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
- 1989-11-09 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 | $5.78 | $5.78 | 466,400 | — | — |
| 2017-12-28 | $5.86 | $5.86 | 579,300 | — | — |
| 2017-12-27 | $5.77 | $5.77 | 420,000 | — | — |
| 2017-12-26 | $5.76 | $5.76 | 347,900 | — | — |
| 2017-12-22 | $5.73 | $5.73 | 457,000 | — | — |
| 2017-12-21 | $5.72 | $5.72 | 623,100 | — | — |
| 2017-12-20 | $5.76 | $5.76 | 631,500 | — | — |
| 2017-12-19 | $5.86 | $5.86 | 794,100 | — | — |
| 2017-12-18 | $5.87 | $5.87 | 881,800 | — | — |
| 2017-12-15 | $5.86 | $5.86 | 2,001,100 | — | — |
| 2017-12-14 | $5.76 | $5.76 | 818,600 | — | — |
| 2017-12-13 | $5.79 | $5.79 | 715,900 | — | — |
| 2017-12-12 | $5.76 | $5.76 | 632,800 | — | — |
| 2017-12-11 | $5.66 | $5.66 | 343,200 | — | — |
| 2017-12-08 | $5.67 | $5.67 | 501,200 | — | — |
| 2017-12-07 | $5.67 | $5.67 | 497,100 | — | — |
| 2017-12-06 | $5.58 | $5.58 | 498,400 | — | — |
| 2017-12-05 | $5.64 | $5.64 | 693,200 | — | — |
| 2017-12-04 | $5.79 | $5.79 | 737,300 | — | — |
| 2017-12-01 | $5.85 | $5.85 | 811,900 | — | — |
| 2017-11-30 | $5.87 | $5.87 | 1,247,500 | — | — |
| 2017-11-29 | $6.01 | $6.01 | 1,096,800 | — | — |
| 2017-11-28 | $6.39 | $6.39 | 1,553,000 | — | — |
| 2017-11-27 | $6.40 | $6.40 | 631,300 | — | — |
| 2017-11-24 | $6.35 | $6.35 | 294,900 | — | — |
| 2017-11-22 | $6.42 | $6.42 | 676,500 | — | — |
| 2017-11-21 | $6.43 | $6.43 | 1,643,400 | — | — |
| 2017-11-20 | $6.19 | $6.19 | 1,030,800 | — | — |
| 2017-11-17 | $6.28 | $6.28 | 535,800 | — | — |
| 2017-11-16 | $6.21 | $6.21 | 1,529,200 | — | — |
| 2017-11-15 | $6.13 | $6.13 | 1,991,700 | — | — |
| 2017-11-14 | $6.38 | $6.38 | 1,608,200 | — | — |
| 2017-11-13 | $6.51 | $6.51 | 1,537,100 | — | — |
| 2017-11-10 | $6.45 | $6.45 | 1,212,500 | — | — |
| 2017-11-09 | $6.39 | $6.39 | 1,565,000 | — | — |
| 2017-11-08 | $6.40 | $6.40 | 3,275,900 | — | — |
| 2017-11-07 | $6.01 | $6.01 | 910,300 | — | — |
| 2017-11-06 | $5.92 | $5.92 | 735,500 | — | — |
| 2017-11-03 | $5.89 | $5.89 | 899,500 | — | — |
| 2017-11-02 | $5.71 | $5.71 | 765,300 | — | — |
| 2017-11-01 | $5.79 | $5.79 | 860,200 | — | — |
| 2017-10-31 | $5.85 | $5.85 | 681,600 | — | — |
| 2017-10-30 | $5.91 | $5.91 | 1,176,200 | — | — |
| 2017-10-27 | $5.85 | $5.85 | 648,100 | — | — |
| 2017-10-26 | $5.79 | $5.79 | 519,000 | — | — |
| 2017-10-25 | $5.84 | $5.84 | 857,900 | — | — |
| 2017-10-24 | $5.80 | $5.80 | 1,001,000 | — | — |
| 2017-10-23 | $5.84 | $5.84 | 845,600 | — | — |
