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
- 1986-09-10 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 | $8.61 | $10.32 | 83,600 | — | — |
| 2017-12-28 | $8.90 | $10.67 | 30,000 | — | — |
| 2017-12-27 | $9.23 | $11.06 | 22,000 | — | — |
| 2017-12-26 | $9.14 | $10.96 | 45,600 | — | — |
| 2017-12-22 | $9.20 | $11.02 | 126,800 | — | — |
| 2017-12-21 | $8.94 | $10.72 | 95,600 | — | — |
| 2017-12-20 | $9.16 | $10.99 | 21,600 | — | — |
| 2017-12-19 | $9.19 | $11.02 | 45,600 | — | — |
| 2017-12-18 | $9.07 | $10.87 | 24,000 | — | — |
| 2017-12-15 | $8.68 | $10.41 | 77,600 | — | — |
| 2017-12-14 | $9.00 | $10.79 | 33,200 | — | — |
| 2017-12-13 | $9.11 | $10.93 | 31,600 | — | — |
| 2017-12-12 | $9.39 | $11.26 | 28,400 | — | — |
| 2017-12-11 | $9.26 | $11.11 | 31,600 | — | — |
| 2017-12-08 | $9.14 | $10.96 | 30,800 | — | — |
| 2017-12-07 | $9.19 | $11.02 | 40,400 | — | — |
| 2017-12-06 | $9.18 | $11.00 | 29,200 | — | — |
| 2017-12-05 | $9.54 | $11.44 | 60,800 | — | — |
| 2017-12-04 | $9.04 | $10.84 | 136,800 | — | — |
| 2017-12-01 | $9.46 | $11.34 | 66,400 | — | — |
| 2017-11-30 | $9.31 | $11.16 | 67,600 | — | — |
| 2017-11-29 | $9.30 | $11.15 | 87,600 | — | — |
| 2017-11-28 | $9.55 | $11.44 | 60,000 | — | — |
| 2017-11-27 | $9.30 | $11.15 | 98,000 | — | — |
| 2017-11-24 | $9.73 | $11.67 | 40,400 | — | — |
| 2017-11-22 | $9.55 | $11.45 | 63,600 | — | — |
| 2017-11-21 | $9.49 | $11.38 | 96,800 | — | — |
| 2017-11-20 | $9.25 | $11.09 | 120,800 | — | — |
| 2017-11-17 | $8.44 | $10.12 | 65,200 | — | — |
| 2017-11-16 | $8.67 | $10.40 | 64,000 | — | — |
| 2017-11-15 | $8.29 | $9.94 | 104,800 | — | — |
| 2017-11-14 | $8.99 | $10.78 | 56,800 | — | — |
| 2017-11-13 | $9.48 | $11.37 | 292,800 | — | — |
| 2017-11-10 | $8.71 | $10.44 | 90,000 | — | — |
| 2017-11-09 | $8.12 | $9.74 | 118,800 | — | — |
| 2017-11-08 | $8.45 | $10.13 | 153,600 | — | — |
| 2017-11-07 | $7.39 | $8.86 | 128,000 | — | — |
| 2017-11-06 | $7.41 | $8.88 | 77,200 | — | — |
| 2017-11-03 | $7.38 | $8.84 | 22,400 | — | — |
| 2017-11-02 | $7.38 | $8.84 | 44,800 | — | — |
| 2017-11-01 | $7.41 | $8.88 | 36,800 | — | — |
| 2017-10-31 | $7.32 | $8.77 | 61,600 | — | — |
| 2017-10-30 | $7.28 | $8.73 | 72,000 | — | — |
| 2017-10-27 | $7.41 | $8.88 | 56,400 | — | — |
| 2017-10-26 | $7.43 | $8.90 | 96,800 | — | — |
| 2017-10-25 | $7.22 | $8.66 | 48,000 | — | — |
| 2017-10-24 | $7.20 | $8.63 | 113,200 | — | — |
| 2017-10-23 | $6.99 | $8.38 | 96,800 | — | — |
