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
- 2006-12-08 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 | $6.47 | $6.47 | 59,800 | — | — |
| 2017-12-28 | $6.61 | $6.61 | 54,400 | — | — |
| 2017-12-27 | $6.50 | $6.50 | 27,900 | — | — |
| 2017-12-26 | $6.60 | $6.60 | 36,900 | — | — |
| 2017-12-22 | $6.78 | $6.78 | 37,800 | — | — |
| 2017-12-21 | $6.75 | $6.75 | 48,600 | — | — |
| 2017-12-20 | $6.73 | $6.73 | 40,300 | — | — |
| 2017-12-19 | $6.69 | $6.69 | 84,700 | — | — |
| 2017-12-18 | $6.78 | $6.78 | 76,200 | — | — |
| 2017-12-15 | $6.85 | $6.85 | 887,100 | — | — |
| 2017-12-14 | $6.51 | $6.51 | 155,600 | — | — |
| 2017-12-13 | $6.81 | $6.81 | 185,500 | — | — |
| 2017-12-12 | $6.19 | $6.19 | 173,900 | — | — |
| 2017-12-11 | $6.32 | $6.32 | 196,500 | — | — |
| 2017-12-08 | $6.88 | $6.88 | 165,500 | — | — |
| 2017-12-07 | $6.89 | $6.89 | 118,700 | — | — |
| 2017-12-06 | $6.71 | $6.71 | 38,100 | — | — |
| 2017-12-05 | $6.52 | $6.52 | 46,100 | — | — |
| 2017-12-04 | $6.73 | $6.73 | 23,400 | — | — |
| 2017-12-01 | $6.87 | $6.87 | 47,700 | — | — |
| 2017-11-30 | $6.98 | $6.98 | 65,000 | — | — |
| 2017-11-29 | $7.11 | $7.11 | 53,700 | — | — |
| 2017-11-28 | $7.10 | $7.10 | 56,200 | — | — |
| 2017-11-27 | $7.06 | $7.06 | 38,500 | — | — |
| 2017-11-24 | $7.11 | $7.11 | 34,900 | — | — |
| 2017-11-22 | $6.96 | $6.96 | 108,000 | — | — |
| 2017-11-21 | $6.79 | $6.79 | 67,200 | — | — |
| 2017-11-20 | $6.79 | $6.79 | 72,700 | — | — |
| 2017-11-17 | $6.54 | $6.54 | 48,900 | — | — |
| 2017-11-16 | $6.51 | $6.51 | 110,500 | — | — |
| 2017-11-15 | $6.05 | $6.05 | 57,000 | — | — |
| 2017-11-14 | $5.89 | $5.89 | 64,300 | — | — |
| 2017-11-13 | $6.01 | $6.01 | 46,500 | — | — |
| 2017-11-10 | $6.26 | $6.26 | 40,700 | — | — |
| 2017-11-09 | $6.51 | $6.51 | 69,700 | — | — |
| 2017-11-08 | $6.70 | $6.70 | 103,300 | — | — |
| 2017-11-07 | $6.68 | $6.68 | 84,600 | — | — |
| 2017-11-06 | $6.93 | $6.93 | 141,200 | — | — |
| 2017-11-03 | $6.74 | $6.74 | 99,600 | — | — |
| 2017-11-02 | $6.70 | $6.70 | 137,100 | — | — |
| 2017-11-01 | $6.40 | $6.40 | 188,600 | — | — |
| 2017-10-31 | $7.11 | $7.11 | 162,100 | — | — |
| 2017-10-30 | $7.16 | $7.16 | 404,600 | — | — |
| 2017-10-27 | $7.21 | $7.21 | 1,322,700 | — | — |
| 2017-10-26 | $6.35 | $6.35 | 1,062,600 | — | — |
| 2017-10-25 | $6.53 | $6.53 | 202,600 | — | — |
| 2017-10-24 | $6.42 | $6.42 | 161,800 | — | — |
| 2017-10-23 | $6.44 | $6.44 | 86,000 | — | — |
