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
- 2006-02-27 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 | $4.85 | $4.85 | 107,100 | — | — |
| 2017-12-28 | $4.80 | $4.80 | 122,600 | — | — |
| 2017-12-27 | $4.75 | $4.75 | 135,800 | — | — |
| 2017-12-26 | $4.80 | $4.80 | 122,900 | — | — |
| 2017-12-22 | $4.75 | $4.75 | 149,300 | — | — |
| 2017-12-21 | $4.85 | $4.85 | 138,000 | — | — |
| 2017-12-20 | $4.70 | $4.70 | 134,500 | — | — |
| 2017-12-19 | $4.55 | $4.55 | 182,500 | — | — |
| 2017-12-18 | $4.65 | $4.65 | 244,900 | — | — |
| 2017-12-15 | $4.60 | $4.60 | 503,400 | — | — |
| 2017-12-14 | $4.70 | $4.70 | 199,800 | — | — |
| 2017-12-13 | $4.50 | $4.50 | 191,500 | — | — |
| 2017-12-12 | $4.45 | $4.45 | 169,400 | — | — |
| 2017-12-11 | $4.47 | $4.47 | 242,800 | — | — |
| 2017-12-08 | $4.40 | $4.40 | 307,000 | — | — |
| 2017-12-07 | $4.58 | $4.58 | 152,700 | — | — |
| 2017-12-06 | $4.78 | $4.78 | 322,400 | — | — |
| 2017-12-05 | $5.75 | $5.75 | 79,300 | — | — |
| 2017-12-04 | $5.85 | $5.85 | 58,200 | — | — |
| 2017-12-01 | $5.80 | $5.80 | 58,800 | — | — |
| 2017-11-30 | $5.75 | $5.75 | 65,500 | — | — |
| 2017-11-29 | $5.90 | $5.90 | 57,100 | — | — |
| 2017-11-28 | $5.85 | $5.85 | 94,500 | — | — |
| 2017-11-27 | $5.75 | $5.75 | 32,100 | — | — |
| 2017-11-24 | $5.70 | $5.70 | 31,700 | — | — |
| 2017-11-22 | $5.65 | $5.65 | 95,300 | — | — |
| 2017-11-21 | $5.60 | $5.60 | 143,000 | — | — |
| 2017-11-20 | $5.50 | $5.50 | 94,900 | — | — |
| 2017-11-17 | $5.45 | $5.45 | 46,300 | — | — |
| 2017-11-16 | $5.40 | $5.40 | 61,300 | — | — |
| 2017-11-15 | $5.25 | $5.25 | 62,500 | — | — |
| 2017-11-14 | $5.35 | $5.35 | 101,400 | — | — |
| 2017-11-13 | $5.35 | $5.35 | 52,200 | — | — |
| 2017-11-10 | $5.35 | $5.35 | 93,500 | — | — |
| 2017-11-09 | $5.60 | $5.60 | 36,800 | — | — |
| 2017-11-08 | $5.55 | $5.55 | 58,200 | — | — |
| 2017-11-07 | $5.60 | $5.60 | 87,000 | — | — |
| 2017-11-06 | $5.75 | $5.75 | 41,700 | — | — |
| 2017-11-03 | $5.65 | $5.65 | 63,500 | — | — |
| 2017-11-02 | $5.80 | $5.80 | 56,800 | — | — |
| 2017-11-01 | $5.65 | $5.65 | 113,800 | — | — |
| 2017-10-31 | $5.70 | $5.70 | 128,200 | — | — |
| 2017-10-30 | $5.60 | $5.60 | 114,800 | — | — |
| 2017-10-27 | $5.90 | $5.90 | 144,200 | — | — |
| 2017-10-26 | $5.85 | $5.85 | 44,400 | — | — |
| 2017-10-25 | $5.75 | $5.75 | 48,000 | — | — |
| 2017-10-24 | $5.75 | $5.75 | 52,000 | — | — |
| 2017-10-23 | $5.75 | $5.75 | 43,700 | — | — |