| 2017-10-20 | $7.03 | $8.43 | 35,200 | — | — |
| 2017-10-19 | $6.99 | $8.38 | 49,200 | — | — |
| 2017-10-18 | $7.00 | $8.39 | 52,400 | — | — |
| 2017-10-17 | $6.99 | $8.38 | 51,600 | — | — |
| 2017-10-16 | $6.97 | $8.35 | 106,000 | — | — |
| 2017-10-13 | $7.03 | $8.43 | 75,600 | — | — |
| 2017-10-12 | $7.06 | $8.46 | 78,000 | — | — |
| 2017-10-11 | $6.93 | $8.31 | 158,400 | — | — |
| 2017-10-10 | $7.02 | $8.41 | 412,000 | — | — |
| 2017-10-09 | $6.14 | $7.36 | 12,000 | — | — |
| 2017-10-06 | $5.94 | $7.12 | 4,400 | — | — |
| 2017-10-05 | $5.94 | $7.12 | 23,200 | — | — |
| 2017-10-04 | $5.98 | $7.17 | 43,600 | — | — |
| 2017-10-03 | $6.01 | $7.20 | 21,200 | — | — |
| 2017-10-02 | $6.06 | $7.26 | 19,200 | — | — |
| 2017-09-29 | $5.98 | $7.17 | 73,600 | — | — |
| 2017-09-28 | $5.75 | $6.89 | 30,000 | — | — |
| 2017-09-27 | $5.76 | $6.91 | 50,400 | — | — |
| 2017-09-26 | $5.54 | $6.64 | 42,800 | — | — |
| 2017-09-25 | $5.31 | $6.36 | 26,400 | — | — |
| 2017-09-22 | $5.29 | $6.35 | 50,800 | — | — |
| 2017-09-21 | $5.37 | $6.44 | 83,600 | — | — |
| 2017-09-20 | $5.43 | $6.50 | 86,800 | — | — |
| 2017-09-19 | $5.21 | $6.25 | 37,200 | — | — |
| 2017-09-18 | $5.28 | $6.33 | 57,600 | — | — |
| 2017-09-15 | $5.23 | $6.27 | 112,400 | — | — |
| 2017-09-14 | $5.00 | $6.00 | 212,000 | — | — |
| 2017-09-13 | $5.03 | $6.02 | 16,000 | — | — |
| 2017-09-12 | $5.14 | $6.16 | 52,000 | — | — |
| 2017-09-11 | $4.94 | $5.93 | 32,400 | — | — |
| 2017-09-08 | $4.98 | $5.97 | 8,800 | — | — |
| 2017-09-07 | $4.96 | $5.94 | 27,200 | — | — |
| 2017-09-06 | $4.96 | $5.94 | 15,600 | — | — |
| 2017-09-05 | $5.05 | $6.06 | 10,000 | — | — |
| 2017-09-01 | $5.10 | $6.11 | 62,400 | — | — |
| 2017-08-31 | $4.94 | $5.92 | 20,400 | — | — |
| 2017-08-30 | $4.99 | $5.98 | 49,600 | — | — |
| 2017-08-29 | $4.81 | $5.77 | 64,000 | — | — |
| 2017-08-28 | $4.67 | $5.60 | 21,600 | — | — |
| 2017-08-25 | $4.61 | $5.52 | 25,200 | — | — |
| 2017-08-24 | $4.49 | $5.38 | 38,400 | — | — |
| 2017-08-23 | $4.49 | $5.38 | 237,600 | — | — |
| 2017-08-22 | $4.53 | $5.43 | 246,800 | — | — |
| 2017-08-21 | $4.41 | $5.28 | 7,600 | — | — |
| 2017-08-18 | $4.41 | $5.29 | 17,600 | — | — |
| 2017-08-17 | $4.32 | $5.17 | 38,400 | — | — |
| 2017-08-16 | $4.44 | $5.32 | 60,000 | — | — |
| 2017-08-15 | $4.47 | $5.36 | 60,800 | — | — |
| 2017-08-14 | $4.49 | $5.39 | 28,000 | — | — |
| 2017-08-11 | $4.30 | $5.16 | 62,400 | — | — |
| 2017-08-10 | $4.16 | $4.99 | 36,000 | — | — |
