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
- 2001-04-02 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 | $7.27 | $7.64 | 786,800 | — | — |
| 2017-12-28 | $7.26 | $7.63 | 698,700 | — | — |
| 2017-12-27 | $7.35 | $7.73 | 643,400 | — | — |
| 2017-12-26 | $7.35 | $7.73 | 766,900 | — | — |
| 2017-12-22 | $7.44 | $7.82 | 902,600 | — | — |
| 2017-12-21 | $7.35 | $7.73 | 931,000 | — | — |
| 2017-12-20 | $7.35 | $7.73 | 1,657,800 | — | — |
| 2017-12-19 | $7.25 | $7.62 | 1,289,500 | — | — |
| 2017-12-18 | $7.32 | $7.70 | 1,441,300 | — | — |
| 2017-12-15 | $7.13 | $7.50 | 2,143,900 | — | — |
| 2017-12-14 | $7.17 | $7.54 | 905,900 | — | — |
| 2017-12-13 | $7.28 | $7.65 | 1,628,400 | — | — |
| 2017-12-12 | $7.22 | $7.59 | 1,606,100 | — | — |
| 2017-12-11 | $7.02 | $7.38 | 790,100 | — | — |
| 2017-12-08 | $6.96 | $7.32 | 1,670,100 | — | — |
| 2017-12-07 | $6.96 | $7.32 | 464,300 | — | — |
| 2017-12-06 | $6.98 | $7.34 | 1,155,700 | — | — |
| 2017-12-05 | $7.06 | $7.42 | 1,017,200 | — | — |
| 2017-12-04 | $7.11 | $7.47 | 1,615,000 | — | — |
| 2017-12-01 | $7.04 | $7.40 | 1,834,200 | — | — |
| 2017-11-30 | $7.13 | $7.50 | 2,718,200 | — | — |
| 2017-11-29 | $7.09 | $7.45 | 2,805,300 | — | — |
| 2017-11-28 | $6.98 | $7.34 | 3,157,200 | — | — |
| 2017-11-27 | $6.86 | $7.21 | 2,103,700 | — | — |
| 2017-11-24 | $6.83 | $7.18 | 516,500 | — | — |
| 2017-11-22 | $6.78 | $7.13 | 3,878,300 | — | — |
| 2017-11-21 | $6.63 | $6.97 | 1,115,100 | — | — |
| 2017-11-20 | $6.58 | $6.92 | 1,284,000 | — | — |
| 2017-11-17 | $6.60 | $6.94 | 1,478,800 | — | — |
| 2017-11-16 | $6.57 | $6.91 | 813,200 | — | — |
| 2017-11-15 | $6.53 | $6.87 | 1,297,200 | — | — |
| 2017-11-14 | $6.64 | $6.98 | 2,215,500 | — | — |
| 2017-11-13 | $6.51 | $6.84 | 904,000 | — | — |
| 2017-11-10 | $6.54 | $6.88 | 1,282,000 | — | — |
| 2017-11-09 | $6.60 | $6.94 | 5,669,300 | — | — |
| 2017-11-08 | $6.68 | $7.02 | 1,325,500 | — | — |
| 2017-11-07 | $6.70 | $7.04 | 940,100 | — | — |
| 2017-11-06 | $6.71 | $7.05 | 1,699,400 | — | — |
| 2017-11-03 | $6.82 | $7.17 | 796,100 | — | — |
| 2017-11-02 | $6.84 | $7.19 | 1,510,500 | — | — |
| 2017-11-01 | $6.80 | $7.15 | 1,951,700 | — | — |
| 2017-10-31 | $6.79 | $7.14 | 1,445,400 | — | — |
| 2017-10-30 | $6.86 | $7.21 | 1,686,500 | — | — |
| 2017-10-27 | $6.96 | $7.32 | 2,255,300 | — | — |
| 2017-10-26 | $6.76 | $7.11 | 7,553,900 | — | — |
| 2017-10-25 | $6.67 | $7.01 | 1,834,500 | — | — |
| 2017-10-24 | $6.63 | $6.97 | 1,259,600 | — | — |
| 2017-10-23 | $6.50 | $6.83 | 1,298,000 | — | — |
