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
- 2010-10-29 to 2026-09-03
- 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 | $6.34 | $6.34 | 747,200 | — | — |
| 2017-12-28 | $6.28 | $6.28 | 342,800 | — | — |
| 2017-12-27 | $6.23 | $6.23 | 522,300 | — | — |
| 2017-12-26 | $6.19 | $6.19 | 439,700 | — | — |
| 2017-12-22 | $6.09 | $6.09 | 1,030,800 | — | — |
| 2017-12-21 | $6.03 | $6.03 | 678,200 | — | — |
| 2017-12-20 | $6.05 | $6.05 | 516,000 | — | — |
| 2017-12-19 | $6.03 | $6.03 | 1,058,500 | — | — |
| 2017-12-18 | $6.02 | $6.02 | 369,200 | — | — |
| 2017-12-15 | $6.01 | $6.01 | 704,900 | — | — |
| 2017-12-14 | $5.95 | $5.95 | 1,152,500 | — | — |
| 2017-12-13 | $5.99 | $5.99 | 1,054,100 | — | — |
| 2017-12-12 | $5.90 | $5.90 | 468,400 | — | — |
| 2017-12-11 | $5.90 | $5.90 | 806,600 | — | — |
| 2017-12-08 | $5.95 | $5.95 | 673,100 | — | — |
| 2017-12-07 | $5.91 | $5.91 | 848,500 | — | — |
| 2017-12-06 | $6.00 | $6.00 | 439,500 | — | — |
| 2017-12-05 | $6.04 | $6.04 | 735,200 | — | — |
| 2017-12-04 | $6.13 | $6.13 | 322,000 | — | — |
| 2017-12-01 | $6.18 | $6.18 | 401,100 | — | — |
| 2017-11-30 | $6.19 | $6.19 | 475,300 | — | — |
| 2017-11-29 | $6.23 | $6.23 | 497,900 | — | — |
| 2017-11-28 | $6.32 | $6.32 | 369,700 | — | — |
| 2017-11-27 | $6.39 | $6.39 | 408,500 | — | — |
| 2017-11-24 | $6.40 | $6.40 | 311,000 | — | — |
| 2017-11-22 | $6.43 | $6.43 | 430,600 | — | — |
| 2017-11-21 | $6.34 | $6.34 | 174,000 | — | — |
| 2017-11-20 | $6.35 | $6.35 | 470,200 | — | — |
| 2017-11-17 | $6.48 | $6.48 | 325,000 | — | — |
| 2017-11-16 | $6.39 | $6.39 | 241,000 | — | — |
| 2017-11-15 | $6.37 | $6.37 | 309,400 | — | — |
| 2017-11-14 | $6.39 | $6.39 | 273,000 | — | — |
| 2017-11-13 | $6.38 | $6.38 | 816,000 | — | — |
| 2017-11-10 | $6.34 | $6.34 | 248,700 | — | — |
| 2017-11-09 | $6.37 | $6.37 | 345,100 | — | — |
| 2017-11-08 | $6.38 | $6.38 | 399,300 | — | — |
| 2017-11-07 | $6.35 | $6.35 | 256,600 | — | — |
| 2017-11-06 | $6.46 | $6.46 | 706,000 | — | — |
| 2017-11-03 | $6.31 | $6.31 | 349,000 | — | — |
| 2017-11-02 | $6.42 | $6.42 | 350,500 | — | — |
| 2017-11-01 | $6.43 | $6.43 | 597,000 | — | — |
| 2017-10-31 | $6.27 | $6.27 | 260,900 | — | — |
| 2017-10-30 | $6.32 | $6.32 | 259,500 | — | — |
| 2017-10-27 | $6.32 | $6.32 | 320,200 | — | — |
| 2017-10-26 | $6.31 | $6.31 | 263,500 | — | — |
