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
- 2006-07-06 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 | $7.54 | $8.91 | 1,340 | — | — |
| 2017-12-28 | $7.61 | $9.00 | 0 | — | — |
| 2017-12-27 | $7.61 | $9.00 | 268 | — | — |
| 2017-12-26 | $7.61 | $9.00 | 0 | — | — |
| 2017-12-22 | $7.61 | $9.00 | 0 | — | — |
| 2017-12-21 | $7.61 | $9.00 | 0 | — | — |
| 2017-12-20 | $7.61 | $9.00 | 17,688 | — | — |
| 2017-12-19 | $7.57 | $8.95 | 536 | — | — |
| 2017-12-18 | $7.57 | $8.95 | 4,556 | — | — |
| 2017-12-15 | $7.61 | $9.00 | 536 | — | — |
| 2017-12-14 | $7.54 | $8.91 | 75,978 | — | — |
| 2017-12-13 | $7.54 | $8.91 | 1,876 | — | — |
| 2017-12-12 | $7.57 | $8.95 | 0 | — | — |
| 2017-12-11 | $7.57 | $8.95 | 4,020 | — | — |
| 2017-12-08 | $7.57 | $8.95 | 804 | — | — |
| 2017-12-07 | $7.58 | $8.96 | 6,030 | — | — |
| 2017-12-06 | $7.69 | $9.08 | 0 | — | — |
| 2017-12-05 | $7.69 | $9.08 | 134 | — | — |
| 2017-12-04 | $7.69 | $9.08 | 2,546 | — | — |
| 2017-12-01 | $7.72 | $9.13 | 402 | — | — |
| 2017-11-30 | $7.55 | $8.93 | 0 | — | — |
| 2017-11-29 | $7.55 | $8.93 | 804 | — | — |
| 2017-11-28 | $7.54 | $8.91 | 50,250 | — | — |
| 2017-11-27 | $7.54 | $8.91 | 13,936 | — | — |
| 2017-11-24 | $7.54 | $8.91 | 0 | — | — |
| 2017-11-22 | $7.54 | $8.91 | 0 | — | — |
| 2017-11-21 | $7.54 | $8.91 | 0 | — | — |
| 2017-11-20 | $7.54 | $8.91 | 2,546 | — | — |
| 2017-11-17 | $7.64 | $9.03 | 6,968 | — | — |
| 2017-11-16 | $7.54 | $8.91 | 12,194 | — | — |
| 2017-11-15 | $7.61 | $9.00 | 7,504 | — | — |
| 2017-11-14 | $7.57 | $8.95 | 10,050 | — | — |
| 2017-11-13 | $7.62 | $9.00 | 3,886 | — | — |
| 2017-11-10 | $7.72 | $9.13 | 24,254 | — | — |
| 2017-11-09 | $7.57 | $8.95 | 402 | — | — |
| 2017-11-08 | $7.57 | $8.95 | 938 | — | — |
| 2017-11-07 | $7.50 | $8.86 | 1,206 | — | — |
| 2017-11-06 | $7.72 | $9.13 | 0 | — | — |
| 2017-11-03 | $7.72 | $9.13 | 2,814 | — | — |
| 2017-11-02 | $7.50 | $8.86 | 4,422 | — | — |
| 2017-11-01 | $7.46 | $8.82 | 19,296 | — | — |
| 2017-10-31 | $7.46 | $8.82 | 16,750 | — | — |
| 2017-10-30 | $7.46 | $8.82 | 7,370 | — | — |
| 2017-10-27 | $7.46 | $8.82 | 5,092 | — | — |
| 2017-10-26 | $7.46 | $8.82 | 3,350 | — | — |
| 2017-10-25 | $7.46 | $8.82 | 1,474 | — | — |
| 2017-10-24 | $7.45 | $8.80 | 4,690 | — | — |