| 2017-10-20 | $6.51 | $6.84 | 1,181,800 | — | — |
| 2017-10-19 | $6.48 | $6.81 | 986,300 | — | — |
| 2017-10-18 | $6.48 | $6.81 | 882,800 | — | — |
| 2017-10-17 | $6.51 | $6.84 | 1,871,000 | — | — |
| 2017-10-16 | $6.58 | $6.92 | 592,900 | — | — |
| 2017-10-13 | $6.48 | $6.81 | 736,300 | — | — |
| 2017-10-12 | $6.41 | $6.74 | 903,200 | — | — |
| 2017-10-11 | $6.51 | $6.84 | 1,129,800 | — | — |
| 2017-10-10 | $6.49 | $6.82 | 810,100 | — | — |
| 2017-10-09 | $6.48 | $6.81 | 1,075,700 | — | — |
| 2017-10-06 | $6.47 | $6.80 | 2,112,100 | — | — |
| 2017-10-05 | $6.39 | $6.72 | 904,300 | — | — |
| 2017-10-04 | $6.36 | $6.69 | 1,286,400 | — | — |
| 2017-10-03 | $6.45 | $6.78 | 979,000 | — | — |
| 2017-10-02 | $6.40 | $6.73 | 3,714,400 | — | — |
| 2017-09-29 | $6.44 | $6.77 | 2,789,600 | — | — |
| 2017-09-28 | $6.42 | $6.75 | 1,101,100 | — | — |
| 2017-09-27 | $6.51 | $6.84 | 1,834,600 | — | — |
| 2017-09-26 | $6.40 | $6.73 | 1,079,900 | — | — |
| 2017-09-25 | $6.37 | $6.70 | 2,818,500 | — | — |
| 2017-09-22 | $6.48 | $6.81 | 1,093,400 | — | — |
| 2017-09-21 | $6.44 | $6.77 | 5,497,700 | — | — |
| 2017-09-20 | $6.36 | $6.69 | 3,920,500 | — | — |
| 2017-09-19 | $6.32 | $6.64 | 1,186,400 | — | — |
| 2017-09-18 | $6.22 | $6.54 | 809,800 | — | — |
| 2017-09-15 | $6.18 | $6.50 | 818,100 | — | — |
| 2017-09-14 | $6.12 | $6.43 | 1,110,600 | — | — |
| 2017-09-13 | $6.24 | $6.56 | 1,849,600 | — | — |
| 2017-09-12 | $6.18 | $6.50 | 1,816,600 | — | — |
| 2017-09-11 | $6.14 | $6.46 | 1,244,300 | — | — |
| 2017-09-08 | $6.03 | $6.34 | 922,100 | — | — |
| 2017-09-07 | $5.97 | $6.28 | 2,388,700 | — | — |
| 2017-09-06 | $6.06 | $6.37 | 896,700 | — | — |
| 2017-09-05 | $6.04 | $6.35 | 1,653,000 | — | — |
| 2017-09-01 | $6.14 | $6.46 | 1,050,100 | — | — |
| 2017-08-31 | $6.08 | $6.39 | 1,909,800 | — | — |
| 2017-08-30 | $5.99 | $6.30 | 568,400 | — | — |
| 2017-08-29 | $6.01 | $6.32 | 1,119,100 | — | — |
| 2017-08-28 | $5.99 | $6.30 | 946,400 | — | — |
| 2017-08-25 | $6.08 | $6.39 | 852,500 | — | — |
| 2017-08-24 | $6.04 | $6.35 | 1,060,300 | — | — |
| 2017-08-23 | $6.08 | $6.39 | 1,028,000 | — | — |
| 2017-08-22 | $6.12 | $6.43 | 1,685,800 | — | — |
| 2017-08-21 | $6.11 | $6.42 | 2,324,300 | — | — |
| 2017-08-18 | $6.23 | $6.55 | 868,300 | — | — |
| 2017-08-17 | $6.19 | $6.51 | 1,981,700 | — | — |
| 2017-08-16 | $6.30 | $6.62 | 1,415,800 | — | — |
| 2017-08-15 | $6.32 | $6.64 | 2,869,000 | — | — |
| 2017-08-14 | $6.29 | $6.61 | 2,091,900 | — | — |
| 2017-08-11 | $6.18 | $6.50 | 2,856,400 | — | — |
| 2017-08-10 | $6.13 | $6.44 | 4,199,400 | — | — |
