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
- 2001-07-11 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 | $5.05 | $5.53 | 19,200 | — | — |
| 2017-12-28 | $5.11 | $5.60 | 12,200 | — | — |
| 2017-12-27 | $5.10 | $5.59 | 105,400 | — | — |
| 2017-12-26 | $4.95 | $5.42 | 24,000 | — | — |
| 2017-12-22 | $5.05 | $5.53 | 68,600 | — | — |
| 2017-12-21 | $5.15 | $5.64 | 14,600 | — | — |
| 2017-12-20 | $5.20 | $5.70 | 66,100 | — | — |
| 2017-12-19 | $5.40 | $5.92 | 21,900 | — | — |
| 2017-12-18 | $5.40 | $5.92 | 15,500 | — | — |
| 2017-12-15 | $5.10 | $5.59 | 46,100 | — | — |
| 2017-12-14 | $5.05 | $5.53 | 81,100 | — | — |
| 2017-12-13 | $5.10 | $5.59 | 68,200 | — | — |
| 2017-12-12 | $5.05 | $5.53 | 45,100 | — | — |
| 2017-12-11 | $5.10 | $5.59 | 47,500 | — | — |
| 2017-12-08 | $5.05 | $5.53 | 18,700 | — | — |
| 2017-12-07 | $5.09 | $5.58 | 9,200 | — | — |
| 2017-12-06 | $5.25 | $5.75 | 9,600 | — | — |
| 2017-12-05 | $5.15 | $5.64 | 30,600 | — | — |
| 2017-12-04 | $5.15 | $5.64 | 21,900 | — | — |
| 2017-12-01 | $5.05 | $5.53 | 13,200 | — | — |
| 2017-11-30 | $5.08 | $5.57 | 4,300 | — | — |
| 2017-11-29 | $5.05 | $5.53 | 12,800 | — | — |
| 2017-11-28 | $4.95 | $5.42 | 40,900 | — | — |
| 2017-11-27 | $5.15 | $5.64 | 110,000 | — | — |
| 2017-11-24 | $5.49 | $6.02 | 7,700 | — | — |
| 2017-11-22 | $5.50 | $6.03 | 38,100 | — | — |
| 2017-11-21 | $5.45 | $5.97 | 28,900 | — | — |
| 2017-11-20 | $5.55 | $6.08 | 2,000 | — | — |
| 2017-11-17 | $5.50 | $6.03 | 29,100 | — | — |
| 2017-11-16 | $5.50 | $6.03 | 8,300 | — | — |
| 2017-11-15 | $5.45 | $5.97 | 13,000 | — | — |
| 2017-11-14 | $5.50 | $6.03 | 19,200 | — | — |
| 2017-11-13 | $5.58 | $6.11 | 6,800 | — | — |
| 2017-11-10 | $5.53 | $6.06 | 7,500 | — | — |
| 2017-11-09 | $5.54 | $6.07 | 21,600 | — | — |
| 2017-11-08 | $5.65 | $6.19 | 9,100 | — | — |
| 2017-11-07 | $5.35 | $5.86 | 7,500 | — | — |
| 2017-11-06 | $5.50 | $6.03 | 9,300 | — | — |
| 2017-11-03 | $5.55 | $6.08 | 8,900 | — | — |
| 2017-11-02 | $5.55 | $6.08 | 7,300 | — | — |
| 2017-11-01 | $5.55 | $6.08 | 15,700 | — | — |
| 2017-10-31 | $5.45 | $5.97 | 18,300 | — | — |
| 2017-10-30 | $5.55 | $6.08 | 3,600 | — | — |
| 2017-10-27 | $5.50 | $6.03 | 21,700 | — | — |
| 2017-10-26 | $5.52 | $6.05 | 8,500 | — | — |
| 2017-10-25 | $5.60 | $6.14 | 27,400 | — | — |
| 2017-10-24 | $5.55 | $6.08 | 95,200 | — | — |
| 2017-10-23 | $5.60 | $6.14 | 35,100 | — | — |