| 2017-10-20 | $6.14 | $6.14 | 65,200 | — | — |
| 2017-10-19 | $6.19 | $6.19 | 57,200 | — | — |
| 2017-10-18 | $6.38 | $6.38 | 72,900 | — | — |
| 2017-10-17 | $6.62 | $6.62 | 58,600 | — | — |
| 2017-10-16 | $6.65 | $6.65 | 81,200 | — | — |
| 2017-10-13 | $6.69 | $6.69 | 43,400 | — | — |
| 2017-10-12 | $6.58 | $6.58 | 117,200 | — | — |
| 2017-10-11 | $6.50 | $6.50 | 117,800 | — | — |
| 2017-10-10 | $6.43 | $6.43 | 57,300 | — | — |
| 2017-10-09 | $6.40 | $6.40 | 64,900 | — | — |
| 2017-10-06 | $6.33 | $6.33 | 84,800 | — | — |
| 2017-10-05 | $6.07 | $6.07 | 280,400 | — | — |
| 2017-10-04 | $6.95 | $6.95 | 86,800 | — | — |
| 2017-10-03 | $6.93 | $6.93 | 138,900 | — | — |
| 2017-10-02 | $6.75 | $6.75 | 162,200 | — | — |
| 2017-09-29 | $6.37 | $6.37 | 51,000 | — | — |
| 2017-09-28 | $6.40 | $6.40 | 70,800 | — | — |
| 2017-09-27 | $6.58 | $6.58 | 163,400 | — | — |
| 2017-09-26 | $6.36 | $6.36 | 82,100 | — | — |
| 2017-09-25 | $6.40 | $6.40 | 137,800 | — | — |
| 2017-09-22 | $6.18 | $6.18 | 139,600 | — | — |
| 2017-09-21 | $5.88 | $5.88 | 147,600 | — | — |
| 2017-09-20 | $5.66 | $5.66 | 55,700 | — | — |
| 2017-09-19 | $5.47 | $5.47 | 42,300 | — | — |
| 2017-09-18 | $5.57 | $5.57 | 51,800 | — | — |
| 2017-09-15 | $5.58 | $5.58 | 209,900 | — | — |
| 2017-09-14 | $5.53 | $5.53 | 118,000 | — | — |
| 2017-09-13 | $5.40 | $5.40 | 53,600 | — | — |
| 2017-09-12 | $5.39 | $5.39 | 23,300 | — | — |
| 2017-09-11 | $5.43 | $5.43 | 62,200 | — | — |
| 2017-09-08 | $5.36 | $5.36 | 38,500 | — | — |
| 2017-09-07 | $5.36 | $5.36 | 63,200 | — | — |
| 2017-09-06 | $5.40 | $5.40 | 168,700 | — | — |
| 2017-09-05 | $5.25 | $5.25 | 46,800 | — | — |
| 2017-09-01 | $5.47 | $5.47 | 46,300 | — | — |
| 2017-08-31 | $5.42 | $5.42 | 22,300 | — | — |
| 2017-08-30 | $5.41 | $5.41 | 21,700 | — | — |
| 2017-08-29 | $5.42 | $5.42 | 22,200 | — | — |
| 2017-08-28 | $5.39 | $5.39 | 25,100 | — | — |
| 2017-08-25 | $5.30 | $5.30 | 12,500 | — | — |
| 2017-08-24 | $5.23 | $5.23 | 32,600 | — | — |
| 2017-08-23 | $5.05 | $5.05 | 80,900 | — | — |
| 2017-08-22 | $5.05 | $5.05 | 18,900 | — | — |
| 2017-08-21 | $4.97 | $4.97 | 33,700 | — | — |
| 2017-08-18 | $4.97 | $4.97 | 47,600 | — | — |
| 2017-08-17 | $4.96 | $4.96 | 37,500 | — | — |
| 2017-08-16 | $4.99 | $4.99 | 25,200 | — | — |
| 2017-08-15 | $4.69 | $4.69 | 34,600 | — | — |
| 2017-08-14 | $4.60 | $4.60 | 72,300 | — | — |
| 2017-08-11 | $4.43 | $4.43 | 28,000 | — | — |
| 2017-08-10 | $4.47 | $4.47 | 29,400 | — | — |