| 2017-10-23 | $7.43 | $8.78 | 3,350 | — | — |
| 2017-10-20 | $7.39 | $8.73 | 1,340 | — | — |
| 2017-10-19 | $7.39 | $8.73 | 2,948 | — | — |
| 2017-10-18 | $7.43 | $8.78 | 5,494 | — | — |
| 2017-10-17 | $7.39 | $8.73 | 9,916 | — | — |
| 2017-10-16 | $7.39 | $8.73 | 3,216 | — | — |
| 2017-10-13 | $7.46 | $8.82 | 1,474 | — | — |
| 2017-10-12 | $7.46 | $8.82 | 3,752 | — | — |
| 2017-10-11 | $7.46 | $8.82 | 1,340 | — | — |
| 2017-10-10 | $7.39 | $8.73 | 7,370 | — | — |
| 2017-10-09 | $7.31 | $8.64 | 402 | — | — |
| 2017-10-06 | $7.09 | $8.38 | 11,256 | — | — |
| 2017-10-05 | $7.35 | $8.69 | 19,564 | — | — |
| 2017-10-04 | $7.09 | $8.35 | 30,686 | — | — |
| 2017-10-03 | $6.98 | $8.22 | 1,340 | — | — |
| 2017-10-02 | $6.98 | $8.22 | 8,710 | — | — |
| 2017-09-29 | $6.90 | $8.13 | 3,752 | — | — |
| 2017-09-28 | $6.90 | $8.13 | 402 | — | — |
| 2017-09-27 | $6.53 | $7.69 | 670 | — | — |
| 2017-09-26 | $7.01 | $8.26 | 1,340 | — | — |
| 2017-09-25 | $6.72 | $7.91 | 0 | — | — |
| 2017-09-22 | $6.72 | $7.91 | 402 | — | — |
| 2017-09-21 | $6.87 | $8.09 | 0 | — | — |
| 2017-09-20 | $6.87 | $8.09 | 0 | — | — |
| 2017-09-19 | $6.87 | $8.09 | 402 | — | — |
| 2017-09-18 | $6.90 | $8.13 | 0 | — | — |
| 2017-09-15 | $6.90 | $8.13 | 0 | — | — |
| 2017-09-14 | $6.90 | $8.13 | 0 | — | — |
| 2017-09-13 | $6.90 | $8.13 | 5,628 | — | — |
| 2017-09-12 | $6.87 | $8.09 | 1,206 | — | — |
| 2017-09-11 | $6.72 | $7.91 | 0 | — | — |
| 2017-09-08 | $6.72 | $7.91 | 134 | — | — |
| 2017-09-07 | $6.72 | $7.91 | 1,608 | — | — |
| 2017-09-06 | $6.72 | $7.91 | 1,206 | — | — |
| 2017-09-05 | $6.72 | $7.91 | 4,422 | — | — |
| 2017-09-01 | $6.72 | $7.91 | 536 | — | — |
| 2017-08-31 | $6.72 | $7.91 | 536 | — | — |
| 2017-08-30 | $6.72 | $7.91 | 938 | — | — |
| 2017-08-29 | $6.72 | $7.91 | 134 | — | — |
| 2017-08-28 | $6.72 | $7.91 | 0 | — | — |
| 2017-08-25 | $6.72 | $7.91 | 402 | — | — |
| 2017-08-24 | $6.94 | $8.18 | 5,092 | — | — |
| 2017-08-23 | $6.90 | $8.13 | 7,102 | — | — |
| 2017-08-22 | $6.72 | $7.91 | 5,226 | — | — |
| 2017-08-21 | $6.75 | $7.96 | 0 | — | — |
| 2017-08-18 | $6.75 | $7.96 | 0 | — | — |
| 2017-08-17 | $6.75 | $7.96 | 536 | — | — |
| 2017-08-16 | $6.83 | $8.04 | 0 | — | — |
| 2017-08-15 | $6.83 | $8.04 | 1,340 | — | — |
| 2017-08-14 | $6.83 | $8.04 | 1,340 | — | — |