| 2017-10-20 | $5.65 | $6.19 | 25,600 | — | — |
| 2017-10-19 | $5.80 | $6.35 | 6,100 | — | — |
| 2017-10-18 | $5.85 | $6.41 | 11,000 | — | — |
| 2017-10-17 | $5.95 | $6.52 | 11,200 | — | — |
| 2017-10-16 | $6.00 | $6.57 | 9,700 | — | — |
| 2017-10-13 | $6.05 | $6.63 | 15,000 | — | — |
| 2017-10-12 | $6.00 | $6.57 | 3,400 | — | — |
| 2017-10-11 | $5.98 | $6.55 | 7,400 | — | — |
| 2017-10-10 | $6.00 | $6.57 | 4,700 | — | — |
| 2017-10-09 | $5.95 | $6.52 | 2,300 | — | — |
| 2017-10-06 | $5.95 | $6.52 | 6,400 | — | — |
| 2017-10-05 | $5.95 | $6.52 | 5,400 | — | — |
| 2017-10-04 | $6.00 | $6.57 | 11,000 | — | — |
| 2017-10-03 | $6.05 | $6.63 | 15,700 | — | — |
| 2017-10-02 | $6.05 | $6.63 | 7,400 | — | — |
| 2017-09-29 | $6.10 | $6.68 | 22,600 | — | — |
| 2017-09-28 | $6.05 | $6.63 | 10,000 | — | — |
| 2017-09-27 | $6.05 | $6.63 | 12,800 | — | — |
| 2017-09-26 | $6.00 | $6.57 | 5,700 | — | — |
| 2017-09-25 | $6.00 | $6.57 | 16,400 | — | — |
| 2017-09-22 | $5.90 | $6.46 | 6,900 | — | — |
| 2017-09-21 | $5.70 | $6.25 | 16,100 | — | — |
| 2017-09-20 | $5.80 | $6.35 | 17,600 | — | — |
| 2017-09-19 | $5.95 | $6.52 | 8,200 | — | — |
| 2017-09-18 | $5.93 | $6.50 | 11,600 | — | — |
| 2017-09-15 | $5.95 | $6.52 | 11,500 | — | — |
| 2017-09-14 | $5.95 | $6.52 | 11,000 | — | — |
| 2017-09-13 | $5.90 | $6.46 | 7,900 | — | — |
| 2017-09-12 | $5.90 | $6.46 | 7,500 | — | — |
| 2017-09-11 | $5.90 | $6.46 | 5,400 | — | — |
| 2017-09-08 | $5.70 | $6.25 | 21,100 | — | — |
| 2017-09-07 | $5.60 | $6.14 | 76,500 | — | — |
| 2017-09-06 | $5.45 | $5.97 | 79,200 | — | — |
| 2017-09-05 | $6.00 | $6.57 | 12,300 | — | — |
| 2017-09-01 | $6.05 | $6.63 | 10,400 | — | — |
| 2017-08-31 | $6.00 | $6.57 | 3,500 | — | — |
| 2017-08-30 | $5.88 | $6.44 | 5,700 | — | — |
| 2017-08-29 | $5.95 | $6.52 | 9,900 | — | — |
| 2017-08-28 | $5.75 | $6.30 | 2,600 | — | — |
| 2017-08-25 | $5.69 | $6.23 | 14,800 | — | — |
| 2017-08-24 | $5.61 | $6.15 | 25,700 | — | — |
| 2017-08-23 | $5.55 | $6.08 | 26,000 | — | — |
| 2017-08-22 | $5.75 | $6.30 | 68,300 | — | — |
| 2017-08-21 | $5.98 | $6.55 | 5,000 | — | — |
| 2017-08-18 | $6.05 | $6.63 | 6,900 | — | — |
| 2017-08-17 | $5.95 | $6.52 | 31,400 | — | — |
| 2017-08-16 | $5.90 | $6.46 | 11,000 | — | — |
| 2017-08-15 | $5.94 | $6.51 | 11,700 | — | — |
| 2017-08-14 | $5.95 | $6.52 | 300 | — | — |
| 2017-08-11 | $5.95 | $6.52 | 2,900 | — | — |
| 2017-08-10 | $6.00 | $6.57 | 5,100 | — | — |