| 2017-08-09 | $4.70 | $4.70 | 10,000 | — | — |
| 2017-08-08 | $4.71 | $4.71 | 26,800 | — | — |
| 2017-08-07 | $4.84 | $4.84 | 13,000 | — | — |
| 2017-08-04 | $4.95 | $4.95 | 33,800 | — | — |
| 2017-08-03 | $5.03 | $5.03 | 18,200 | — | — |
| 2017-08-02 | $5.06 | $5.06 | 36,000 | — | — |
| 2017-08-01 | $5.24 | $5.24 | 38,200 | — | — |
| 2017-07-31 | $5.21 | $5.21 | 58,300 | — | — |
| 2017-07-28 | $5.30 | $5.30 | 10,900 | — | — |
| 2017-07-27 | $5.22 | $5.22 | 12,600 | — | — |
| 2017-07-26 | $5.31 | $5.31 | 11,100 | — | — |
| 2017-07-25 | $5.31 | $5.31 | 30,900 | — | — |
| 2017-07-24 | $5.42 | $5.42 | 17,400 | — | — |
| 2017-07-21 | $5.43 | $5.43 | 48,400 | — | — |
| 2017-07-20 | $5.31 | $5.31 | 71,800 | — | — |
| 2017-07-19 | $5.24 | $5.24 | 30,200 | — | — |
| 2017-07-18 | $5.18 | $5.18 | 13,300 | — | — |
| 2017-07-17 | $5.19 | $5.19 | 27,200 | — | — |
| 2017-07-14 | $5.29 | $5.29 | 12,100 | — | — |
| 2017-07-13 | $5.23 | $5.23 | 25,600 | — | — |
| 2017-07-12 | $5.25 | $5.25 | 16,000 | — | — |
| 2017-07-11 | $5.12 | $5.12 | 21,300 | — | — |
| 2017-07-10 | $5.15 | $5.15 | 15,900 | — | — |
| 2017-07-07 | $5.13 | $5.13 | 33,400 | — | — |
| 2017-07-06 | $5.21 | $5.21 | 20,200 | — | — |
| 2017-07-05 | $5.23 | $5.23 | 12,500 | — | — |
| 2017-07-03 | $5.34 | $5.34 | 9,000 | — | — |
| 2017-06-30 | $5.26 | $5.26 | 17,900 | — | — |
| 2017-06-29 | $5.18 | $5.18 | 20,100 | — | — |
| 2017-06-28 | $5.28 | $5.28 | 36,000 | — | — |
| 2017-06-27 | $5.26 | $5.26 | 26,800 | — | — |
| 2017-06-26 | $5.46 | $5.46 | 43,700 | — | — |
| 2017-06-23 | $5.54 | $5.54 | 469,600 | — | — |
| 2017-06-22 | $5.56 | $5.56 | 52,900 | — | — |
| 2017-06-21 | $5.47 | $5.47 | 78,500 | — | — |
| 2017-06-20 | $5.39 | $5.39 | 61,200 | — | — |
| 2017-06-19 | $5.32 | $5.32 | 44,000 | — | — |
| 2017-06-16 | $5.46 | $5.46 | 99,500 | — | — |
| 2017-06-15 | $5.49 | $5.49 | 32,900 | — | — |
| 2017-06-14 | $5.55 | $5.55 | 50,000 | — | — |
| 2017-06-13 | $5.50 | $5.50 | 56,300 | — | — |
| 2017-06-12 | $5.75 | $5.75 | 54,800 | — | — |
| 2017-06-09 | $5.73 | $5.73 | 58,500 | — | — |
| 2017-06-08 | $5.65 | $5.65 | 19,000 | — | — |
| 2017-06-07 | $5.62 | $5.62 | 24,300 | — | — |
| 2017-06-06 | $5.68 | $5.68 | 29,300 | — | — |
| 2017-06-05 | $5.92 | $5.92 | 52,700 | — | — |
| 2017-06-02 | $5.95 | $5.95 | 33,600 | — | — |
| 2017-06-01 | $5.94 | $5.94 | 47,800 | — | — |
| 2017-05-31 | $5.82 | $5.82 | 60,700 | — | — |