| 2017-10-20 | $5.79 | $5.79 | 1,540,200 | — | — |
| 2017-10-19 | $5.76 | $5.76 | 2,138,700 | — | — |
| 2017-10-18 | $5.73 | $5.73 | 5,850,100 | — | — |
| 2017-10-17 | $5.50 | $5.50 | 1,912,900 | — | — |
| 2017-10-16 | $5.57 | $5.57 | 1,136,900 | — | — |
| 2017-10-13 | $5.59 | $5.59 | 1,117,400 | — | — |
| 2017-10-12 | $5.59 | $5.59 | 4,015,200 | — | — |
| 2017-10-11 | $5.54 | $5.54 | 555,000 | — | — |
| 2017-10-10 | $5.53 | $5.53 | 352,200 | — | — |
| 2017-10-09 | $5.47 | $5.47 | 228,700 | — | — |
| 2017-10-06 | $5.42 | $5.42 | 387,900 | — | — |
| 2017-10-05 | $5.47 | $5.47 | 531,900 | — | — |
| 2017-10-04 | $5.59 | $5.59 | 1,529,600 | — | — |
| 2017-10-03 | $5.48 | $5.48 | 2,734,900 | — | — |
| 2017-10-02 | $5.19 | $5.19 | 1,467,300 | — | — |
| 2017-09-29 | $5.21 | $5.21 | 707,500 | — | — |
| 2017-09-28 | $5.21 | $5.21 | 1,133,000 | — | — |
| 2017-09-27 | $5.17 | $5.17 | 1,350,100 | — | — |
| 2017-09-26 | $5.07 | $5.07 | 687,800 | — | — |
| 2017-09-25 | $5.15 | $5.15 | 446,300 | — | — |
| 2017-09-22 | $5.25 | $5.25 | 584,900 | — | — |
| 2017-09-21 | $5.36 | $5.36 | 689,300 | — | — |
| 2017-09-20 | $5.43 | $5.43 | 908,900 | — | — |
| 2017-09-19 | $5.48 | $5.48 | 1,430,700 | — | — |
| 2017-09-18 | $5.33 | $5.33 | 3,427,300 | — | — |
| 2017-09-15 | $5.46 | $5.46 | 2,945,200 | — | — |
| 2017-09-14 | $5.70 | $5.70 | 2,863,200 | — | — |
| 2017-09-13 | $5.72 | $5.72 | 252,700 | — | — |
| 2017-09-12 | $5.55 | $5.55 | 191,100 | — | — |
| 2017-09-11 | $5.56 | $5.56 | 305,900 | — | — |
| 2017-09-08 | $5.63 | $5.63 | 200,200 | — | — |
| 2017-09-07 | $5.66 | $5.66 | 215,500 | — | — |
| 2017-09-06 | $5.62 | $5.62 | 489,000 | — | — |
| 2017-09-05 | $5.75 | $5.75 | 377,600 | — | — |
| 2017-09-01 | $5.67 | $5.67 | 535,000 | — | — |
| 2017-08-31 | $5.65 | $5.65 | 297,200 | — | — |
| 2017-08-30 | $5.65 | $5.65 | 304,000 | — | — |
| 2017-08-29 | $5.71 | $5.71 | 952,000 | — | — |
| 2017-08-28 | $5.74 | $5.74 | 217,400 | — | — |
| 2017-08-25 | $5.69 | $5.69 | 261,400 | — | — |
| 2017-08-24 | $5.70 | $5.70 | 279,500 | — | — |
| 2017-08-23 | $5.61 | $5.61 | 306,700 | — | — |
| 2017-08-22 | $5.77 | $5.77 | 277,100 | — | — |
| 2017-08-21 | $5.80 | $5.80 | 565,700 | — | — |
| 2017-08-18 | $5.82 | $5.82 | 587,600 | — | — |
| 2017-08-17 | $5.95 | $5.95 | 565,200 | — | — |
| 2017-08-16 | $5.80 | $5.80 | 1,354,500 | — | — |
| 2017-08-15 | $5.91 | $5.91 | 717,400 | — | — |
| 2017-08-14 | $5.93 | $5.93 | 1,001,500 | — | — |
| 2017-08-11 | $6.03 | $6.03 | 626,500 | — | — |
| 2017-08-10 | $6.16 | $6.16 | 918,700 | — | — |
