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
- 1999-05-13 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 | $5.95 | $10.65 | 18,400 | — | — |
| 2017-12-28 | $5.95 | $10.65 | 28,900 | — | — |
| 2017-12-27 | $5.98 | $10.50 | 19,300 | — | — |
| 2017-12-26 | $5.95 | $10.45 | 27,200 | — | — |
| 2017-12-22 | $5.98 | $10.50 | 12,700 | — | — |
| 2017-12-21 | $5.93 | $10.41 | 32,000 | — | — |
| 2017-12-20 | $5.85 | $10.27 | 5,700 | — | — |
| 2017-12-19 | $5.83 | $10.24 | 6,700 | — | — |
| 2017-12-18 | $5.85 | $10.27 | 18,700 | — | — |
| 2017-12-15 | $5.75 | $10.10 | 18,700 | — | — |
| 2017-12-14 | $5.80 | $10.19 | 7,200 | — | — |
| 2017-12-13 | $5.80 | $10.19 | 11,200 | — | — |
| 2017-12-12 | $5.80 | $10.19 | 10,200 | — | — |
| 2017-12-11 | $5.80 | $10.19 | 21,800 | — | — |
| 2017-12-08 | $5.80 | $10.19 | 9,100 | — | — |
| 2017-12-07 | $5.85 | $10.27 | 27,800 | — | — |
| 2017-12-06 | $5.91 | $10.38 | 2,500 | — | — |
| 2017-12-05 | $5.90 | $10.36 | 27,000 | — | — |
| 2017-12-04 | $5.98 | $10.50 | 6,800 | — | — |
| 2017-12-01 | $5.95 | $10.45 | 3,900 | — | — |
| 2017-11-30 | $5.96 | $10.47 | 4,000 | — | — |
| 2017-11-29 | $5.93 | $10.41 | 15,700 | — | — |
| 2017-11-28 | $6.00 | $10.54 | 11,700 | — | — |
| 2017-11-27 | $5.95 | $10.45 | 26,900 | — | — |
| 2017-11-24 | $5.95 | $10.45 | 6,100 | — | — |
| 2017-11-22 | $5.90 | $10.36 | 4,800 | — | — |
| 2017-11-21 | $5.85 | $10.27 | 38,400 | — | — |
| 2017-11-20 | $5.98 | $10.50 | 9,900 | — | — |
| 2017-11-17 | $5.95 | $10.45 | 8,300 | — | — |
| 2017-11-16 | $6.00 | $10.54 | 12,800 | — | — |
| 2017-11-15 | $5.95 | $10.45 | 11,900 | — | — |
| 2017-11-14 | $5.85 | $10.27 | 7,700 | — | — |
| 2017-11-13 | $5.90 | $10.36 | 12,800 | — | — |
| 2017-11-10 | $5.85 | $10.27 | 10,000 | — | — |
| 2017-11-09 | $5.90 | $10.36 | 21,700 | — | — |
| 2017-11-08 | $5.91 | $10.38 | 5,300 | — | — |
| 2017-11-07 | $5.90 | $10.36 | 15,100 | — | — |
| 2017-11-06 | $6.10 | $10.71 | 19,300 | — | — |
| 2017-11-03 | $6.06 | $10.64 | 10,700 | — | — |
| 2017-11-02 | $6.10 | $10.71 | 8,700 | — | — |
| 2017-11-01 | $6.10 | $10.71 | 25,800 | — | — |
| 2017-10-31 | $6.05 | $10.63 | 29,800 | — | — |
| 2017-10-30 | $6.00 | $10.54 | 28,400 | — | — |
| 2017-10-27 | $5.95 | $10.45 | 13,300 | — | — |
| 2017-10-26 | $5.87 | $10.31 | 12,300 | — | — |
| 2017-10-25 | $5.90 | $10.36 | 17,000 | — | — |
| 2017-10-24 | $5.90 | $10.36 | 19,700 | — | — |
| 2017-10-23 | $5.90 | $10.36 | 26,700 | — | — |
