-11 | $8.10 | $8.10 | 4,400 | — | — |
| 2017-01-10 | $8.16 | $8.16 | 4,800 | — | — |
| 2017-01-09 | $8.15 | $8.15 | 18,700 | — | — |
| 2017-01-06 | $8.14 | $8.14 | 7,100 | — | — |
| 2017-01-05 | $8.06 | $8.06 | 2,800 | — | — |
| 2017-01-04 | $8.05 | $8.05 | 12,300 | — | — |
| 2017-01-03 | $7.82 | $7.82 | 11,200 | — | — |