| 2017-08-09 | $6.39 | $6.39 | 1,193,300 | — | — |
| 2017-08-08 | $6.75 | $6.75 | 184,200 | — | — |
| 2017-08-07 | $6.70 | $6.70 | 206,000 | — | — |
| 2017-08-04 | $6.63 | $6.63 | 210,200 | — | — |
| 2017-08-03 | $6.71 | $6.71 | 329,400 | — | — |
| 2017-08-02 | $6.79 | $6.79 | 1,108,200 | — | — |
| 2017-08-01 | $7.00 | $7.00 | 418,600 | — | — |
| 2017-07-31 | $6.96 | $6.96 | 765,500 | — | — |
| 2017-07-28 | $6.84 | $6.84 | 1,044,000 | — | — |
| 2017-07-27 | $6.92 | $6.92 | 677,600 | — | — |
| 2017-07-26 | $6.93 | $6.93 | 758,400 | — | — |
| 2017-07-25 | $6.83 | $6.83 | 487,500 | — | — |
| 2017-07-24 | $6.78 | $6.78 | 500,100 | — | — |
| 2017-07-21 | $6.72 | $6.72 | 627,100 | — | — |
| 2017-07-20 | $6.73 | $6.73 | 175,700 | — | — |
| 2017-07-19 | $6.73 | $6.73 | 330,400 | — | — |
| 2017-07-18 | $6.72 | $6.72 | 722,000 | — | — |
| 2017-07-17 | $6.76 | $6.76 | 209,600 | — | — |
| 2017-07-14 | $6.74 | $6.74 | 239,900 | — | — |
| 2017-07-13 | $6.64 | $6.64 | 724,300 | — | — |
| 2017-07-12 | $6.69 | $6.69 | 706,500 | — | — |
| 2017-07-11 | $6.60 | $6.60 | 549,900 | — | — |
| 2017-07-10 | $6.53 | $6.53 | 459,500 | — | — |
| 2017-07-07 | $6.57 | $6.57 | 537,100 | — | — |
| 2017-07-06 | $6.59 | $6.59 | 706,900 | — | — |
| 2017-07-05 | $6.65 | $6.65 | 550,800 | — | — |
| 2017-07-03 | $6.61 | $6.61 | 143,900 | — | — |
| 2017-06-30 | $6.66 | $6.66 | 317,100 | — | — |
| 2017-06-29 | $6.65 | $6.65 | 212,700 | — | — |
| 2017-06-28 | $6.71 | $6.71 | 378,700 | — | — |
| 2017-06-27 | $6.63 | $6.63 | 382,100 | — | — |
| 2017-06-26 | $6.59 | $6.59 | 235,700 | — | — |
| 2017-06-23 | $6.65 | $6.65 | 620,900 | — | — |
| 2017-06-22 | $6.61 | $6.61 | 231,100 | — | — |
| 2017-06-21 | $6.67 | $6.67 | 351,000 | — | — |
| 2017-06-20 | $6.68 | $6.68 | 264,500 | — | — |
| 2017-06-19 | $6.76 | $6.76 | 274,600 | — | — |
| 2017-06-16 | $6.67 | $6.67 | 854,900 | — | — |
| 2017-06-15 | $6.72 | $6.72 | 397,200 | — | — |
| 2017-06-14 | $6.78 | $6.78 | 609,200 | — | — |
| 2017-06-13 | $6.88 | $6.88 | 524,600 | — | — |
| 2017-06-12 | $6.92 | $6.92 | 577,700 | — | — |
| 2017-06-09 | $6.86 | $6.86 | 547,000 | — | — |
| 2017-06-08 | $6.95 | $6.95 | 380,400 | — | — |
| 2017-06-07 | $6.93 | $6.93 | 1,315,700 | — | — |
| 2017-06-06 | $6.99 | $6.99 | 782,200 | — | — |
| 2017-06-05 | $7.03 | $7.03 | 592,000 | — | — |
| 2017-06-02 | $7.03 | $7.03 | 619,800 | — | — |
| 2017-06-01 | $6.94 | $6.94 | 498,700 | — | — |
| 2017-05-31 | $6.95 | $6.95 | 494,800 | — | — |
| 2017-05-30 | $7.01 | $7.01 | 385,200 | — | — |