| 2017-08-09 | $6.36 | $6.69 | 1,643,300 | — | — |
| 2017-08-08 | $6.41 | $6.74 | 712,700 | — | — |
| 2017-08-07 | $6.44 | $6.77 | 512,500 | — | — |
| 2017-08-04 | $6.47 | $6.80 | 1,814,400 | — | — |
| 2017-08-03 | $6.42 | $6.75 | 749,800 | — | — |
| 2017-08-02 | $6.45 | $6.78 | 675,900 | — | — |
| 2017-08-01 | $6.55 | $6.89 | 1,291,900 | — | — |
| 2017-07-31 | $6.37 | $6.70 | 1,662,000 | — | — |
| 2017-07-28 | $6.30 | $6.62 | 1,694,100 | — | — |
| 2017-07-27 | $6.30 | $6.62 | 3,331,800 | — | — |
| 2017-07-26 | $6.34 | $6.67 | 1,378,200 | — | — |
| 2017-07-25 | $6.37 | $6.70 | 3,812,500 | — | — |
| 2017-07-24 | $6.33 | $6.65 | 1,812,400 | — | — |
| 2017-07-21 | $6.34 | $6.67 | 1,282,600 | — | — |
| 2017-07-20 | $6.41 | $6.74 | 1,290,600 | — | — |
| 2017-07-19 | $6.38 | $6.71 | 1,393,800 | — | — |
| 2017-07-18 | $6.40 | $6.73 | 2,944,100 | — | — |
| 2017-07-17 | $6.41 | $6.74 | 2,180,300 | — | — |
| 2017-07-14 | $6.40 | $6.73 | 3,654,800 | — | — |
| 2017-07-13 | $6.49 | $6.82 | 2,097,000 | — | — |
| 2017-07-12 | $6.56 | $6.90 | 1,708,200 | — | — |
| 2017-07-11 | $6.58 | $6.92 | 1,464,600 | — | — |
| 2017-07-10 | $6.59 | $6.93 | 2,014,500 | — | — |
| 2017-07-07 | $6.69 | $7.03 | 1,818,700 | — | — |
| 2017-07-06 | $6.73 | $7.08 | 2,176,000 | — | — |
| 2017-07-05 | $6.81 | $7.16 | 1,928,900 | — | — |
| 2017-07-03 | $6.80 | $7.15 | 2,139,000 | — | — |
| 2017-06-30 | $6.75 | $7.10 | 2,094,200 | — | — |
| 2017-06-29 | $6.67 | $7.01 | 1,783,000 | — | — |
| 2017-06-28 | $6.75 | $7.10 | 1,869,100 | — | — |
| 2017-06-27 | $6.53 | $6.87 | 1,825,600 | — | — |
| 2017-06-26 | $6.50 | $6.83 | 1,497,700 | — | — |
| 2017-06-23 | $6.51 | $6.84 | 1,478,900 | — | — |
| 2017-06-22 | $6.48 | $6.81 | 962,500 | — | — |
| 2017-06-21 | $6.42 | $6.75 | 1,162,700 | — | — |
| 2017-06-20 | $6.52 | $6.85 | 917,700 | — | — |
| 2017-06-19 | $6.57 | $6.91 | 1,025,100 | — | — |
| 2017-06-16 | $6.55 | $6.89 | 1,437,500 | — | — |
| 2017-06-15 | $6.52 | $6.85 | 2,654,500 | — | — |
| 2017-06-14 | $6.65 | $6.99 | 1,186,300 | — | — |
| 2017-06-13 | $6.74 | $7.09 | 1,570,100 | — | — |
| 2017-06-12 | $6.64 | $6.98 | 2,382,200 | — | — |
| 2017-06-09 | $6.68 | $7.02 | 2,277,700 | — | — |
| 2017-06-08 | $6.67 | $7.01 | 2,361,900 | — | — |
| 2017-06-07 | $6.57 | $6.91 | 2,065,400 | — | — |
| 2017-06-06 | $6.46 | $6.79 | 2,795,100 | — | — |
| 2017-06-05 | $6.43 | $6.76 | 1,307,000 | — | — |
| 2017-06-02 | $6.48 | $6.81 | 2,992,400 | — | — |
| 2017-06-01 | $6.25 | $6.57 | 1,413,000 | — | — |
| 2017-05-31 | $6.22 | $6.54 | 1,327,200 | — | — |