| 2017-10-20 | $5.70 | $5.70 | 73,700 | — | — |
| 2017-10-19 | $5.75 | $5.75 | 54,100 | — | — |
| 2017-10-18 | $5.80 | $5.80 | 60,600 | — | — |
| 2017-10-17 | $5.80 | $5.80 | 60,800 | — | — |
| 2017-10-16 | $6.00 | $6.00 | 74,100 | — | — |
| 2017-10-13 | $5.95 | $5.95 | 55,300 | — | — |
| 2017-10-12 | $5.85 | $5.85 | 144,400 | — | — |
| 2017-10-11 | $5.95 | $5.95 | 96,200 | — | — |
| 2017-10-10 | $6.10 | $6.10 | 118,400 | — | — |
| 2017-10-09 | $6.15 | $6.15 | 126,700 | — | — |
| 2017-10-06 | $6.00 | $6.00 | 137,800 | — | — |
| 2017-10-05 | $6.20 | $6.20 | 300,000 | — | — |
| 2017-10-04 | $5.93 | $5.93 | 176,500 | — | — |
| 2017-10-03 | $5.85 | $5.85 | 347,400 | — | — |
| 2017-10-02 | $5.80 | $5.80 | 280,000 | — | — |
| 2017-09-29 | $5.90 | $5.90 | 154,600 | — | — |
| 2017-09-28 | $5.90 | $5.90 | 66,400 | — | — |
| 2017-09-27 | $5.90 | $5.90 | 119,200 | — | — |
| 2017-09-26 | $5.75 | $5.75 | 133,200 | — | — |
| 2017-09-25 | $5.80 | $5.80 | 94,900 | — | — |
| 2017-09-22 | $5.80 | $5.80 | 120,800 | — | — |
| 2017-09-21 | $5.75 | $5.75 | 110,800 | — | — |
| 2017-09-20 | $5.85 | $5.85 | 159,100 | — | — |
| 2017-09-19 | $5.75 | $5.75 | 93,700 | — | — |
| 2017-09-18 | $5.85 | $5.85 | 102,100 | — | — |
| 2017-09-15 | $5.90 | $5.90 | 404,500 | — | — |
| 2017-09-14 | $5.70 | $5.70 | 179,300 | — | — |
| 2017-09-13 | $5.58 | $5.58 | 157,500 | — | — |
| 2017-09-12 | $5.63 | $5.63 | 175,600 | — | — |
| 2017-09-11 | $5.65 | $5.65 | 98,100 | — | — |
| 2017-09-08 | $5.65 | $5.65 | 137,400 | — | — |
| 2017-09-07 | $5.75 | $5.75 | 142,500 | — | — |
| 2017-09-06 | $6.00 | $6.00 | 77,500 | — | — |
| 2017-09-05 | $5.95 | $5.95 | 90,200 | — | — |
| 2017-09-01 | $5.85 | $5.85 | 61,800 | — | — |
| 2017-08-31 | $5.70 | $5.70 | 125,800 | — | — |
| 2017-08-30 | $5.70 | $5.70 | 147,300 | — | — |
| 2017-08-29 | $5.70 | $5.70 | 117,000 | — | — |
| 2017-08-28 | $5.70 | $5.70 | 165,600 | — | — |
| 2017-08-25 | $5.85 | $5.85 | 69,800 | — | — |
| 2017-08-24 | $5.83 | $5.83 | 79,800 | — | — |
| 2017-08-23 | $5.90 | $5.90 | 59,600 | — | — |
| 2017-08-22 | $5.90 | $5.90 | 121,500 | — | — |
| 2017-08-21 | $5.80 | $5.80 | 128,200 | — | — |
| 2017-08-18 | $5.85 | $5.85 | 92,900 | — | — |
| 2017-08-17 | $5.90 | $5.90 | 107,400 | — | — |
| 2017-08-16 | $5.90 | $5.90 | 83,700 | — | — |
| 2017-08-15 | $5.75 | $5.75 | 155,700 | — | — |
| 2017-08-14 | $6.03 | $6.03 | 123,000 | — | — |
| 2017-08-11 | $6.25 | $6.25 | 196,200 | — | — |
| 2017-08-10 | $6.10 | $6.10 | 110,100 | — | — |