| 2017-05-26 | $7.00 | $7.00 | 233,000 | — | — |
| 2017-05-25 | $6.98 | $6.98 | 680,700 | — | — |
| 2017-05-24 | $7.08 | $7.08 | 558,600 | — | — |
| 2017-05-23 | $6.98 | $6.98 | 642,700 | — | — |
| 2017-05-22 | $6.95 | $6.95 | 323,500 | — | — |
| 2017-05-19 | $6.99 | $6.99 | 1,135,800 | — | — |
| 2017-05-18 | $6.89 | $6.89 | 859,200 | — | — |
| 2017-05-17 | $6.93 | $6.93 | 1,011,400 | — | — |
| 2017-05-16 | $7.03 | $7.03 | 942,400 | — | — |
| 2017-05-15 | $6.99 | $6.99 | 586,800 | — | — |
| 2017-05-12 | $6.90 | $6.90 | 716,400 | — | — |
| 2017-05-11 | $7.03 | $7.03 | 2,204,500 | — | — |
| 2017-05-10 | $6.90 | $6.90 | 763,100 | — | — |
| 2017-05-09 | $6.81 | $6.81 | 354,600 | — | — |
| 2017-05-08 | $6.64 | $6.64 | 488,200 | — | — |
| 2017-05-05 | $6.69 | $6.69 | 323,900 | — | — |
| 2017-05-04 | $6.69 | $6.69 | 245,000 | — | — |
| 2017-05-03 | $6.75 | $6.75 | 237,300 | — | — |
| 2017-05-02 | $6.75 | $6.75 | 371,900 | — | — |
| 2017-05-01 | $6.77 | $6.77 | 600,100 | — | — |
| 2017-04-28 | $6.86 | $6.86 | 484,400 | — | — |
| 2017-04-27 | $6.85 | $6.85 | 382,000 | — | — |
| 2017-04-26 | $6.95 | $6.95 | 507,100 | — | — |
| 2017-04-25 | $6.86 | $6.86 | 365,200 | — | — |
| 2017-04-24 | $6.87 | $6.87 | 537,000 | — | — |
| 2017-04-21 | $6.85 | $6.85 | 471,900 | — | — |
| 2017-04-20 | $6.80 | $6.80 | 545,700 | — | — |
| 2017-04-19 | $6.73 | $6.73 | 608,700 | — | — |
| 2017-04-18 | $6.80 | $6.80 | 605,700 | — | — |
| 2017-04-17 | $6.79 | $6.79 | 584,600 | — | — |
| 2017-04-13 | $6.78 | $6.78 | 363,200 | — | — |
| 2017-04-12 | $6.79 | $6.79 | 620,200 | — | — |
| 2017-04-11 | $6.79 | $6.79 | 519,900 | — | — |
| 2017-04-10 | $6.80 | $6.80 | 635,600 | — | — |
| 2017-04-07 | $6.90 | $6.90 | 1,027,100 | — | — |
| 2017-04-06 | $6.99 | $6.99 | 570,200 | — | — |
| 2017-04-05 | $6.93 | $6.93 | 604,900 | — | — |
| 2017-04-04 | $6.99 | $6.99 | 770,400 | — | — |
| 2017-04-03 | $6.96 | $6.96 | 428,700 | — | — |
| 2017-03-31 | $6.92 | $6.92 | 659,800 | — | — |
| 2017-03-30 | $6.92 | $6.92 | 483,400 | — | — |
| 2017-03-29 | $6.98 | $6.98 | 282,400 | — | — |
| 2017-03-28 | $6.99 | $6.99 | 687,100 | — | — |
| 2017-03-27 | $6.97 | $6.97 | 1,405,600 | — | — |
| 2017-03-24 | $7.04 | $7.04 | 1,313,600 | — | — |
| 2017-03-23 | $7.04 | $7.04 | 525,900 | — | — |
| 2017-03-22 | $7.13 | $7.13 | 573,600 | — | — |
| 2017-03-21 | $6.98 | $6.98 | 613,700 | — | — |
| 2017-03-20 | $7.09 | $7.09 | 583,200 | — | — |
| 2017-03-17 | $7.05 | $7.05 | 1,001,400 | — | — |