| 2017-08-09 | $4.23 | $5.07 | 74,000 | — | — |
| 2017-08-08 | $4.33 | $5.19 | 16,000 | — | — |
| 2017-08-07 | $4.45 | $5.34 | 5,600 | — | — |
| 2017-08-04 | $4.40 | $5.28 | 23,200 | — | — |
| 2017-08-03 | $4.24 | $5.09 | 34,400 | — | — |
| 2017-08-02 | $4.27 | $5.12 | 28,400 | — | — |
| 2017-08-01 | $4.35 | $5.21 | 83,600 | — | — |
| 2017-07-31 | $4.38 | $5.25 | 25,600 | — | — |
| 2017-07-28 | $4.38 | $5.25 | 18,400 | — | — |
| 2017-07-27 | $4.60 | $5.52 | 68,800 | — | — |
| 2017-07-26 | $4.73 | $5.67 | 27,200 | — | — |
| 2017-07-25 | $4.63 | $5.55 | 59,200 | — | — |
| 2017-07-24 | $4.50 | $5.40 | 20,000 | — | — |
| 2017-07-21 | $4.58 | $5.49 | 20,000 | — | — |
| 2017-07-20 | $4.54 | $5.45 | 44,000 | — | — |
| 2017-07-19 | $4.54 | $5.44 | 24,000 | — | — |
| 2017-07-18 | $4.48 | $5.37 | 44,000 | — | — |
| 2017-07-17 | $4.50 | $5.40 | 28,400 | — | — |
| 2017-07-14 | $4.48 | $5.37 | 24,000 | — | — |
| 2017-07-13 | $4.54 | $5.44 | 42,800 | — | — |
| 2017-07-12 | $4.63 | $5.55 | 28,400 | — | — |
| 2017-07-11 | $4.47 | $5.36 | 24,800 | — | — |
| 2017-07-10 | $4.50 | $5.40 | 92,000 | — | — |
| 2017-07-07 | $4.58 | $5.49 | 37,600 | — | — |
| 2017-07-06 | $4.70 | $5.64 | 62,000 | — | — |
| 2017-07-05 | $4.77 | $5.72 | 50,000 | — | — |
| 2017-07-03 | $4.95 | $5.93 | 10,800 | — | — |
| 2017-06-30 | $4.74 | $5.68 | 103,600 | — | — |
| 2017-06-29 | $4.68 | $5.61 | 35,600 | — | — |
| 2017-06-28 | $4.87 | $5.83 | 39,600 | — | — |
| 2017-06-27 | $4.80 | $5.75 | 122,000 | — | — |
| 2017-06-26 | $4.72 | $5.65 | 133,200 | — | — |
| 2017-06-23 | $4.96 | $5.95 | 986,800 | — | — |
| 2017-06-22 | $4.87 | $5.83 | 79,200 | — | — |
| 2017-06-21 | $4.92 | $5.90 | 37,200 | — | — |
| 2017-06-20 | $4.90 | $5.87 | 57,200 | — | — |
| 2017-06-19 | $4.92 | $5.90 | 62,800 | — | — |
| 2017-06-16 | $5.05 | $6.05 | 86,800 | — | — |
| 2017-06-15 | $5.03 | $6.03 | 35,600 | — | — |
| 2017-06-14 | $4.94 | $5.92 | 96,000 | — | — |
| 2017-06-13 | $4.85 | $5.81 | 44,800 | — | — |
| 2017-06-12 | $4.82 | $5.78 | 69,600 | — | — |
| 2017-06-09 | $4.86 | $5.83 | 47,600 | — | — |
| 2017-06-08 | $4.75 | $5.69 | 56,400 | — | — |
| 2017-06-07 | $4.60 | $5.52 | 73,600 | — | — |
| 2017-06-06 | $4.55 | $5.45 | 53,200 | — | — |
| 2017-06-05 | $4.42 | $5.30 | 113,200 | — | — |
| 2017-06-02 | $4.46 | $5.34 | 68,400 | — | — |
| 2017-06-01 | $4.49 | $5.38 | 71,200 | — | — |
| 2017-05-31 | $4.41 | $5.29 | 250,400 | — | — |