| 2017-05-30 | $5.91 | $5.91 | 21,800 | — | — |
| 2017-05-26 | $5.95 | $5.95 | 36,400 | — | — |
| 2017-05-25 | $6.05 | $6.05 | 63,700 | — | — |
| 2017-05-24 | $6.04 | $6.04 | 57,300 | — | — |
| 2017-05-23 | $5.76 | $5.76 | 24,800 | — | — |
| 2017-05-22 | $5.65 | $5.65 | 32,000 | — | — |
| 2017-05-19 | $5.51 | $5.51 | 40,300 | — | — |
| 2017-05-18 | $5.60 | $5.60 | 41,700 | — | — |
| 2017-05-17 | $5.49 | $5.49 | 39,500 | — | — |
| 2017-05-16 | $5.60 | $5.60 | 15,900 | — | — |
| 2017-05-15 | $5.74 | $5.74 | 26,800 | — | — |
| 2017-05-12 | $5.48 | $5.48 | 53,700 | — | — |
| 2017-05-11 | $5.37 | $5.37 | 23,100 | — | — |
| 2017-05-10 | $5.42 | $5.42 | 21,900 | — | — |
| 2017-05-09 | $5.44 | $5.44 | 30,100 | — | — |
| 2017-05-08 | $5.62 | $5.62 | 11,900 | — | — |
| 2017-05-05 | $5.62 | $5.62 | 16,400 | — | — |
| 2017-05-04 | $5.69 | $5.69 | 8,500 | — | — |
| 2017-05-03 | $5.65 | $5.65 | 23,700 | — | — |
| 2017-05-02 | $5.71 | $5.71 | 12,600 | — | — |
| 2017-05-01 | $5.70 | $5.70 | 33,200 | — | — |
| 2017-04-28 | $5.75 | $5.75 | 34,500 | — | — |
| 2017-04-27 | $5.82 | $5.82 | 54,000 | — | — |
| 2017-04-26 | $6.02 | $6.02 | 158,800 | — | — |
| 2017-04-25 | $5.57 | $5.57 | 90,800 | — | — |
| 2017-04-24 | $5.43 | $5.43 | 47,900 | — | — |
| 2017-04-21 | $5.83 | $5.83 | 30,100 | — | — |
| 2017-04-20 | $5.75 | $5.75 | 66,000 | — | — |
| 2017-04-19 | $5.73 | $5.73 | 52,900 | — | — |
| 2017-04-18 | $5.42 | $5.42 | 76,500 | — | — |
| 2017-04-17 | $5.29 | $5.29 | 94,600 | — | — |
| 2017-04-13 | $5.00 | $5.00 | 23,500 | — | — |
| 2017-04-12 | $4.91 | $4.91 | 151,900 | — | — |
| 2017-04-11 | $5.41 | $5.41 | 28,400 | — | — |
| 2017-04-10 | $5.54 | $5.54 | 19,800 | — | — |
| 2017-04-07 | $5.62 | $5.62 | 6,300 | — | — |
| 2017-04-06 | $5.64 | $5.64 | 37,500 | — | — |
| 2017-04-05 | $5.80 | $5.80 | 31,300 | — | — |
| 2017-04-04 | $5.84 | $5.84 | 70,400 | — | — |
| 2017-04-03 | $6.08 | $6.08 | 105,600 | — | — |
| 2017-03-31 | $5.99 | $5.99 | 64,900 | — | — |
| 2017-03-30 | $6.02 | $6.02 | 23,000 | — | — |
| 2017-03-29 | $5.90 | $5.90 | 9,300 | — | — |
| 2017-03-28 | $5.85 | $5.85 | 24,700 | — | — |
| 2017-03-27 | $5.85 | $5.85 | 17,800 | — | — |
| 2017-03-24 | $5.87 | $5.87 | 20,600 | — | — |
| 2017-03-23 | $5.81 | $5.81 | 17,000 | — | — |
| 2017-03-22 | $5.80 | $5.80 | 59,900 | — | — |
| 2017-03-21 | $5.81 | $5.81 | 32,600 | — | — |
| 2017-03-20 | $5.97 | $5.97 | 42,900 | — | — |
| 2017-03-17 | $5.98 | $5.98 | 94,300 | — | — |