| 2017-05-30 | $6.26 | $6.58 | 1,264,800 | — | — |
| 2017-05-26 | $6.24 | $6.56 | 676,700 | — | — |
| 2017-05-25 | $6.27 | $6.59 | 1,142,900 | — | — |
| 2017-05-24 | $6.27 | $6.59 | 1,159,800 | — | — |
| 2017-05-23 | $6.26 | $6.58 | 1,268,400 | — | — |
| 2017-05-22 | $6.23 | $6.55 | 1,311,900 | — | — |
| 2017-05-19 | $6.24 | $6.56 | 1,279,100 | — | — |
| 2017-05-18 | $6.12 | $6.43 | 2,852,900 | — | — |
| 2017-05-17 | $6.18 | $6.50 | 4,160,200 | — | — |
| 2017-05-16 | $6.31 | $6.63 | 2,034,300 | — | — |
| 2017-05-15 | $6.36 | $6.69 | 1,481,700 | — | — |
| 2017-05-12 | $6.40 | $6.73 | 747,600 | — | — |
| 2017-05-11 | $6.45 | $6.78 | 771,300 | — | — |
| 2017-05-10 | $6.43 | $6.76 | 1,432,300 | — | — |
| 2017-05-09 | $6.45 | $6.78 | 1,093,700 | — | — |
| 2017-05-08 | $6.51 | $6.84 | 838,600 | — | — |
| 2017-05-05 | $6.49 | $6.82 | 1,119,600 | — | — |
| 2017-05-04 | $6.42 | $6.75 | 1,460,500 | — | — |
| 2017-05-03 | $6.48 | $6.81 | 1,465,800 | — | — |
| 2017-05-02 | $6.50 | $6.83 | 2,193,000 | — | — |
| 2017-05-01 | $6.37 | $6.70 | 1,399,900 | — | — |
| 2017-04-28 | $6.34 | $6.67 | 1,428,400 | — | — |
| 2017-04-27 | $6.46 | $6.79 | 2,346,900 | — | — |
| 2017-04-26 | $6.47 | $6.80 | 936,500 | — | — |
| 2017-04-25 | $6.43 | $6.76 | 2,423,700 | — | — |
| 2017-04-24 | $6.35 | $6.68 | 2,945,600 | — | — |
| 2017-04-21 | $6.29 | $6.61 | 1,580,000 | — | — |
| 2017-04-20 | $6.20 | $6.52 | 4,024,300 | — | — |
| 2017-04-19 | $6.12 | $6.43 | 11,004,600 | — | — |
| 2017-04-18 | $6.00 | $6.31 | 2,010,000 | — | — |
| 2017-04-17 | $6.01 | $6.32 | 1,467,800 | — | — |
| 2017-04-13 | $5.96 | $6.27 | 1,264,300 | — | — |
| 2017-04-12 | $6.05 | $6.36 | 1,609,500 | — | — |
| 2017-04-11 | $6.06 | $6.37 | 1,750,400 | — | — |
| 2017-04-10 | $6.08 | $6.39 | 1,587,900 | — | — |
| 2017-04-07 | $6.04 | $6.35 | 1,271,100 | — | — |
| 2017-04-06 | $6.07 | $6.38 | 803,800 | — | — |
| 2017-04-05 | $6.08 | $6.39 | 1,879,000 | — | — |
| 2017-04-04 | $6.23 | $6.55 | 1,953,100 | — | — |
| 2017-04-03 | $6.27 | $6.59 | 725,000 | — | — |
| 2017-03-31 | $6.34 | $6.67 | 535,200 | — | — |
| 2017-03-30 | $6.40 | $6.73 | 1,014,800 | — | — |
| 2017-03-29 | $6.42 | $6.75 | 933,200 | — | — |
| 2017-03-28 | $6.58 | $6.92 | 2,904,100 | — | — |
| 2017-03-27 | $6.44 | $6.77 | 1,069,700 | — | — |
| 2017-03-24 | $6.45 | $6.78 | 1,147,700 | — | — |
| 2017-03-23 | $6.32 | $6.64 | 1,114,700 | — | — |
| 2017-03-22 | $6.38 | $6.71 | 1,696,200 | — | — |
| 2017-03-21 | $6.49 | $6.82 | 1,520,400 | — | — |
| 2017-03-20 | $6.67 | $7.01 | 652,100 | — | — |
| 2017-03-17 | $6.69 | $7.03 | 705,800 | — | — |
