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
- 1980-01-02 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 | $6.74 | $6.74 | 306,020 | — | — |
| 2017-12-28 | $6.85 | $6.85 | 233,870 | — | — |
| 2017-12-27 | $7.17 | $7.17 | 194,090 | — | — |
| 2017-12-26 | $7.08 | $7.08 | 227,890 | — | — |
| 2017-12-22 | $6.98 | $6.98 | 158,730 | — | — |
| 2017-12-21 | $6.94 | $6.94 | 233,090 | — | — |
| 2017-12-20 | $6.65 | $6.65 | 167,830 | — | — |
| 2017-12-19 | $6.51 | $6.51 | 250,250 | — | — |
| 2017-12-18 | $6.45 | $6.45 | 244,790 | — | — |
| 2017-12-15 | $6.25 | $6.25 | 601,900 | — | — |
| 2017-12-14 | $6.25 | $6.25 | 242,840 | — | — |
| 2017-12-13 | $6.35 | $6.35 | 369,200 | — | — |
| 2017-12-12 | $6.39 | $6.39 | 404,820 | — | — |
| 2017-12-11 | $6.65 | $6.65 | 326,430 | — | — |
| 2017-12-08 | $6.70 | $6.70 | 342,030 | — | — |
| 2017-12-07 | $6.61 | $6.61 | 215,280 | — | — |
| 2017-12-06 | $6.62 | $6.62 | 243,230 | — | — |
| 2017-12-05 | $6.79 | $6.79 | 241,930 | — | — |
| 2017-12-04 | $6.80 | $6.80 | 306,280 | — | — |
| 2017-12-01 | $6.96 | $6.96 | 283,010 | — | — |
| 2017-11-30 | $6.93 | $6.93 | 372,060 | — | — |
| 2017-11-29 | $6.88 | $6.88 | 242,710 | — | — |
| 2017-11-28 | $6.95 | $6.95 | 366,990 | — | — |
| 2017-11-27 | $6.61 | $6.61 | 214,370 | — | — |
| 2017-11-24 | $6.55 | $6.55 | 154,050 | — | — |
| 2017-11-22 | $6.72 | $6.72 | 373,880 | — | — |
| 2017-11-21 | $6.58 | $6.58 | 412,620 | — | — |
| 2017-11-20 | $6.36 | $6.36 | 367,380 | — | — |
| 2017-11-17 | $6.18 | $6.18 | 370,500 | — | — |
| 2017-11-16 | $5.97 | $5.97 | 404,040 | — | — |
| 2017-11-15 | $5.78 | $5.78 | 271,570 | — | — |
| 2017-11-14 | $6.02 | $6.02 | 265,720 | — | — |
| 2017-11-13 | $6.18 | $6.18 | 370,500 | — | — |
| 2017-11-10 | $6.13 | $6.13 | 228,670 | — | — |
| 2017-11-09 | $6.19 | $6.19 | 327,210 | — | — |
| 2017-11-08 | $6.19 | $6.19 | 369,590 | — | — |
| 2017-11-07 | $6.30 | $6.30 | 537,940 | — | — |
| 2017-11-06 | $6.02 | $6.02 | 170,300 | — | — |
| 2017-11-03 | $5.97 | $5.97 | 378,820 | — | — |
| 2017-11-02 | $6.08 | $6.08 | 401,830 | — | — |
| 2017-11-01 | $5.80 | $5.80 | 351,000 | — | — |
| 2017-10-31 | $5.81 | $5.81 | 632,060 | — | — |
| 2017-10-30 | $5.45 | $5.45 | 444,990 | — | — |
| 2017-10-27 | $5.72 | $5.72 | 356,720 | — | — |
| 2017-10-26 | $5.88 | $5.88 | 399,230 | — | — |
| 2017-10-25 | $5.94 | $5.94 | 210,860 | — | — |
| 2017-10-24 | $5.94 | $5.94 | 264,420 | — | — |
| 2017-10-23 | $5.96 | $5.96 | 255,840 | — | — |
| 2017-10-20 | $5.95 | $5.95 | 263,900 | — | — |