| 2017-08-09 | $6.05 | $6.63 | 8,500 | — | — |
| 2017-08-08 | $6.05 | $6.63 | 4,300 | — | — |
| 2017-08-07 | $6.06 | $6.64 | 3,600 | — | — |
| 2017-08-04 | $6.10 | $6.68 | 800 | — | — |
| 2017-08-03 | $6.10 | $6.68 | 0 | — | — |
| 2017-08-02 | $6.10 | $6.68 | 1,700 | — | — |
| 2017-08-01 | $6.06 | $6.64 | 5,500 | — | — |
| 2017-07-31 | $6.06 | $6.64 | 6,100 | — | — |
| 2017-07-28 | $6.10 | $6.68 | 9,800 | — | — |
| 2017-07-27 | $6.00 | $6.57 | 9,600 | — | — |
| 2017-07-26 | $6.05 | $6.63 | 10,600 | — | — |
| 2017-07-25 | $6.10 | $6.68 | 11,500 | — | — |
| 2017-07-24 | $6.15 | $6.74 | 1,900 | — | — |
| 2017-07-21 | $6.15 | $6.74 | 7,100 | — | — |
| 2017-07-20 | $5.95 | $6.52 | 8,200 | — | — |
| 2017-07-19 | $5.95 | $6.52 | 13,900 | — | — |
| 2017-07-18 | $6.03 | $6.61 | 4,000 | — | — |
| 2017-07-17 | $6.05 | $6.63 | 11,800 | — | — |
| 2017-07-14 | $6.10 | $6.68 | 23,500 | — | — |
| 2017-07-13 | $6.15 | $6.74 | 3,800 | — | — |
| 2017-07-12 | $6.20 | $6.79 | 5,300 | — | — |
| 2017-07-11 | $6.20 | $6.79 | 3,400 | — | — |
| 2017-07-10 | $6.15 | $6.74 | 16,900 | — | — |
| 2017-07-07 | $6.11 | $6.69 | 7,200 | — | — |
| 2017-07-06 | $6.10 | $6.68 | 26,200 | — | — |
| 2017-07-05 | $6.10 | $6.68 | 27,500 | — | — |
| 2017-07-03 | $6.20 | $6.79 | 200 | — | — |
| 2017-06-30 | $6.05 | $6.63 | 16,200 | — | — |
| 2017-06-29 | $6.09 | $6.67 | 10,700 | — | — |
| 2017-06-28 | $6.00 | $6.57 | 19,900 | — | — |
| 2017-06-27 | $6.05 | $6.63 | 14,300 | — | — |
| 2017-06-26 | $6.10 | $6.68 | 21,100 | — | — |
| 2017-06-23 | $6.10 | $6.68 | 18,800 | — | — |
| 2017-06-22 | $6.15 | $6.74 | 9,800 | — | — |
| 2017-06-21 | $6.20 | $6.79 | 9,400 | — | — |
| 2017-06-20 | $6.15 | $6.74 | 9,600 | — | — |
| 2017-06-19 | $6.20 | $6.79 | 1,300 | — | — |
| 2017-06-16 | $6.15 | $6.74 | 10,900 | — | — |
| 2017-06-15 | $6.15 | $6.74 | 3,900 | — | — |
| 2017-06-14 | $6.15 | $6.74 | 4,700 | — | — |
| 2017-06-13 | $6.15 | $6.74 | 3,700 | — | — |
| 2017-06-12 | $6.10 | $6.68 | 16,500 | — | — |
| 2017-06-09 | $6.10 | $6.68 | 4,600 | — | — |
| 2017-06-08 | $6.15 | $6.74 | 1,800 | — | — |
| 2017-06-07 | $6.15 | $6.74 | 11,800 | — | — |
| 2017-06-06 | $6.12 | $6.71 | 4,600 | — | — |
| 2017-06-05 | $6.20 | $6.79 | 18,000 | — | — |
| 2017-06-02 | $6.20 | $6.79 | 15,800 | — | — |
| 2017-06-01 | $6.15 | $6.74 | 1,800 | — | — |
| 2017-05-31 | $6.20 | $6.79 | 18,500 | — | — |
| 2017-05-30 | $6.23 | $6.83 | 16,300 | — | — |