| 2017-03-16 | $6.72 | $7.06 | 806,100 | — | — |
| 2017-03-15 | $6.75 | $7.10 | 690,800 | — | — |
| 2017-03-14 | $6.65 | $6.99 | 796,600 | — | — |
| 2017-03-13 | $6.73 | $7.08 | 759,300 | — | — |
| 2017-03-10 | $6.68 | $7.02 | 867,300 | — | — |
| 2017-03-09 | $6.64 | $6.98 | 917,800 | — | — |
| 2017-03-08 | $6.59 | $6.93 | 754,100 | — | — |
| 2017-03-07 | $6.61 | $6.95 | 752,900 | — | — |
| 2017-03-06 | $6.59 | $6.93 | 3,321,600 | — | — |
| 2017-03-03 | $6.66 | $7.00 | 747,000 | — | — |
| 2017-03-02 | $6.65 | $6.99 | 892,100 | — | — |
| 2017-03-01 | $6.73 | $7.08 | 2,303,900 | — | — |
| 2017-02-28 | $6.65 | $6.99 | 683,300 | — | — |
| 2017-02-27 | $6.62 | $6.96 | 687,400 | — | — |
| 2017-02-24 | $6.69 | $7.03 | 1,295,900 | — | — |
| 2017-02-23 | $6.74 | $7.09 | 628,100 | — | — |
| 2017-02-22 | $6.80 | $7.15 | 1,360,000 | — | — |
| 2017-02-21 | $6.87 | $7.22 | 1,401,400 | — | — |
| 2017-02-17 | $6.72 | $7.06 | 667,900 | — | — |
| 2017-02-16 | $6.75 | $7.10 | 799,900 | — | — |
| 2017-02-15 | $6.74 | $7.09 | 1,189,300 | — | — |
| 2017-02-14 | $6.73 | $7.08 | 1,282,700 | — | — |
| 2017-02-13 | $6.79 | $7.14 | 1,017,900 | — | — |
| 2017-02-10 | $6.74 | $7.09 | 1,205,900 | — | — |
| 2017-02-09 | $6.66 | $7.00 | 1,847,200 | — | — |
| 2017-02-08 | $6.67 | $7.01 | 1,359,900 | — | — |
| 2017-02-07 | $6.71 | $7.05 | 871,300 | — | — |
| 2017-02-06 | $6.76 | $7.11 | 3,803,100 | — | — |
| 2017-02-03 | $6.92 | $7.28 | 10,399,300 | — | — |
| 2017-02-02 | $6.48 | $6.81 | 6,945,000 | — | — |
| 2017-02-01 | $6.38 | $6.71 | 804,700 | — | — |
| 2017-01-31 | $6.39 | $6.72 | 3,457,400 | — | — |
| 2017-01-30 | $6.37 | $6.70 | 3,115,300 | — | — |
| 2017-01-27 | $6.45 | $6.78 | 1,248,900 | — | — |
| 2017-01-26 | $6.54 | $6.88 | 1,512,200 | — | — |
| 2017-01-25 | $6.38 | $6.71 | 1,780,100 | — | — |
| 2017-01-24 | $6.33 | $6.65 | 1,126,300 | — | — |
| 2017-01-23 | $6.39 | $6.72 | 555,900 | — | — |
| 2017-01-20 | $6.36 | $6.69 | 673,000 | — | — |
| 2017-01-19 | $6.30 | $6.62 | 776,800 | — | — |
| 2017-01-18 | $6.27 | $6.59 | 792,100 | — | — |
| 2017-01-17 | $6.26 | $6.58 | 1,941,800 | — | — |
| 2017-01-13 | $6.34 | $6.67 | 587,600 | — | — |
| 2017-01-12 | $6.32 | $6.64 | 1,473,500 | — | — |
| 2017-01-11 | $6.35 | $6.68 | 1,379,300 | — | — |
| 2017-01-10 | $6.28 | $6.60 | 564,400 | — | — |
| 2017-01-09 | $6.31 | $6.63 | 633,300 | — | — |
| 2017-01-06 | $6.37 | $6.70 | 992,300 | — | — |
| 2017-01-05 | $6.41 | $6.74 | 943,100 | — | — |
| 2017-01-04 | $6.38 | $6.71 | 1,236,100 | — | — |
| 2017-01-03 | $6.23 | $6.55 | 1,038,100 | — | — |