| 2017-08-11 | $6.78 | $7.99 | 0 | — | — |
| 2017-08-10 | $6.78 | $7.99 | 134 | — | — |
| 2017-08-09 | $6.90 | $8.13 | 0 | — | — |
| 2017-08-08 | $6.90 | $8.13 | 0 | — | — |
| 2017-08-07 | $6.90 | $8.13 | 0 | — | — |
| 2017-08-04 | $6.90 | $8.13 | 0 | — | — |
| 2017-08-03 | $6.90 | $8.13 | 0 | — | — |
| 2017-08-02 | $6.90 | $8.13 | 0 | — | — |
| 2017-08-01 | $6.90 | $8.13 | 5,092 | — | — |
| 2017-07-31 | $6.79 | $8.00 | 1,608 | — | — |
| 2017-07-28 | $6.75 | $7.96 | 536 | — | — |
| 2017-07-27 | $6.72 | $7.91 | 5,092 | — | — |
| 2017-07-26 | $6.83 | $8.04 | 670 | — | — |
| 2017-07-25 | $6.83 | $8.04 | 4,824 | — | — |
| 2017-07-24 | $6.31 | $7.43 | 0 | — | — |
| 2017-07-21 | $6.31 | $7.43 | 0 | — | — |
| 2017-07-20 | $6.31 | $7.43 | 1,206 | — | — |
| 2017-07-19 | $6.34 | $7.47 | 0 | — | — |
| 2017-07-18 | $6.34 | $7.47 | 0 | — | — |
| 2017-07-17 | $6.34 | $7.47 | 938 | — | — |
| 2017-07-14 | $6.34 | $7.47 | 3,886 | — | — |
| 2017-07-13 | $6.23 | $7.34 | 0 | — | — |
| 2017-07-12 | $6.23 | $7.34 | 536 | — | — |
| 2017-07-11 | $6.19 | $7.30 | 6,298 | — | — |
| 2017-07-10 | $6.23 | $7.34 | 938 | — | — |
| 2017-07-07 | $6.27 | $7.38 | 1,742 | — | — |
| 2017-07-06 | $6.27 | $7.38 | 0 | — | — |
| 2017-07-05 | $6.27 | $7.38 | 268 | — | — |
| 2017-07-03 | $6.31 | $7.44 | 0 | — | — |
| 2017-06-30 | $6.31 | $7.44 | 0 | — | — |
| 2017-06-29 | $6.31 | $7.41 | 0 | — | — |
| 2017-06-28 | $6.31 | $7.41 | 3,082 | — | — |
| 2017-06-27 | $6.49 | $7.62 | 938 | — | — |
| 2017-06-26 | $6.34 | $7.45 | 0 | — | — |
| 2017-06-23 | $6.34 | $7.45 | 0 | — | — |
| 2017-06-22 | $6.34 | $7.45 | 5,092 | — | — |
| 2017-06-21 | $6.39 | $7.50 | 0 | — | — |
| 2017-06-20 | $6.39 | $7.50 | 0 | — | — |
| 2017-06-19 | $6.39 | $7.50 | 0 | — | — |
| 2017-06-16 | $6.39 | $7.50 | 670 | — | — |
| 2017-06-15 | $6.49 | $7.62 | 1,474 | — | — |
| 2017-06-14 | $6.49 | $7.62 | 0 | — | — |
| 2017-06-13 | $6.49 | $7.62 | 268 | — | — |
| 2017-06-12 | $6.34 | $7.45 | 0 | — | — |
| 2017-06-09 | $6.34 | $7.45 | 0 | — | — |
| 2017-06-08 | $6.34 | $7.45 | 4,154 | — | — |
| 2017-06-07 | $6.34 | $7.45 | 14,606 | — | — |
| 2017-06-06 | $6.32 | $7.42 | 0 | — | — |
| 2017-06-05 | $6.32 | $7.42 | 1,206 | — | — |
| 2017-06-02 | $6.42 | $7.53 | 0 | — | — |
| 2017-06-01 | $6.42 | $7.53 | 0 | — | — |
| 2017-05-31 | $6.42 | $7.53 | 0 | — | — |