| 2017-05-26 | $6.25 | $6.85 | 11,000 | — | — |
| 2017-05-25 | $6.25 | $6.85 | 3,400 | — | — |
| 2017-05-24 | $6.25 | $6.85 | 12,300 | — | — |
| 2017-05-23 | $6.30 | $6.90 | 3,100 | — | — |
| 2017-05-22 | $6.30 | $6.90 | 5,100 | — | — |
| 2017-05-19 | $6.30 | $6.90 | 5,600 | — | — |
| 2017-05-18 | $6.25 | $6.85 | 27,700 | — | — |
| 2017-05-17 | $6.20 | $6.79 | 17,200 | — | — |
| 2017-05-16 | $6.25 | $6.85 | 84,100 | — | — |
| 2017-05-15 | $6.15 | $6.74 | 100,800 | — | — |
| 2017-05-12 | $6.03 | $6.61 | 32,800 | — | — |
| 2017-05-11 | $5.95 | $6.52 | 41,500 | — | — |
| 2017-05-10 | $6.04 | $6.62 | 18,500 | — | — |
| 2017-05-09 | $6.00 | $6.57 | 56,500 | — | — |
| 2017-05-08 | $6.00 | $6.57 | 68,000 | — | — |
| 2017-05-05 | $5.95 | $6.52 | 50,300 | — | — |
| 2017-05-04 | $5.95 | $6.52 | 73,300 | — | — |
| 2017-05-03 | $5.95 | $6.52 | 8,400 | — | — |
| 2017-05-02 | $5.90 | $6.46 | 69,900 | — | — |
| 2017-05-01 | $5.70 | $6.25 | 13,900 | — | — |
| 2017-04-28 | $5.65 | $6.19 | 19,200 | — | — |
| 2017-04-27 | $5.35 | $5.86 | 54,200 | — | — |
| 2017-04-26 | $5.55 | $6.08 | 72,000 | — | — |
| 2017-04-25 | $5.70 | $6.25 | 8,500 | — | — |
| 2017-04-24 | $5.55 | $6.08 | 55,900 | — | — |
| 2017-04-21 | $5.75 | $6.30 | 29,900 | — | — |
| 2017-04-20 | $5.60 | $6.14 | 22,100 | — | — |
| 2017-04-19 | $5.55 | $6.08 | 9,500 | — | — |
| 2017-04-18 | $5.65 | $6.19 | 10,000 | — | — |
| 2017-04-17 | $5.70 | $6.25 | 21,100 | — | — |
| 2017-04-13 | $5.50 | $6.03 | 14,200 | — | — |
| 2017-04-12 | $5.60 | $6.14 | 5,700 | — | — |
| 2017-04-11 | $5.55 | $6.08 | 20,200 | — | — |
| 2017-04-10 | $5.70 | $6.25 | 5,100 | — | — |
| 2017-04-07 | $5.75 | $6.30 | 9,600 | — | — |
| 2017-04-06 | $5.65 | $6.19 | 43,800 | — | — |
| 2017-04-05 | $5.80 | $6.35 | 6,400 | — | — |
| 2017-04-04 | $5.80 | $6.35 | 27,400 | — | — |
| 2017-04-03 | $5.80 | $6.35 | 30,300 | — | — |
| 2017-03-31 | $5.80 | $6.35 | 37,700 | — | — |
| 2017-03-30 | $5.85 | $6.41 | 28,900 | — | — |
| 2017-03-29 | $5.80 | $6.35 | 41,900 | — | — |
| 2017-03-28 | $5.80 | $6.35 | 13,200 | — | — |
| 2017-03-27 | $5.80 | $6.35 | 22,800 | — | — |
| 2017-03-24 | $5.80 | $6.35 | 19,000 | — | — |
| 2017-03-23 | $5.83 | $6.39 | 18,800 | — | — |
| 2017-03-22 | $5.75 | $6.30 | 35,700 | — | — |
| 2017-03-21 | $5.85 | $6.41 | 26,500 | — | — |
| 2017-03-20 | $5.85 | $6.41 | 14,800 | — | — |
| 2017-03-17 | $5.80 | $6.35 | 20,800 | — | — |
| 2017-03-16 | $5.65 | $6.19 | 50,600 | — | — |