| 2017-10-20 | $5.85 | $10.27 | 11,300 | — | — |
| 2017-10-19 | $5.90 | $10.36 | 11,900 | — | — |
| 2017-10-18 | $5.80 | $10.19 | 21,800 | — | — |
| 2017-10-17 | $5.90 | $10.36 | 10,300 | — | — |
| 2017-10-16 | $5.80 | $10.19 | 18,800 | — | — |
| 2017-10-13 | $5.75 | $10.10 | 22,700 | — | — |
| 2017-10-12 | $5.85 | $10.27 | 15,900 | — | — |
| 2017-10-11 | $5.95 | $10.45 | 9,700 | — | — |
| 2017-10-10 | $5.75 | $10.10 | 30,600 | — | — |
| 2017-10-09 | $5.77 | $10.13 | 19,900 | — | — |
| 2017-10-06 | $5.90 | $10.36 | 32,900 | — | — |
| 2017-10-05 | $6.08 | $10.50 | 44,300 | — | — |
| 2017-10-04 | $6.10 | $10.53 | 37,200 | — | — |
| 2017-10-03 | $6.00 | $10.36 | 31,900 | — | — |
| 2017-10-02 | $6.00 | $10.36 | 43,400 | — | — |
| 2017-09-29 | $5.85 | $10.10 | 12,300 | — | — |
| 2017-09-28 | $5.80 | $10.01 | 10,900 | — | — |
| 2017-09-27 | $5.75 | $9.93 | 15,800 | — | — |
| 2017-09-26 | $5.80 | $10.01 | 11,000 | — | — |
| 2017-09-25 | $5.80 | $10.01 | 17,100 | — | — |
| 2017-09-22 | $5.90 | $10.19 | 10,800 | — | — |
| 2017-09-21 | $5.90 | $10.19 | 6,500 | — | — |
| 2017-09-20 | $5.85 | $10.10 | 1,600 | — | — |
| 2017-09-19 | $5.85 | $10.10 | 13,600 | — | — |
| 2017-09-18 | $5.85 | $10.10 | 12,100 | — | — |
| 2017-09-15 | $5.80 | $10.01 | 24,000 | — | — |
| 2017-09-14 | $6.00 | $10.36 | 23,000 | — | — |
| 2017-09-13 | $5.90 | $10.19 | 28,000 | — | — |
| 2017-09-12 | $5.78 | $9.98 | 2,200 | — | — |
| 2017-09-11 | $5.80 | $10.01 | 17,700 | — | — |
| 2017-09-08 | $5.80 | $10.01 | 9,600 | — | — |
| 2017-09-07 | $5.80 | $10.01 | 13,200 | — | — |
| 2017-09-06 | $5.70 | $9.84 | 11,700 | — | — |
| 2017-09-05 | $5.80 | $10.01 | 31,900 | — | — |
| 2017-09-01 | $5.70 | $9.84 | 5,300 | — | — |
| 2017-08-31 | $5.60 | $9.67 | 12,000 | — | — |
| 2017-08-30 | $5.65 | $9.75 | 41,700 | — | — |
| 2017-08-29 | $5.50 | $9.50 | 42,600 | — | — |
| 2017-08-28 | $5.55 | $9.58 | 6,200 | — | — |
| 2017-08-25 | $5.64 | $9.74 | 7,300 | — | — |
| 2017-08-24 | $5.65 | $9.75 | 4,100 | — | — |
| 2017-08-23 | $5.70 | $9.84 | 7,300 | — | — |
| 2017-08-22 | $5.75 | $9.93 | 3,300 | — | — |
| 2017-08-21 | $5.65 | $9.75 | 28,300 | — | — |
| 2017-08-18 | $5.80 | $10.01 | 11,500 | — | — |
| 2017-08-17 | $5.70 | $9.84 | 26,900 | — | — |
| 2017-08-16 | $5.70 | $9.84 | 6,300 | — | — |
| 2017-08-15 | $5.65 | $9.75 | 28,200 | — | — |
| 2017-08-14 | $5.70 | $9.84 | 18,300 | — | — |
| 2017-08-11 | $5.55 | $9.58 | 3,800 | — | — |
| 2017-08-10 | $5.45 | $9.41 | 21,900 | — | — |