| 2017-08-09 | $6.20 | $6.20 | 122,000 | — | — |
| 2017-08-08 | $6.10 | $6.10 | 118,400 | — | — |
| 2017-08-07 | $6.00 | $6.00 | 218,200 | — | — |
| 2017-08-04 | $6.10 | $6.10 | 259,800 | — | — |
| 2017-08-03 | $6.55 | $6.55 | 235,400 | — | — |
| 2017-08-02 | $6.70 | $6.70 | 87,800 | — | — |
| 2017-08-01 | $6.75 | $6.75 | 156,700 | — | — |
| 2017-07-31 | $6.80 | $6.80 | 171,600 | — | — |
| 2017-07-28 | $7.00 | $7.00 | 109,600 | — | — |
| 2017-07-27 | $6.80 | $6.80 | 140,000 | — | — |
| 2017-07-26 | $6.55 | $6.55 | 35,500 | — | — |
| 2017-07-25 | $6.65 | $6.65 | 116,600 | — | — |
| 2017-07-24 | $6.55 | $6.55 | 85,900 | — | — |
| 2017-07-21 | $6.45 | $6.45 | 125,300 | — | — |
| 2017-07-20 | $6.45 | $6.45 | 45,400 | — | — |
| 2017-07-19 | $6.40 | $6.40 | 48,200 | — | — |
| 2017-07-18 | $6.40 | $6.40 | 78,000 | — | — |
| 2017-07-17 | $6.40 | $6.40 | 68,200 | — | — |
| 2017-07-14 | $6.45 | $6.45 | 82,900 | — | — |
| 2017-07-13 | $6.40 | $6.40 | 83,300 | — | — |
| 2017-07-12 | $6.55 | $6.55 | 56,300 | — | — |
| 2017-07-11 | $6.40 | $6.40 | 92,000 | — | — |
| 2017-07-10 | $6.35 | $6.35 | 108,900 | — | — |
| 2017-07-07 | $6.50 | $6.50 | 48,400 | — | — |
| 2017-07-06 | $6.30 | $6.30 | 98,700 | — | — |
| 2017-07-05 | $6.25 | $6.25 | 148,500 | — | — |
| 2017-07-03 | $6.35 | $6.35 | 68,100 | — | — |
| 2017-06-30 | $6.35 | $6.35 | 82,500 | — | — |
| 2017-06-29 | $6.25 | $6.25 | 217,400 | — | — |
| 2017-06-28 | $6.30 | $6.30 | 88,000 | — | — |
| 2017-06-27 | $6.10 | $6.10 | 138,400 | — | — |
| 2017-06-26 | $6.45 | $6.45 | 94,200 | — | — |
| 2017-06-23 | $6.60 | $6.60 | 255,400 | — | — |
| 2017-06-22 | $6.40 | $6.40 | 60,500 | — | — |
| 2017-06-21 | $6.25 | $6.25 | 84,900 | — | — |
| 2017-06-20 | $6.30 | $6.30 | 91,300 | — | — |
| 2017-06-19 | $6.40 | $6.40 | 79,600 | — | — |
| 2017-06-16 | $6.40 | $6.40 | 218,700 | — | — |
| 2017-06-15 | $6.55 | $6.55 | 55,700 | — | — |
| 2017-06-14 | $6.75 | $6.75 | 106,300 | — | — |
| 2017-06-13 | $6.65 | $6.65 | 110,500 | — | — |
| 2017-06-12 | $6.70 | $6.70 | 105,400 | — | — |
| 2017-06-09 | $6.65 | $6.65 | 191,500 | — | — |
| 2017-06-08 | $6.60 | $6.60 | 144,000 | — | — |
| 2017-06-07 | $6.50 | $6.50 | 195,000 | — | — |
| 2017-06-06 | $6.45 | $6.45 | 69,600 | — | — |
| 2017-06-05 | $6.45 | $6.45 | 153,100 | — | — |
| 2017-06-02 | $6.50 | $6.50 | 93,800 | — | — |
| 2017-06-01 | $6.40 | $6.40 | 209,700 | — | — |
| 2017-05-31 | $6.20 | $6.20 | 238,200 | — | — |
| 2017-05-30 | $6.55 | $6.55 | 135,700 | — | — |