| 2017-10-25 | $6.38 | $6.38 | 439,000 | — | — |
| 2017-10-24 | $6.38 | $6.38 | 329,700 | — | — |
| 2017-10-23 | $6.43 | $6.43 | 222,800 | — | — |
| 2017-10-20 | $6.39 | $6.39 | 246,500 | — | — |
| 2017-10-19 | $6.48 | $6.48 | 348,300 | — | — |
| 2017-10-18 | $6.38 | $6.38 | 358,300 | — | — |
| 2017-10-17 | $6.41 | $6.41 | 291,600 | — | — |
| 2017-10-16 | $6.47 | $6.47 | 377,600 | — | — |
| 2017-10-13 | $6.55 | $6.55 | 262,900 | — | — |
| 2017-10-12 | $6.49 | $6.49 | 513,800 | — | — |
| 2017-10-11 | $6.49 | $6.49 | 508,500 | — | — |
| 2017-10-10 | $6.47 | $6.47 | 574,300 | — | — |
| 2017-10-09 | $6.39 | $6.39 | 479,200 | — | — |
| 2017-10-06 | $6.32 | $6.32 | 603,200 | — | — |
| 2017-10-05 | $6.25 | $6.25 | 275,200 | — | — |
| 2017-10-04 | $6.27 | $6.27 | 243,400 | — | — |
| 2017-10-03 | $6.27 | $6.27 | 345,000 | — | — |
| 2017-10-02 | $6.24 | $6.24 | 357,000 | — | — |
| 2017-09-29 | $6.28 | $6.28 | 346,200 | — | — |
| 2017-09-28 | $6.34 | $6.34 | 242,600 | — | — |
| 2017-09-27 | $6.31 | $6.31 | 426,600 | — | — |
| 2017-09-26 | $6.36 | $6.36 | 542,600 | — | — |
| 2017-09-25 | $6.46 | $6.46 | 315,900 | — | — |
| 2017-09-22 | $6.40 | $6.40 | 188,900 | — | — |
| 2017-09-21 | $6.41 | $6.41 | 511,600 | — | — |
| 2017-09-20 | $6.45 | $6.45 | 373,000 | — | — |
| 2017-09-19 | $6.52 | $6.52 | 159,900 | — | — |
| 2017-09-18 | $6.48 | $6.48 | 634,200 | — | — |
| 2017-09-15 | $6.64 | $6.64 | 234,900 | — | — |
| 2017-09-14 | $6.70 | $6.70 | 507,100 | — | — |
| 2017-09-13 | $6.70 | $6.70 | 225,700 | — | — |
| 2017-09-12 | $6.76 | $6.76 | 410,200 | — | — |
| 2017-09-11 | $6.70 | $6.70 | 466,400 | — | — |
| 2017-09-08 | $6.79 | $6.79 | 268,500 | — | — |
| 2017-09-07 | $6.82 | $6.82 | 487,200 | — | — |
| 2017-09-06 | $6.75 | $6.75 | 325,300 | — | — |
| 2017-09-05 | $6.74 | $6.74 | 735,400 | — | — |
| 2017-09-01 | $6.69 | $6.69 | 469,100 | — | — |
| 2017-08-31 | $6.65 | $6.65 | 397,500 | — | — |
| 2017-08-30 | $6.56 | $6.56 | 268,500 | — | — |
| 2017-08-29 | $6.56 | $6.56 | 494,300 | — | — |
| 2017-08-28 | $6.59 | $6.59 | 1,016,800 | — | — |
| 2017-08-25 | $6.44 | $6.44 | 495,700 | — | — |
| 2017-08-24 | $6.41 | $6.41 | 156,900 | — | — |
| 2017-08-23 | $6.45 | $6.45 | 223,000 | — | — |
| 2017-08-22 | $6.41 | $6.41 | 215,500 | — | — |
| 2017-08-21 | $6.43 | $6.43 | 222,400 | — | — |
| 2017-08-18 | $6.46 | $6.46 | 294,300 | — | — |