| 2017-10-19 | $5.88 | $5.88 | 326,300 | — | — |
| 2017-10-18 | $5.98 | $5.98 | 214,760 | — | — |
| 2017-10-17 | $5.88 | $5.88 | 306,280 | — | — |
| 2017-10-16 | $5.80 | $5.80 | 188,760 | — | — |
| 2017-10-13 | $5.65 | $5.65 | 272,350 | — | — |
| 2017-10-12 | $5.48 | $5.48 | 348,530 | — | — |
| 2017-10-11 | $5.67 | $5.67 | 444,990 | — | — |
| 2017-10-10 | $5.88 | $5.88 | 287,820 | — | — |
| 2017-10-09 | $5.99 | $5.99 | 194,480 | — | — |
| 2017-10-06 | $5.97 | $5.97 | 328,380 | — | — |
| 2017-10-05 | $6.09 | $6.09 | 396,370 | — | — |
| 2017-10-04 | $5.99 | $5.99 | 535,210 | — | — |
| 2017-10-03 | $6.34 | $6.34 | 327,860 | — | — |
| 2017-10-02 | $6.31 | $6.31 | 580,580 | — | — |
| 2017-09-29 | $6.11 | $6.11 | 435,370 | — | — |
| 2017-09-28 | $5.79 | $5.79 | 1,032,720 | — | — |
| 2017-09-27 | $6.41 | $6.41 | 531,440 | — | — |
| 2017-09-26 | $5.93 | $5.93 | 238,290 | — | — |
| 2017-09-25 | $5.88 | $5.88 | 365,040 | — | — |
| 2017-09-22 | $5.89 | $5.89 | 315,770 | — | — |
| 2017-09-21 | $5.76 | $5.76 | 220,090 | — | — |
| 2017-09-20 | $5.77 | $5.77 | 381,030 | — | — |
| 2017-09-19 | $5.58 | $5.58 | 381,940 | — | — |
| 2017-09-18 | $5.42 | $5.42 | 558,480 | — | — |
| 2017-09-15 | $5.38 | $5.38 | 570,440 | — | — |
| 2017-09-14 | $5.28 | $5.28 | 414,180 | — | — |
| 2017-09-13 | $5.16 | $5.16 | 510,120 | — | — |
| 2017-09-12 | $4.95 | $4.95 | 577,850 | — | — |
| 2017-09-11 | $4.94 | $4.94 | 522,860 | — | — |
| 2017-09-08 | $4.69 | $4.69 | 473,330 | — | — |
| 2017-09-07 | $4.70 | $4.70 | 507,780 | — | — |
| 2017-09-06 | $4.68 | $4.68 | 387,010 | — | — |
| 2017-09-05 | $4.66 | $4.66 | 441,740 | — | — |
| 2017-09-01 | $4.72 | $4.72 | 396,630 | — | — |
| 2017-08-31 | $4.69 | $4.69 | 482,560 | — | — |
| 2017-08-30 | $4.69 | $4.69 | 417,820 | — | — |
| 2017-08-29 | $4.66 | $4.66 | 514,280 | — | — |
| 2017-08-28 | $4.79 | $4.79 | 552,370 | — | — |
| 2017-08-25 | $4.59 | $4.59 | 1,715,350 | — | — |
| 2017-08-24 | $4.86 | $4.86 | 533,000 | — | — |
| 2017-08-23 | $4.89 | $4.89 | 739,960 | — | — |
| 2017-08-22 | $4.79 | $4.79 | 1,150,630 | — | — |
| 2017-08-21 | $4.78 | $4.78 | 467,090 | — | — |
| 2017-08-18 | $4.85 | $4.85 | 551,980 | — | — |
| 2017-08-17 | $4.80 | $4.80 | 559,260 | — | — |
| 2017-08-16 | $4.93 | $4.93 | 768,950 | — | — |
| 2017-08-15 | $4.91 | $4.91 | 526,240 | — | — |
| 2017-08-14 | $5.12 | $5.12 | 883,610 | — | — |
| 2017-08-11 | $4.84 | $4.84 | 705,120 | — | — |
| 2017-08-10 | $4.85 | $4.85 | 910,390 | — | — |