| 2017-03-16 | $5.95 | $5.95 | 22,400 | — | — |
| 2017-03-15 | $5.91 | $5.91 | 26,800 | — | — |
| 2017-03-14 | $5.90 | $5.90 | 29,400 | — | — |
| 2017-03-13 | $5.96 | $5.96 | 20,600 | — | — |
| 2017-03-10 | $5.98 | $5.98 | 30,400 | — | — |
| 2017-03-09 | $5.92 | $5.92 | 26,000 | — | — |
| 2017-03-08 | $5.96 | $5.96 | 23,900 | — | — |
| 2017-03-07 | $6.11 | $6.11 | 39,200 | — | — |
| 2017-03-06 | $6.18 | $6.18 | 17,200 | — | — |
| 2017-03-03 | $6.34 | $6.34 | 11,800 | — | — |
| 2017-03-02 | $6.39 | $6.39 | 22,100 | — | — |
| 2017-03-01 | $6.53 | $6.53 | 24,800 | — | — |
| 2017-02-28 | $6.44 | $6.44 | 28,900 | — | — |
| 2017-02-27 | $6.45 | $6.45 | 60,400 | — | — |
| 2017-02-24 | $6.10 | $6.10 | 35,700 | — | — |
| 2017-02-23 | $6.00 | $6.00 | 30,400 | — | — |
| 2017-02-22 | $6.02 | $6.02 | 52,000 | — | — |
| 2017-02-21 | $6.04 | $6.04 | 63,200 | — | — |
| 2017-02-17 | $6.11 | $6.11 | 55,200 | — | — |
| 2017-02-16 | $6.08 | $6.08 | 23,800 | — | — |
| 2017-02-15 | $6.12 | $6.12 | 17,600 | — | — |
| 2017-02-14 | $6.13 | $6.13 | 23,400 | — | — |
| 2017-02-13 | $6.02 | $6.02 | 15,100 | — | — |
| 2017-02-10 | $6.11 | $6.11 | 31,800 | — | — |
| 2017-02-09 | $6.09 | $6.09 | 27,300 | — | — |
| 2017-02-08 | $5.99 | $5.99 | 35,500 | — | — |
| 2017-02-07 | $6.04 | $6.04 | 36,600 | — | — |
| 2017-02-06 | $5.91 | $5.91 | 19,100 | — | — |
| 2017-02-03 | $6.00 | $6.00 | 40,900 | — | — |
| 2017-02-02 | $6.04 | $6.04 | 30,400 | — | — |
| 2017-02-01 | $5.80 | $5.80 | 65,600 | — | — |
| 2017-01-31 | $5.56 | $5.56 | 46,700 | — | — |
| 2017-01-30 | $5.53 | $5.53 | 60,000 | — | — |
| 2017-01-27 | $5.89 | $5.89 | 44,500 | — | — |
| 2017-01-26 | $6.02 | $6.02 | 24,200 | — | — |
| 2017-01-25 | $6.04 | $6.04 | 21,500 | — | — |
| 2017-01-24 | $5.94 | $5.94 | 32,700 | — | — |
| 2017-01-23 | $5.89 | $5.89 | 75,200 | — | — |
| 2017-01-20 | $5.87 | $5.87 | 25,500 | — | — |
| 2017-01-19 | $5.99 | $5.99 | 44,400 | — | — |
| 2017-01-18 | $6.10 | $6.10 | 23,100 | — | — |
| 2017-01-17 | $6.12 | $6.12 | 75,800 | — | — |
| 2017-01-13 | $6.22 | $6.22 | 32,800 | — | — |
| 2017-01-12 | $6.19 | $6.19 | 61,300 | — | — |
| 2017-01-11 | $6.08 | $6.08 | 47,000 | — | — |
| 2017-01-10 | $5.96 | $5.96 | 77,900 | — | — |
| 2017-01-09 | $6.03 | $6.03 | 30,600 | — | — |
| 2017-01-06 | $6.10 | $6.10 | 29,300 | — | — |
| 2017-01-05 | $6.10 | $6.10 | 41,700 | — | — |
| 2017-01-04 | $6.27 | $6.27 | 57,100 | — | — |
| 2017-01-03 | $6.13 | $6.13 | 68,400 | — | — |