| 2017-05-30 | $6.42 | $7.53 | 0 | — | — |
| 2017-05-26 | $6.42 | $7.53 | 938 | — | — |
| 2017-05-25 | $6.45 | $7.57 | 0 | — | — |
| 2017-05-24 | $6.45 | $7.57 | 0 | — | — |
| 2017-05-23 | $6.45 | $7.57 | 0 | — | — |
| 2017-05-22 | $6.45 | $7.57 | 134 | — | — |
| 2017-05-19 | $6.45 | $7.57 | 1,206 | — | — |
| 2017-05-18 | $6.42 | $7.53 | 402 | — | — |
| 2017-05-17 | $6.34 | $7.45 | 0 | — | — |
| 2017-05-16 | $6.34 | $7.45 | 20,368 | — | — |
| 2017-05-15 | $6.64 | $7.80 | 268 | — | — |
| 2017-05-12 | $6.66 | $7.82 | 0 | — | — |
| 2017-05-11 | $6.66 | $7.82 | 0 | — | — |
| 2017-05-10 | $6.66 | $7.82 | 0 | — | — |
| 2017-05-09 | $6.66 | $7.82 | 0 | — | — |
| 2017-05-08 | $6.66 | $7.82 | 0 | — | — |
| 2017-05-05 | $6.66 | $7.82 | 1,072 | — | — |
| 2017-05-04 | $6.64 | $7.80 | 670 | — | — |
| 2017-05-03 | $6.46 | $7.59 | 670 | — | — |
| 2017-05-02 | $6.46 | $7.58 | 0 | — | — |
| 2017-05-01 | $6.46 | $7.58 | 2,412 | — | — |
| 2017-04-28 | $6.34 | $7.45 | 536 | — | — |
| 2017-04-27 | $6.52 | $7.66 | 402 | — | — |
| 2017-04-26 | $6.35 | $7.46 | 8,576 | — | — |
| 2017-04-25 | $6.17 | $7.24 | 1,742 | — | — |
| 2017-04-24 | $6.19 | $7.27 | 2,412 | — | — |
| 2017-04-21 | $6.17 | $7.24 | 0 | — | — |
| 2017-04-20 | $6.17 | $7.24 | 0 | — | — |
| 2017-04-19 | $6.17 | $7.24 | 0 | — | — |
| 2017-04-18 | $6.17 | $7.24 | 938 | — | — |
| 2017-04-17 | $6.16 | $7.23 | 0 | — | — |
| 2017-04-13 | $6.16 | $7.23 | 0 | — | — |
| 2017-04-12 | $6.16 | $7.23 | 0 | — | — |
| 2017-04-11 | $6.16 | $7.23 | 0 | — | — |
| 2017-04-10 | $6.16 | $7.23 | 536 | — | — |
| 2017-04-07 | $6.23 | $7.31 | 402 | — | — |
| 2017-04-06 | $6.46 | $7.58 | 0 | — | — |
| 2017-04-05 | $6.46 | $7.58 | 670 | — | — |
| 2017-04-04 | $6.23 | $7.31 | 0 | — | — |
| 2017-04-03 | $6.23 | $7.31 | 7,906 | — | — |
| 2017-03-31 | $6.16 | $7.20 | 0 | — | — |
| 2017-03-30 | $6.16 | $7.20 | 0 | — | — |
| 2017-03-29 | $6.16 | $7.20 | 0 | — | — |
| 2017-03-28 | $6.16 | $7.20 | 2,814 | — | — |
| 2017-03-27 | $6.01 | $7.03 | 0 | — | — |
| 2017-03-24 | $6.01 | $7.03 | 670 | — | — |
| 2017-03-23 | $5.97 | $6.98 | 938 | — | — |
| 2017-03-22 | $5.97 | $6.98 | 6,968 | — | — |
| 2017-03-21 | $5.97 | $6.98 | 8,710 | — | — |
| 2017-03-20 | $6.10 | $7.13 | 1,608 | — | — |
| 2017-03-17 | $6.19 | $7.24 | 0 | — | — |