| 2017-08-09 | $5.11 | $5.11 | 1,432,990 | — | — |
| 2017-08-08 | $4.94 | $4.94 | 865,280 | — | — |
| 2017-08-07 | $5.15 | $5.15 | 789,100 | — | — |
| 2017-08-04 | $5.32 | $5.32 | 1,088,100 | — | — |
| 2017-08-03 | $5.03 | $5.03 | 1,206,010 | — | — |
| 2017-08-02 | $5.25 | $5.25 | 1,399,710 | — | — |
| 2017-08-01 | $5.30 | $5.30 | 915,850 | — | — |
| 2017-07-31 | $5.45 | $5.45 | 970,970 | — | — |
| 2017-07-28 | $5.85 | $5.85 | 901,550 | — | — |
| 2017-07-27 | $6.03 | $6.03 | 1,326,130 | — | — |
| 2017-07-26 | $5.88 | $5.88 | 4,586,010 | — | — |
| 2017-07-25 | $8.18 | $8.18 | 446,680 | — | — |
| 2017-07-24 | $7.98 | $7.98 | 472,030 | — | — |
| 2017-07-21 | $8.42 | $8.42 | 375,700 | — | — |
| 2017-07-20 | $8.52 | $8.52 | 465,400 | — | — |
| 2017-07-19 | $8.95 | $8.95 | 596,960 | — | — |
| 2017-07-18 | $8.24 | $8.24 | 414,830 | — | — |
| 2017-07-17 | $8.34 | $8.34 | 273,780 | — | — |
| 2017-07-14 | $8.35 | $8.35 | 286,910 | — | — |
| 2017-07-13 | $8.45 | $8.45 | 441,610 | — | — |
| 2017-07-12 | $8.10 | $8.10 | 392,860 | — | — |
| 2017-07-11 | $8.38 | $8.38 | 491,920 | — | — |
| 2017-07-10 | $8.25 | $8.25 | 323,310 | — | — |
| 2017-07-07 | $8.08 | $8.08 | 356,720 | — | — |
| 2017-07-06 | $7.95 | $7.95 | 300,300 | — | — |
| 2017-07-05 | $8.31 | $8.31 | 497,640 | — | — |
| 2017-07-03 | $8.27 | $8.27 | 251,290 | — | — |
| 2017-06-30 | $7.95 | $7.95 | 282,880 | — | — |
| 2017-06-29 | $7.92 | $7.92 | 334,490 | — | — |
| 2017-06-28 | $7.88 | $7.88 | 511,680 | — | — |
| 2017-06-27 | $7.67 | $7.67 | 321,620 | — | — |
| 2017-06-26 | $8.17 | $8.17 | 375,180 | — | — |
| 2017-06-23 | $8.08 | $8.08 | 444,080 | — | — |
| 2017-06-22 | $7.87 | $7.87 | 190,970 | — | — |
| 2017-06-21 | $7.62 | $7.62 | 284,180 | — | — |
| 2017-06-20 | $7.95 | $7.95 | 258,050 | — | — |
| 2017-06-19 | $8.02 | $8.02 | 361,270 | — | — |
| 2017-06-16 | $8.00 | $8.00 | 343,980 | — | — |
| 2017-06-15 | $7.99 | $7.99 | 225,030 | — | — |
| 2017-06-14 | $8.13 | $8.13 | 421,330 | — | — |
| 2017-06-13 | $8.40 | $8.40 | 511,680 | — | — |
| 2017-06-12 | $8.05 | $8.05 | 523,900 | — | — |
| 2017-06-09 | $8.16 | $8.16 | 690,560 | — | — |
| 2017-06-08 | $8.08 | $8.08 | 519,870 | — | — |
| 2017-06-07 | $7.57 | $7.57 | 342,550 | — | — |
| 2017-06-06 | $7.72 | $7.72 | 444,600 | — | — |
| 2017-06-05 | $7.50 | $7.50 | 264,030 | — | — |
| 2017-06-02 | $7.59 | $7.59 | 569,790 | — | — |
| 2017-06-01 | $7.15 | $7.15 | 481,390 | — | — |
| 2017-05-31 | $6.76 | $6.76 | 459,940 | — | — |
| 2017-05-30 | $7.03 | $7.03 | 326,690 | — | — |