| 2017-08-09 | $5.40 | $9.32 | 19,800 | — | — |
| 2017-08-08 | $5.35 | $9.24 | 13,300 | — | — |
| 2017-08-07 | $5.40 | $9.32 | 20,000 | — | — |
| 2017-08-04 | $5.40 | $9.32 | 10,200 | — | — |
| 2017-08-03 | $5.40 | $9.32 | 18,000 | — | — |
| 2017-08-02 | $5.45 | $9.41 | 13,900 | — | — |
| 2017-08-01 | $5.40 | $9.32 | 7,100 | — | — |
| 2017-07-31 | $5.40 | $9.32 | 21,100 | — | — |
| 2017-07-28 | $5.40 | $9.32 | 16,500 | — | — |
| 2017-07-27 | $5.50 | $9.50 | 45,900 | — | — |
| 2017-07-26 | $5.50 | $9.50 | 13,800 | — | — |
| 2017-07-25 | $5.50 | $9.50 | 27,600 | — | — |
| 2017-07-24 | $5.50 | $9.50 | 19,600 | — | — |
| 2017-07-21 | $5.59 | $9.65 | 6,300 | — | — |
| 2017-07-20 | $5.60 | $9.67 | 9,600 | — | — |
| 2017-07-19 | $5.60 | $9.67 | 28,300 | — | — |
| 2017-07-18 | $5.70 | $9.84 | 20,200 | — | — |
| 2017-07-17 | $5.65 | $9.75 | 14,000 | — | — |
| 2017-07-14 | $5.65 | $9.75 | 9,600 | — | — |
| 2017-07-13 | $5.70 | $9.84 | 25,400 | — | — |
| 2017-07-12 | $5.80 | $10.01 | 21,600 | — | — |
| 2017-07-11 | $5.60 | $9.67 | 11,300 | — | — |
| 2017-07-10 | $5.65 | $9.75 | 49,500 | — | — |
| 2017-07-07 | $5.65 | $9.75 | 96,700 | — | — |
| 2017-07-06 | $6.05 | $10.45 | 29,200 | — | — |
| 2017-07-05 | $6.25 | $10.61 | 88,600 | — | — |
| 2017-07-03 | $6.10 | $10.36 | 65,800 | — | — |
| 2017-06-30 | $5.95 | $10.10 | 149,700 | — | — |
| 2017-06-29 | $5.60 | $9.51 | 149,800 | — | — |
| 2017-06-28 | $5.35 | $9.08 | 37,200 | — | — |
| 2017-06-27 | $5.35 | $9.08 | 8,200 | — | — |
| 2017-06-26 | $5.35 | $9.08 | 27,800 | — | — |
| 2017-06-23 | $5.30 | $9.00 | 22,800 | — | — |
| 2017-06-22 | $5.25 | $8.91 | 27,700 | — | — |
| 2017-06-21 | $5.15 | $8.74 | 28,600 | — | — |
| 2017-06-20 | $5.10 | $8.66 | 25,200 | — | — |
| 2017-06-19 | $5.05 | $8.58 | 24,900 | — | — |
| 2017-06-16 | $4.95 | $8.41 | 23,800 | — | — |
| 2017-06-15 | $5.00 | $8.49 | 20,800 | — | — |
| 2017-06-14 | $5.00 | $8.49 | 22,000 | — | — |
| 2017-06-13 | $5.00 | $8.49 | 11,700 | — | — |
| 2017-06-12 | $5.05 | $8.58 | 36,300 | — | — |
| 2017-06-09 | $5.05 | $8.58 | 48,400 | — | — |
| 2017-06-08 | $4.95 | $8.41 | 100,700 | — | — |
| 2017-06-07 | $5.15 | $8.74 | 27,800 | — | — |
| 2017-06-06 | $5.10 | $8.66 | 20,900 | — | — |
| 2017-06-05 | $5.00 | $8.49 | 31,300 | — | — |
| 2017-06-02 | $5.10 | $8.66 | 17,800 | — | — |
| 2017-06-01 | $5.10 | $8.66 | 34,000 | — | — |
| 2017-05-31 | $5.15 | $8.74 | 22,600 | — | — |
| 2017-05-30 | $5.25 | $8.91 | 32,300 | — | — |