| 2017-05-30 | $4.49 | $5.38 | 228,000 | — | — |
| 2017-05-26 | $4.26 | $5.10 | 57,600 | — | — |
| 2017-05-25 | $4.37 | $5.24 | 58,000 | — | — |
| 2017-05-24 | $4.40 | $5.28 | 33,200 | — | — |
| 2017-05-23 | $4.35 | $5.21 | 46,000 | — | — |
| 2017-05-22 | $4.29 | $5.15 | 93,200 | — | — |
| 2017-05-19 | $4.17 | $5.00 | 95,600 | — | — |
| 2017-05-18 | $4.14 | $4.96 | 78,400 | — | — |
| 2017-05-17 | $4.10 | $4.91 | 50,800 | — | — |
| 2017-05-16 | $4.28 | $5.13 | 70,400 | — | — |
| 2017-05-15 | $4.08 | $4.89 | 212,000 | — | — |
| 2017-05-12 | $4.15 | $4.97 | 49,600 | — | — |
| 2017-05-11 | $4.05 | $4.86 | 40,400 | — | — |
| 2017-05-10 | $4.06 | $4.86 | 48,400 | — | — |
| 2017-05-09 | $4.12 | $4.93 | 14,800 | — | — |
| 2017-05-08 | $4.17 | $5.00 | 30,400 | — | — |
| 2017-05-05 | $4.16 | $4.99 | 47,200 | — | — |
| 2017-05-04 | $4.25 | $5.09 | 38,800 | — | — |
| 2017-05-03 | $4.26 | $5.11 | 209,200 | — | — |
| 2017-05-02 | $4.28 | $5.13 | 90,800 | — | — |
| 2017-05-01 | $4.66 | $5.59 | 76,000 | — | — |
| 2017-04-28 | $4.69 | $5.63 | 235,600 | — | — |
| 2017-04-27 | $4.08 | $4.89 | 57,200 | — | — |
| 2017-04-26 | $4.10 | $4.91 | 162,800 | — | — |
| 2017-04-25 | $4.14 | $4.96 | 95,200 | — | — |
| 2017-04-24 | $4.16 | $4.99 | 161,600 | — | — |
| 2017-04-21 | $3.89 | $4.66 | 298,800 | — | — |
| 2017-04-20 | $3.71 | $4.44 | 80,400 | — | — |
| 2017-04-19 | $3.66 | $4.38 | 139,200 | — | — |
| 2017-04-18 | $3.73 | $4.47 | 56,000 | — | — |
| 2017-04-17 | $3.75 | $4.50 | 28,800 | — | — |
| 2017-04-13 | $3.70 | $4.43 | 62,400 | — | — |
| 2017-04-12 | $3.72 | $4.46 | 102,000 | — | — |
| 2017-04-11 | $3.77 | $4.52 | 79,200 | — | — |
| 2017-04-10 | $3.88 | $4.66 | 134,000 | — | — |
| 2017-04-07 | $3.75 | $4.50 | 31,200 | — | — |
| 2017-04-06 | $3.79 | $4.54 | 56,000 | — | — |
| 2017-04-05 | $3.73 | $4.47 | 110,000 | — | — |
| 2017-04-04 | $3.93 | $4.72 | 48,400 | — | — |
| 2017-04-03 | $4.05 | $4.85 | 49,200 | — | — |
| 2017-03-31 | $4.07 | $4.88 | 48,000 | — | — |
| 2017-03-30 | $4.24 | $5.09 | 226,400 | — | — |
| 2017-03-29 | $4.24 | $5.08 | 174,000 | — | — |
| 2017-03-28 | $4.18 | $5.01 | 36,800 | — | — |
| 2017-03-27 | $3.98 | $4.77 | 110,800 | — | — |
| 2017-03-24 | $3.98 | $4.77 | 28,800 | — | — |
| 2017-03-23 | $4.07 | $4.88 | 26,400 | — | — |
| 2017-03-22 | $4.09 | $4.91 | 87,600 | — | — |
| 2017-03-21 | $4.23 | $5.07 | 73,600 | — | — |
| 2017-03-20 | $4.28 | $5.13 | 29,600 | — | — |
| 2017-03-17 | $4.35 | $5.22 | 92,800 | — | — |