| 2017-05-26 | $7.23 | $7.23 | 451,620 | — | — |
| 2017-05-25 | $6.92 | $6.92 | 575,510 | — | — |
| 2017-05-24 | $7.22 | $7.22 | 741,390 | — | — |
| 2017-05-23 | $7.04 | $7.04 | 417,170 | — | — |
| 2017-05-22 | $6.80 | $6.80 | 264,290 | — | — |
| 2017-05-19 | $6.72 | $6.72 | 450,190 | — | — |
| 2017-05-18 | $6.44 | $6.44 | 489,190 | — | — |
| 2017-05-17 | $6.34 | $6.34 | 340,340 | — | — |
| 2017-05-16 | $6.65 | $6.65 | 212,030 | — | — |
| 2017-05-15 | $6.68 | $6.68 | 529,230 | — | — |
| 2017-05-12 | $6.30 | $6.30 | 455,910 | — | — |
| 2017-05-11 | $6.68 | $6.68 | 368,030 | — | — |
| 2017-05-10 | $6.83 | $6.83 | 495,690 | — | — |
| 2017-05-09 | $6.68 | $6.68 | 439,010 | — | — |
| 2017-05-08 | $6.82 | $6.82 | 460,590 | — | — |
| 2017-05-05 | $6.70 | $6.70 | 536,120 | — | — |
| 2017-05-04 | $6.49 | $6.49 | 528,450 | — | — |
| 2017-05-03 | $6.87 | $6.87 | 673,530 | — | — |
| 2017-05-02 | $7.12 | $7.12 | 1,132,300 | — | — |
| 2017-05-01 | $7.72 | $7.72 | 1,437,800 | — | — |
| 2017-04-28 | $8.48 | $8.48 | 1,804,920 | — | — |
| 2017-04-27 | $7.68 | $7.68 | 1,132,820 | — | — |
| 2017-04-26 | $7.50 | $7.50 | 1,924,130 | — | — |
| 2017-04-25 | $7.39 | $7.39 | 5,654,610 | — | — |
| 2017-04-24 | $5.65 | $5.65 | 948,480 | — | — |
| 2017-04-21 | $5.52 | $5.52 | 745,810 | — | — |
| 2017-04-20 | $5.52 | $5.52 | 792,870 | — | — |
| 2017-04-19 | $5.48 | $5.48 | 549,900 | — | — |
| 2017-04-18 | $5.65 | $5.65 | 688,480 | — | — |
| 2017-04-17 | $5.54 | $5.54 | 954,590 | — | — |
| 2017-04-13 | $5.79 | $5.79 | 983,970 | — | — |
| 2017-04-12 | $6.35 | $6.35 | 439,400 | — | — |
| 2017-04-11 | $6.45 | $6.45 | 612,300 | — | — |
| 2017-04-10 | $6.65 | $6.65 | 327,990 | — | — |
| 2017-04-07 | $6.55 | $6.55 | 397,670 | — | — |
| 2017-04-06 | $6.77 | $6.77 | 381,810 | — | — |
| 2017-04-05 | $6.83 | $6.83 | 595,140 | — | — |
| 2017-04-04 | $7.03 | $7.03 | 412,880 | — | — |
| 2017-04-03 | $7.18 | $7.18 | 378,820 | — | — |
| 2017-03-31 | $7.22 | $7.22 | 383,760 | — | — |
| 2017-03-30 | $7.08 | $7.08 | 366,210 | — | — |
| 2017-03-29 | $7.14 | $7.14 | 374,140 | — | — |
| 2017-03-28 | $6.84 | $6.84 | 325,000 | — | — |
| 2017-03-27 | $6.72 | $6.72 | 421,460 | — | — |
| 2017-03-24 | $6.58 | $6.58 | 413,400 | — | — |
| 2017-03-23 | $6.67 | $6.67 | 357,240 | — | — |
| 2017-03-22 | $6.48 | $6.48 | 683,410 | — | — |
| 2017-03-21 | $6.43 | $6.43 | 986,310 | — | — |
| 2017-03-20 | $6.91 | $6.91 | 870,220 | — | — |
| 2017-03-17 | $6.79 | $6.79 | 1,205,880 | — | — |