| 2017-05-26 | $5.45 | $9.25 | 31,300 | — | — |
| 2017-05-25 | $5.45 | $9.25 | 13,000 | — | — |
| 2017-05-24 | $5.35 | $9.08 | 15,400 | — | — |
| 2017-05-23 | $5.40 | $9.17 | 21,600 | — | — |
| 2017-05-22 | $5.40 | $9.17 | 27,400 | — | — |
| 2017-05-19 | $5.30 | $9.00 | 16,400 | — | — |
| 2017-05-18 | $5.15 | $8.74 | 46,900 | — | — |
| 2017-05-17 | $5.05 | $8.58 | 40,100 | — | — |
| 2017-05-16 | $5.22 | $8.86 | 43,900 | — | — |
| 2017-05-15 | $5.35 | $9.08 | 32,500 | — | — |
| 2017-05-12 | $5.30 | $9.00 | 27,500 | — | — |
| 2017-05-11 | $5.45 | $9.25 | 20,400 | — | — |
| 2017-05-10 | $5.45 | $9.25 | 31,700 | — | — |
| 2017-05-09 | $5.40 | $9.17 | 39,800 | — | — |
| 2017-05-08 | $5.55 | $9.42 | 14,000 | — | — |
| 2017-05-05 | $5.60 | $9.51 | 10,700 | — | — |
| 2017-05-04 | $5.60 | $9.51 | 20,100 | — | — |
| 2017-05-03 | $5.65 | $9.59 | 15,600 | — | — |
| 2017-05-02 | $5.60 | $9.51 | 47,800 | — | — |
| 2017-05-01 | $5.75 | $9.76 | 76,300 | — | — |
| 2017-04-28 | $5.20 | $8.83 | 23,600 | — | — |
| 2017-04-27 | $5.25 | $8.91 | 21,000 | — | — |
| 2017-04-26 | $5.20 | $8.83 | 19,800 | — | — |
| 2017-04-25 | $5.25 | $8.91 | 81,000 | — | — |
| 2017-04-24 | $5.05 | $8.58 | 170,700 | — | — |
| 2017-04-21 | $5.10 | $8.66 | 93,400 | — | — |
| 2017-04-20 | $5.45 | $9.25 | 41,100 | — | — |
| 2017-04-19 | $5.55 | $9.42 | 10,500 | — | — |
| 2017-04-18 | $5.50 | $9.34 | 33,300 | — | — |
| 2017-04-17 | $5.55 | $9.42 | 46,900 | — | — |
| 2017-04-13 | $5.50 | $9.34 | 47,100 | — | — |
| 2017-04-12 | $5.65 | $9.59 | 27,100 | — | — |
| 2017-04-11 | $5.75 | $9.76 | 29,700 | — | — |
| 2017-04-10 | $5.60 | $9.51 | 35,900 | — | — |
| 2017-04-07 | $5.70 | $9.68 | 23,500 | — | — |
| 2017-04-06 | $5.80 | $9.85 | 44,000 | — | — |
| 2017-04-05 | $6.10 | $10.19 | 72,900 | — | — |
| 2017-04-04 | $5.95 | $9.94 | 29,500 | — | — |
| 2017-04-03 | $5.90 | $9.85 | 15,400 | — | — |
| 2017-03-31 | $5.90 | $9.85 | 25,400 | — | — |
| 2017-03-30 | $5.80 | $9.69 | 27,200 | — | — |
| 2017-03-29 | $5.80 | $9.69 | 26,300 | — | — |
| 2017-03-28 | $5.60 | $9.35 | 44,700 | — | — |
| 2017-03-27 | $5.85 | $9.77 | 30,400 | — | — |
| 2017-03-24 | $5.75 | $9.60 | 16,100 | — | — |
| 2017-03-23 | $6.00 | $10.02 | 8,600 | — | — |
| 2017-03-22 | $5.90 | $9.85 | 13,400 | — | — |
| 2017-03-21 | $5.95 | $9.94 | 26,500 | — | — |
| 2017-03-20 | $5.95 | $9.94 | 23,300 | — | — |
| 2017-03-17 | $6.20 | $10.36 | 23,600 | — | — |
| 2017-03-16 | $5.80 | $9.69 | 29,300 | — | — |