| 2017-03-16 | $4.40 | $5.28 | 33,600 | — | — |
| 2017-03-15 | $4.36 | $5.22 | 26,800 | — | — |
| 2017-03-14 | $4.32 | $5.18 | 24,800 | — | — |
| 2017-03-13 | $4.45 | $5.33 | 46,800 | — | — |
| 2017-03-10 | $4.41 | $5.28 | 50,000 | — | — |
| 2017-03-09 | $4.20 | $5.04 | 50,400 | — | — |
| 2017-03-08 | $4.40 | $5.28 | 38,400 | — | — |
| 2017-03-07 | $4.37 | $5.24 | 52,800 | — | — |
| 2017-03-06 | $4.46 | $5.34 | 48,400 | — | — |
| 2017-03-03 | $4.57 | $5.48 | 28,000 | — | — |
| 2017-03-02 | $4.62 | $5.53 | 48,400 | — | — |
| 2017-03-01 | $4.62 | $5.54 | 70,400 | — | — |
| 2017-02-28 | $4.56 | $5.46 | 82,800 | — | — |
| 2017-02-27 | $4.73 | $5.67 | 36,000 | — | — |
| 2017-02-24 | $4.73 | $5.67 | 8,400 | — | — |
| 2017-02-23 | $4.79 | $5.75 | 21,600 | — | — |
| 2017-02-22 | $4.74 | $5.68 | 42,000 | — | — |
| 2017-02-21 | $4.77 | $5.72 | 59,600 | — | — |
| 2017-02-17 | $4.81 | $5.77 | 46,000 | — | — |
| 2017-02-16 | $4.88 | $5.85 | 22,000 | — | — |
| 2017-02-15 | $4.91 | $5.89 | 38,800 | — | — |
| 2017-02-14 | $4.80 | $5.76 | 46,400 | — | — |
| 2017-02-13 | $5.05 | $6.06 | 33,200 | — | — |
| 2017-02-10 | $5.21 | $6.24 | 20,000 | — | — |
| 2017-02-09 | $5.33 | $6.38 | 19,600 | — | — |
| 2017-02-08 | $5.34 | $6.40 | 18,800 | — | — |
| 2017-02-07 | $5.29 | $6.34 | 46,000 | — | — |
| 2017-02-06 | $6.00 | $7.19 | 13,600 | — | — |
| 2017-02-03 | $6.08 | $7.29 | 30,000 | — | — |
| 2017-02-02 | $5.76 | $6.90 | 37,200 | — | — |
| 2017-02-01 | $5.83 | $6.99 | 5,600 | — | — |
| 2017-01-31 | $5.83 | $6.99 | 38,800 | — | — |
| 2017-01-30 | $5.99 | $7.18 | 20,000 | — | — |
| 2017-01-27 | $6.24 | $7.48 | 10,000 | — | — |
| 2017-01-26 | $6.23 | $7.47 | 18,800 | — | — |
| 2017-01-25 | $6.28 | $7.53 | 17,600 | — | — |
| 2017-01-24 | $6.26 | $7.51 | 36,000 | — | — |
| 2017-01-23 | $5.97 | $7.16 | 20,800 | — | — |
| 2017-01-20 | $6.03 | $7.22 | 32,000 | — | — |
| 2017-01-19 | $5.85 | $7.01 | 40,000 | — | — |
| 2017-01-18 | $6.06 | $7.26 | 32,000 | — | — |
| 2017-01-17 | $6.18 | $7.41 | 28,800 | — | — |
| 2017-01-13 | $6.09 | $7.30 | 40,000 | — | — |
| 2017-01-12 | $6.14 | $7.36 | 35,200 | — | — |
| 2017-01-11 | $6.45 | $7.74 | 16,000 | — | — |
| 2017-01-10 | $6.55 | $7.85 | 26,800 | — | — |
| 2017-01-09 | $6.61 | $7.92 | 41,200 | — | — |
| 2017-01-06 | $6.43 | $7.70 | 37,600 | — | — |
| 2017-01-05 | $6.43 | $7.70 | 98,800 | — | — |
| 2017-01-04 | $6.73 | $8.06 | 26,400 | — | — |
| 2017-01-03 | $6.75 | $8.09 | 21,200 | — | — |