| 2017-03-16 | $6.19 | $7.24 | 4,020 | — | — |
| 2017-03-15 | $6.19 | $7.24 | 1,742 | — | — |
| 2017-03-14 | $5.97 | $6.98 | 670 | — | — |
| 2017-03-13 | $6.19 | $7.24 | 0 | — | — |
| 2017-03-10 | $6.19 | $7.24 | 0 | — | — |
| 2017-03-09 | $6.19 | $7.24 | 0 | — | — |
| 2017-03-08 | $6.19 | $7.24 | 2,010 | — | — |
| 2017-03-07 | $6.46 | $7.55 | 0 | — | — |
| 2017-03-06 | $6.46 | $7.55 | 0 | — | — |
| 2017-03-03 | $6.46 | $7.55 | 0 | — | — |
| 2017-03-02 | $6.46 | $7.55 | 670 | — | — |
| 2017-03-01 | $6.42 | $7.51 | 0 | — | — |
| 2017-02-28 | $6.42 | $7.51 | 0 | — | — |
| 2017-02-27 | $6.42 | $7.51 | 536 | — | — |
| 2017-02-24 | $6.49 | $7.59 | 2,948 | — | — |
| 2017-02-23 | $6.42 | $7.51 | 0 | — | — |
| 2017-02-22 | $6.42 | $7.51 | 0 | — | — |
| 2017-02-21 | $6.42 | $7.51 | 268 | — | — |
| 2017-02-17 | $6.46 | $7.55 | 804 | — | — |
| 2017-02-16 | $6.42 | $7.51 | 0 | — | — |
| 2017-02-15 | $6.42 | $7.51 | 1,072 | — | — |
| 2017-02-14 | $6.46 | $7.55 | 670 | — | — |
| 2017-02-13 | $6.46 | $7.55 | 1,608 | — | — |
| 2017-02-10 | $6.53 | $7.64 | 7,370 | — | — |
| 2017-02-09 | $6.31 | $7.38 | 0 | — | — |
| 2017-02-08 | $6.31 | $7.38 | 4,422 | — | — |
| 2017-02-07 | $5.88 | $6.88 | 268 | — | — |
| 2017-02-06 | $5.82 | $6.81 | 0 | — | — |
| 2017-02-03 | $5.82 | $6.81 | 1,608 | — | — |
| 2017-02-02 | $5.78 | $6.76 | 804 | — | — |
| 2017-02-01 | $5.78 | $6.76 | 0 | — | — |
| 2017-01-31 | $5.78 | $6.76 | 6,700 | — | — |
| 2017-01-30 | $5.71 | $6.68 | 1,206 | — | — |
| 2017-01-27 | $5.78 | $6.76 | 0 | — | — |
| 2017-01-26 | $5.78 | $6.76 | 0 | — | — |
| 2017-01-25 | $5.78 | $6.76 | 1,876 | — | — |
| 2017-01-24 | $5.97 | $6.98 | 1,876 | — | — |
| 2017-01-23 | $5.96 | $6.97 | 0 | — | — |
| 2017-01-20 | $5.96 | $6.97 | 2,010 | — | — |
| 2017-01-19 | $5.90 | $6.90 | 1,608 | — | — |
| 2017-01-18 | $5.90 | $6.90 | 0 | — | — |
| 2017-01-17 | $5.90 | $6.90 | 0 | — | — |
| 2017-01-13 | $5.90 | $6.90 | 0 | — | — |
| 2017-01-12 | $5.90 | $6.90 | 6,432 | — | — |
| 2017-01-11 | $5.83 | $6.82 | 0 | — | — |
| 2017-01-10 | $5.83 | $6.82 | 0 | — | — |
| 2017-01-09 | $5.83 | $6.82 | 670 | — | — |
| 2017-01-06 | $5.89 | $6.89 | 134 | — | — |
| 2017-01-05 | $5.93 | $6.94 | 0 | — | — |
| 2017-01-04 | $5.93 | $6.91 | 4,824 | — | — |
| 2017-01-03 | $5.90 | $6.87 | 804 | — | — |