| 2017-03-15 | $5.70 | $9.52 | 55,700 | — | — |
| 2017-03-14 | $5.65 | $9.44 | 110,800 | — | — |
| 2017-03-13 | $5.50 | $9.19 | 104,300 | — | — |
| 2017-03-10 | $5.85 | $9.77 | 36,900 | — | — |
| 2017-03-09 | $6.00 | $10.02 | 33,000 | — | — |
| 2017-03-08 | $6.15 | $10.27 | 10,100 | — | — |
| 2017-03-07 | $6.10 | $10.19 | 32,500 | — | — |
| 2017-03-06 | $6.20 | $10.36 | 19,000 | — | — |
| 2017-03-03 | $6.05 | $10.10 | 52,200 | — | — |
| 2017-03-02 | $6.15 | $10.27 | 32,100 | — | — |
| 2017-03-01 | $6.25 | $10.44 | 83,100 | — | — |
| 2017-02-28 | $6.25 | $10.44 | 20,400 | — | — |
| 2017-02-27 | $6.40 | $10.69 | 28,000 | — | — |
| 2017-02-24 | $6.25 | $10.44 | 47,000 | — | — |
| 2017-02-23 | $6.05 | $10.10 | 122,200 | — | — |
| 2017-02-22 | $6.40 | $10.69 | 11,000 | — | — |
| 2017-02-21 | $6.38 | $10.66 | 23,500 | — | — |
| 2017-02-17 | $6.20 | $10.36 | 95,700 | — | — |
| 2017-02-16 | $6.50 | $10.86 | 63,500 | — | — |
| 2017-02-15 | $6.65 | $11.11 | 29,300 | — | — |
| 2017-02-14 | $6.80 | $11.36 | 13,900 | — | — |
| 2017-02-13 | $6.85 | $11.44 | 41,900 | — | — |
| 2017-02-10 | $6.90 | $11.52 | 11,000 | — | — |
| 2017-02-09 | $6.95 | $11.61 | 31,900 | — | — |
| 2017-02-08 | $6.90 | $11.52 | 13,800 | — | — |
| 2017-02-07 | $6.90 | $11.52 | 33,500 | — | — |
| 2017-02-06 | $7.00 | $11.69 | 168,700 | — | — |
| 2017-02-03 | $6.25 | $10.44 | 21,100 | — | — |
| 2017-02-02 | $6.15 | $10.27 | 50,300 | — | — |
| 2017-02-01 | $6.20 | $10.36 | 24,200 | — | — |
| 2017-01-31 | $6.40 | $10.69 | 33,600 | — | — |
| 2017-01-30 | $6.30 | $10.52 | 79,400 | — | — |
| 2017-01-27 | $6.15 | $10.27 | 107,600 | — | — |
| 2017-01-26 | $6.60 | $11.02 | 26,400 | — | — |
| 2017-01-25 | $6.70 | $11.19 | 38,200 | — | — |
| 2017-01-24 | $6.70 | $11.19 | 192,100 | — | — |
| 2017-01-23 | $7.00 | $11.69 | 39,600 | — | — |
| 2017-01-20 | $7.09 | $11.84 | 42,200 | — | — |
| 2017-01-19 | $7.15 | $11.94 | 9,000 | — | — |
| 2017-01-18 | $7.25 | $12.11 | 14,200 | — | — |
| 2017-01-17 | $7.20 | $12.03 | 19,000 | — | — |
| 2017-01-13 | $7.15 | $11.94 | 20,700 | — | — |
| 2017-01-12 | $7.15 | $11.94 | 28,600 | — | — |
| 2017-01-11 | $7.35 | $12.28 | 19,500 | — | — |
| 2017-01-10 | $7.36 | $12.29 | 86,100 | — | — |
| 2017-01-09 | $7.30 | $12.19 | 35,900 | — | — |
| 2017-01-06 | $7.05 | $11.78 | 23,600 | — | — |
| 2017-01-05 | $7.00 | $11.69 | 42,000 | — | — |
| 2017-01-04 | $7.15 | $11.94 | 24,600 | — | — |
| 2017-01-03 | $7.20 | $12.03 | 117,500 | — | — |