| 2017-03-16 | $7.75 | $7.75 | 577,200 | — | — |
| 2017-03-15 | $7.56 | $7.56 | 625,170 | — | — |
| 2017-03-14 | $7.03 | $7.03 | 314,340 | — | — |
| 2017-03-13 | $7.20 | $7.20 | 243,620 | — | — |
| 2017-03-10 | $7.20 | $7.20 | 287,820 | — | — |
| 2017-03-09 | $7.12 | $7.12 | 375,180 | — | — |
| 2017-03-08 | $7.19 | $7.19 | 467,610 | — | — |
| 2017-03-07 | $7.36 | $7.36 | 861,770 | — | — |
| 2017-03-06 | $7.72 | $7.72 | 689,000 | — | — |
| 2017-03-03 | $8.13 | $8.13 | 739,700 | — | — |
| 2017-03-02 | $8.37 | $8.37 | 787,670 | — | — |
| 2017-03-01 | $8.69 | $8.69 | 1,274,520 | — | — |
| 2017-02-28 | $8.36 | $8.36 | 3,350,620 | — | — |
| 2017-02-27 | $6.80 | $6.80 | 608,530 | — | — |
| 2017-02-24 | $6.75 | $6.75 | 578,890 | — | — |
| 2017-02-23 | $7.09 | $7.09 | 497,250 | — | — |
| 2017-02-22 | $7.14 | $7.14 | 505,180 | — | — |
| 2017-02-21 | $7.37 | $7.37 | 520,390 | — | — |
| 2017-02-17 | $7.29 | $7.29 | 778,310 | — | — |
| 2017-02-16 | $7.45 | $7.45 | 579,930 | — | — |
| 2017-02-15 | $7.65 | $7.65 | 635,960 | — | — |
| 2017-02-14 | $7.74 | $7.74 | 1,065,220 | — | — |
| 2017-02-13 | $7.35 | $7.35 | 788,190 | — | — |
| 2017-02-10 | $6.68 | $6.68 | 287,040 | — | — |
| 2017-02-09 | $6.62 | $6.62 | 312,390 | — | — |
| 2017-02-08 | $6.52 | $6.52 | 444,080 | — | — |
| 2017-02-07 | $6.60 | $6.60 | 374,920 | — | — |
| 2017-02-06 | $6.52 | $6.52 | 375,050 | — | — |
| 2017-02-03 | $6.85 | $6.85 | 422,890 | — | — |
| 2017-02-02 | $6.63 | $6.63 | 507,910 | — | — |
| 2017-02-01 | $6.69 | $6.69 | 461,890 | — | — |
| 2017-01-31 | $6.55 | $6.55 | 421,200 | — | — |
| 2017-01-30 | $6.46 | $6.46 | 549,900 | — | — |
| 2017-01-27 | $6.56 | $6.56 | 271,050 | — | — |
| 2017-01-26 | $6.68 | $6.68 | 645,840 | — | — |
| 2017-01-25 | $7.08 | $7.08 | 892,060 | — | — |
| 2017-01-24 | $6.52 | $6.52 | 980,460 | — | — |
| 2017-01-23 | $5.74 | $5.74 | 466,310 | — | — |
| 2017-01-20 | $5.62 | $5.62 | 585,000 | — | — |
| 2017-01-19 | $5.49 | $5.49 | 632,190 | — | — |
| 2017-01-18 | $5.95 | $5.95 | 517,920 | — | — |
| 2017-01-17 | $6.00 | $6.00 | 553,410 | — | — |
| 2017-01-13 | $6.28 | $6.28 | 560,820 | — | — |
| 2017-01-12 | $6.22 | $6.22 | 517,140 | — | — |
| 2017-01-11 | $6.35 | $6.35 | 445,900 | — | — |
| 2017-01-10 | $6.22 | $6.22 | 556,140 | — | — |
| 2017-01-09 | $6.37 | $6.37 | 669,760 | — | — |
| 2017-01-06 | $6.75 | $6.75 | 492,960 | — | — |
| 2017-01-05 | $6.98 | $6.98 | 451,360 | — | — |
| 2017-01-04 | $7.24 | $7.24 | 793,390 | — | — |
| 2017-01-03 | $6.90 | $6.90 | 620,230 | — | — |