| 2017-05-26 | $6.50 | $6.50 | 178,000 | — | — |
| 2017-05-25 | $6.75 | $6.75 | 176,000 | — | — |
| 2017-05-24 | $6.55 | $6.55 | 149,000 | — | — |
| 2017-05-23 | $6.60 | $6.60 | 202,500 | — | — |
| 2017-05-22 | $6.60 | $6.60 | 94,800 | — | — |
| 2017-05-19 | $6.70 | $6.70 | 194,700 | — | — |
| 2017-05-18 | $6.70 | $6.70 | 214,200 | — | — |
| 2017-05-17 | $6.55 | $6.55 | 279,300 | — | — |
| 2017-05-16 | $6.60 | $6.60 | 183,700 | — | — |
| 2017-05-15 | $6.70 | $6.70 | 229,500 | — | — |
| 2017-05-12 | $6.75 | $6.75 | 136,200 | — | — |
| 2017-05-11 | $6.90 | $6.90 | 252,600 | — | — |
| 2017-05-10 | $7.20 | $7.20 | 201,200 | — | — |
| 2017-05-09 | $7.40 | $7.40 | 193,000 | — | — |
| 2017-05-08 | $7.45 | $7.45 | 198,300 | — | — |
| 2017-05-05 | $7.35 | $7.35 | 113,600 | — | — |
| 2017-05-04 | $7.60 | $7.60 | 130,900 | — | — |
| 2017-05-03 | $7.65 | $7.65 | 99,800 | — | — |
| 2017-05-02 | $7.90 | $7.90 | 47,900 | — | — |
| 2017-05-01 | $7.90 | $7.90 | 46,600 | — | — |
| 2017-04-28 | $7.80 | $7.80 | 68,700 | — | — |
| 2017-04-27 | $7.90 | $7.90 | 40,400 | — | — |
| 2017-04-26 | $7.90 | $7.90 | 88,500 | — | — |
| 2017-04-25 | $7.85 | $7.85 | 57,500 | — | — |
| 2017-04-24 | $7.80 | $7.80 | 78,900 | — | — |
| 2017-04-21 | $7.60 | $7.60 | 88,700 | — | — |
| 2017-04-20 | $7.70 | $7.70 | 49,400 | — | — |
| 2017-04-19 | $7.65 | $7.65 | 84,600 | — | — |
| 2017-04-18 | $7.70 | $7.70 | 60,400 | — | — |
| 2017-04-17 | $7.30 | $7.30 | 71,000 | — | — |
| 2017-04-13 | $7.25 | $7.25 | 44,000 | — | — |
| 2017-04-12 | $7.40 | $7.40 | 54,800 | — | — |
| 2017-04-11 | $7.35 | $7.35 | 95,600 | — | — |
| 2017-04-10 | $7.30 | $7.30 | 126,600 | — | — |
| 2017-04-07 | $7.35 | $7.35 | 68,500 | — | — |
| 2017-04-06 | $7.35 | $7.35 | 101,400 | — | — |
| 2017-04-05 | $7.40 | $7.40 | 202,600 | — | — |
| 2017-04-04 | $7.50 | $7.50 | 98,300 | — | — |
| 2017-04-03 | $7.35 | $7.35 | 243,300 | — | — |
| 2017-03-31 | $8.00 | $8.00 | 103,100 | — | — |
| 2017-03-30 | $7.80 | $7.80 | 74,500 | — | — |
| 2017-03-29 | $7.80 | $7.80 | 64,900 | — | — |
| 2017-03-28 | $7.85 | $7.85 | 64,800 | — | — |
| 2017-03-27 | $7.85 | $7.85 | 40,500 | — | — |
| 2017-03-24 | $7.65 | $7.65 | 73,300 | — | — |
| 2017-03-23 | $7.65 | $7.65 | 63,200 | — | — |
| 2017-03-22 | $7.50 | $7.50 | 91,900 | — | — |
| 2017-03-21 | $7.70 | $7.70 | 61,800 | — | — |
| 2017-03-20 | $8.05 | $8.05 | 50,600 | — | — |
| 2017-03-17 | $8.00 | $8.00 | 301,700 | — | — |