| 2017-03-15 | $5.75 | $6.30 | 21,400 | — | — |
| 2017-03-14 | $5.40 | $5.92 | 75,400 | — | — |
| 2017-03-13 | $5.70 | $6.25 | 21,300 | — | — |
| 2017-03-10 | $5.75 | $6.30 | 19,400 | — | — |
| 2017-03-09 | $5.90 | $6.46 | 122,500 | — | — |
| 2017-03-08 | $6.00 | $6.57 | 173,000 | — | — |
| 2017-03-07 | $6.00 | $6.57 | 17,400 | — | — |
| 2017-03-06 | $6.03 | $6.61 | 102,300 | — | — |
| 2017-03-03 | $5.94 | $6.51 | 14,300 | — | — |
| 2017-03-02 | $5.90 | $6.46 | 40,200 | — | — |
| 2017-03-01 | $6.00 | $6.57 | 15,900 | — | — |
| 2017-02-28 | $6.05 | $6.63 | 14,700 | — | — |
| 2017-02-27 | $6.03 | $6.61 | 6,500 | — | — |
| 2017-02-24 | $6.00 | $6.57 | 13,900 | — | — |
| 2017-02-23 | $6.00 | $6.57 | 16,900 | — | — |
| 2017-02-22 | $6.15 | $6.74 | 13,100 | — | — |
| 2017-02-21 | $6.15 | $6.74 | 19,700 | — | — |
| 2017-02-17 | $6.15 | $6.74 | 12,300 | — | — |
| 2017-02-16 | $6.00 | $6.57 | 5,900 | — | — |
| 2017-02-15 | $5.93 | $6.50 | 33,400 | — | — |
| 2017-02-14 | $5.95 | $6.52 | 16,800 | — | — |
| 2017-02-13 | $6.00 | $6.57 | 18,600 | — | — |
| 2017-02-10 | $6.15 | $6.74 | 8,100 | — | — |
| 2017-02-09 | $6.20 | $6.79 | 1,400 | — | — |
| 2017-02-08 | $6.10 | $6.68 | 24,200 | — | — |
| 2017-02-07 | $6.00 | $6.57 | 22,000 | — | — |
| 2017-02-06 | $6.10 | $6.68 | 17,800 | — | — |
| 2017-02-03 | $6.20 | $6.79 | 18,000 | — | — |
| 2017-02-02 | $6.25 | $6.85 | 13,400 | — | — |
| 2017-02-01 | $6.30 | $6.90 | 16,000 | — | — |
| 2017-01-31 | $6.35 | $6.96 | 25,500 | — | — |
| 2017-01-30 | $6.45 | $7.07 | 6,400 | — | — |
| 2017-01-27 | $6.40 | $7.01 | 2,400 | — | — |
| 2017-01-26 | $6.40 | $7.01 | 5,400 | — | — |
| 2017-01-25 | $6.43 | $7.05 | 18,600 | — | — |
| 2017-01-24 | $6.44 | $7.06 | 11,800 | — | — |
| 2017-01-23 | $6.43 | $7.05 | 12,200 | — | — |
| 2017-01-20 | $6.30 | $6.90 | 22,900 | — | — |
| 2017-01-19 | $6.45 | $7.07 | 10,200 | — | — |
| 2017-01-18 | $6.50 | $7.12 | 34,900 | — | — |
| 2017-01-17 | $6.45 | $7.07 | 28,900 | — | — |
| 2017-01-13 | $6.45 | $7.07 | 9,000 | — | — |
| 2017-01-12 | $6.25 | $6.85 | 23,700 | — | — |
| 2017-01-11 | $6.40 | $7.01 | 17,800 | — | — |
| 2017-01-10 | $6.40 | $7.01 | 22,700 | — | — |
| 2017-01-09 | $6.40 | $7.01 | 20,500 | — | — |
| 2017-01-06 | $6.35 | $6.96 | 18,900 | — | — |
| 2017-01-05 | $6.25 | $6.85 | 10,700 | — | — |
| 2017-01-04 | $6.22 | $6.82 | 10,900 | — | — |
| 2017-01-03 | $6.20 | $6.79 | 42,600 | — | — |