| 2017-03-16 | $7.06 | $7.06 | 343,500 | — | — |
| 2017-03-15 | $7.03 | $7.03 | 1,183,800 | — | — |
| 2017-03-14 | $6.98 | $6.98 | 1,585,900 | — | — |
| 2017-03-13 | $7.00 | $7.00 | 717,800 | — | — |
| 2017-03-10 | $6.95 | $6.95 | 946,400 | — | — |
| 2017-03-09 | $6.85 | $6.85 | 725,300 | — | — |
| 2017-03-08 | $6.83 | $6.83 | 966,400 | — | — |
| 2017-03-07 | $6.85 | $6.85 | 808,300 | — | — |
| 2017-03-06 | $6.83 | $6.83 | 739,000 | — | — |
| 2017-03-03 | $7.07 | $7.07 | 611,600 | — | — |
| 2017-03-02 | $7.12 | $7.12 | 815,200 | — | — |
| 2017-03-01 | $7.13 | $7.13 | 1,377,100 | — | — |
| 2017-02-28 | $7.07 | $7.07 | 1,043,600 | — | — |
| 2017-02-27 | $7.04 | $7.04 | 873,700 | — | — |
| 2017-02-24 | $6.99 | $6.99 | 900,200 | — | — |
| 2017-02-23 | $7.04 | $7.04 | 625,400 | — | — |
| 2017-02-22 | $7.00 | $7.00 | 289,700 | — | — |
| 2017-02-21 | $6.97 | $6.97 | 469,200 | — | — |
| 2017-02-17 | $6.89 | $6.89 | 477,500 | — | — |
| 2017-02-16 | $6.86 | $6.86 | 835,200 | — | — |
| 2017-02-15 | $7.03 | $7.03 | 1,291,700 | — | — |
| 2017-02-14 | $6.96 | $6.96 | 502,100 | — | — |
| 2017-02-13 | $6.97 | $6.97 | 593,700 | — | — |
| 2017-02-10 | $6.85 | $6.85 | 783,500 | — | — |
| 2017-02-09 | $6.86 | $6.86 | 763,300 | — | — |
| 2017-02-08 | $6.91 | $6.91 | 3,856,400 | — | — |
| 2017-02-07 | $6.94 | $6.94 | 1,841,600 | — | — |
| 2017-02-06 | $7.13 | $7.13 | 2,255,100 | — | — |
| 2017-02-03 | $7.35 | $7.35 | 415,000 | — | — |
| 2017-02-02 | $7.26 | $7.26 | 470,500 | — | — |
| 2017-02-01 | $7.23 | $7.23 | 478,500 | — | — |
| 2017-01-31 | $7.19 | $7.19 | 584,900 | — | — |
| 2017-01-30 | $7.20 | $7.20 | 934,000 | — | — |
| 2017-01-27 | $7.28 | $7.28 | 805,600 | — | — |
| 2017-01-26 | $7.18 | $7.18 | 734,500 | — | — |
| 2017-01-25 | $7.21 | $7.21 | 954,000 | — | — |
| 2017-01-24 | $7.08 | $7.08 | 1,463,800 | — | — |
| 2017-01-23 | $6.96 | $6.96 | 3,156,700 | — | — |
| 2017-01-20 | $7.12 | $7.12 | 1,016,600 | — | — |
| 2017-01-19 | $7.16 | $7.16 | 959,700 | — | — |
| 2017-01-18 | $7.21 | $7.21 | 666,100 | — | — |
| 2017-01-17 | $7.15 | $7.15 | 616,300 | — | — |
| 2017-01-13 | $7.24 | $7.24 | 550,500 | — | — |
| 2017-01-12 | $7.18 | $7.18 | 1,053,500 | — | — |
| 2017-01-11 | $7.26 | $7.26 | 475,600 | — | — |
| 2017-01-10 | $7.29 | $7.29 | 452,400 | — | — |
| 2017-01-09 | $7.20 | $7.20 | 854,700 | — | — |
| 2017-01-06 | $7.20 | $7.20 | 1,108,600 | — | — |
| 2017-01-05 | $7.29 | $7.29 | 645,400 | — | — |
| 2017-01-04 | $7.38 | $7.38 | 339,500 | — | — |
| 2017-01-03 | $7.34 | $7.34 | 852,500 | — | — |