| 2017-03-16 | $7.85 | $7.85 | 78,700 | — | — |
| 2017-03-15 | $7.80 | $7.80 | 101,000 | — | — |
| 2017-03-14 | $7.85 | $7.85 | 72,000 | — | — |
| 2017-03-13 | $7.85 | $7.85 | 79,000 | — | — |
| 2017-03-10 | $7.95 | $7.95 | 111,100 | — | — |
| 2017-03-09 | $7.80 | $7.80 | 144,800 | — | — |
| 2017-03-08 | $8.00 | $8.00 | 79,900 | — | — |
| 2017-03-07 | $8.05 | $8.05 | 77,300 | — | — |
| 2017-03-06 | $8.00 | $8.00 | 185,100 | — | — |
| 2017-03-03 | $8.30 | $8.30 | 86,000 | — | — |
| 2017-03-02 | $8.35 | $8.35 | 87,700 | — | — |
| 2017-03-01 | $8.35 | $8.35 | 99,600 | — | — |
| 2017-02-28 | $8.15 | $8.15 | 169,900 | — | — |
| 2017-02-27 | $8.20 | $8.20 | 145,100 | — | — |
| 2017-02-24 | $8.25 | $8.25 | 58,800 | — | — |
| 2017-02-23 | $8.20 | $8.20 | 80,100 | — | — |
| 2017-02-22 | $8.25 | $8.25 | 101,300 | — | — |
| 2017-02-21 | $8.35 | $8.35 | 191,700 | — | — |
| 2017-02-17 | $8.50 | $8.50 | 97,600 | — | — |
| 2017-02-16 | $8.50 | $8.50 | 79,900 | — | — |
| 2017-02-15 | $8.55 | $8.55 | 125,700 | — | — |
| 2017-02-14 | $8.55 | $8.55 | 158,500 | — | — |
| 2017-02-13 | $8.70 | $8.70 | 152,500 | — | — |
| 2017-02-10 | $8.95 | $8.95 | 172,200 | — | — |
| 2017-02-09 | $8.95 | $8.95 | 262,600 | — | — |
| 2017-02-08 | $9.55 | $9.55 | 210,600 | — | — |
| 2017-02-07 | $9.70 | $9.70 | 80,700 | — | — |
| 2017-02-06 | $9.75 | $9.75 | 71,200 | — | — |
| 2017-02-03 | $9.80 | $9.80 | 75,800 | — | — |
| 2017-02-02 | $9.65 | $9.65 | 60,600 | — | — |
| 2017-02-01 | $9.75 | $9.75 | 96,500 | — | — |
| 2017-01-31 | $9.75 | $9.75 | 112,900 | — | — |
| 2017-01-30 | $9.55 | $9.55 | 114,700 | — | — |
| 2017-01-27 | $9.75 | $9.75 | 173,200 | — | — |
| 2017-01-26 | $9.55 | $9.55 | 70,500 | — | — |
| 2017-01-25 | $9.45 | $9.45 | 50,000 | — | — |
| 2017-01-24 | $9.55 | $9.55 | 113,400 | — | — |
| 2017-01-23 | $9.35 | $9.35 | 64,200 | — | — |
| 2017-01-20 | $9.30 | $9.30 | 96,300 | — | — |
| 2017-01-19 | $9.25 | $9.25 | 73,900 | — | — |
| 2017-01-18 | $9.30 | $9.30 | 114,800 | — | — |
| 2017-01-17 | $9.40 | $9.40 | 79,800 | — | — |
| 2017-01-13 | $9.85 | $9.85 | 61,000 | — | — |
| 2017-01-12 | $9.75 | $9.75 | 98,200 | — | — |
| 2017-01-11 | $9.90 | $9.90 | 79,700 | — | — |
| 2017-01-10 | $10.05 | $10.05 | 46,800 | — | — |
| 2017-01-09 | $9.80 | $9.80 | 57,700 | — | — |
| 2017-01-06 | $10.00 | $10.00 | 42,600 | — | — |
| 2017-01-05 | $10.10 | $10.10 | 72,700 | — | — |
| 2017-01-04 | $10.40 | $10.40 | 151,000 | — | — |
| 2017-01-03 | $9.85 | $9.85 | 167,300 | — | — |