| 2017-08-17 | $6.46 | $6.46 | 290,300 | — | — |
| 2017-08-16 | $6.48 | $6.48 | 1,626,900 | — | — |
| 2017-08-15 | $6.34 | $6.34 | 351,600 | — | — |
| 2017-08-14 | $6.48 | $6.48 | 236,900 | — | — |
| 2017-08-11 | $6.49 | $6.49 | 447,800 | — | — |
| 2017-08-10 | $6.50 | $6.50 | 1,077,700 | — | — |
| 2017-08-09 | $6.42 | $6.42 | 798,600 | — | — |
| 2017-08-08 | $6.25 | $6.25 | 366,200 | — | — |
| 2017-08-07 | $6.17 | $6.17 | 421,400 | — | — |
| 2017-08-04 | $6.18 | $6.18 | 510,000 | — | — |
| 2017-08-03 | $6.33 | $6.33 | 305,500 | — | — |
| 2017-08-02 | $6.30 | $6.30 | 347,600 | — | — |
| 2017-08-01 | $6.36 | $6.36 | 228,500 | — | — |
| 2017-07-31 | $6.38 | $6.38 | 393,100 | — | — |
| 2017-07-28 | $6.35 | $6.35 | 345,200 | — | — |
| 2017-07-27 | $6.31 | $6.31 | 314,900 | — | — |
| 2017-07-26 | $6.33 | $6.33 | 519,100 | — | — |
| 2017-07-25 | $6.26 | $6.26 | 267,700 | — | — |
| 2017-07-24 | $6.25 | $6.25 | 561,000 | — | — |
| 2017-07-21 | $6.29 | $6.29 | 352,000 | — | — |
| 2017-07-20 | $6.22 | $6.22 | 257,800 | — | — |
| 2017-07-19 | $6.24 | $6.24 | 427,000 | — | — |
| 2017-07-18 | $6.22 | $6.22 | 763,000 | — | — |
| 2017-07-17 | $6.15 | $6.15 | 375,000 | — | — |
| 2017-07-14 | $6.08 | $6.08 | 374,300 | — | — |
| 2017-07-13 | $6.02 | $6.02 | 482,500 | — | — |
| 2017-07-12 | $6.07 | $6.07 | 330,400 | — | — |
| 2017-07-11 | $6.07 | $6.07 | 376,000 | — | — |
| 2017-07-10 | $5.99 | $5.99 | 598,200 | — | — |
| 2017-07-07 | $5.97 | $5.97 | 1,394,300 | — | — |
| 2017-07-06 | $6.12 | $6.12 | 241,400 | — | — |
| 2017-07-05 | $6.10 | $6.10 | 942,600 | — | — |
| 2017-07-03 | $6.14 | $6.14 | 573,300 | — | — |
| 2017-06-30 | $6.31 | $6.31 | 444,800 | — | — |
| 2017-06-29 | $6.30 | $6.30 | 372,600 | — | — |
| 2017-06-28 | $6.39 | $6.39 | 392,500 | — | — |
| 2017-06-27 | $6.36 | $6.36 | 235,400 | — | — |
| 2017-06-26 | $6.31 | $6.31 | 267,500 | — | — |
| 2017-06-23 | $6.36 | $6.36 | 888,200 | — | — |
| 2017-06-22 | $6.32 | $6.32 | 323,800 | — | — |
| 2017-06-21 | $6.24 | $6.24 | 511,800 | — | — |
| 2017-06-20 | $6.24 | $6.24 | 458,500 | — | — |
| 2017-06-19 | $6.26 | $6.26 | 266,000 | — | — |
| 2017-06-16 | $6.33 | $6.33 | 212,800 | — | — |
| 2017-06-15 | $6.35 | $6.35 | 247,000 | — | — |
| 2017-06-14 | $6.39 | $6.39 | 419,500 | — | — |
| 2017-06-13 | $6.38 | $6.38 | 412,700 | — | — |
| 2017-06-12 | $6.44 | $6.44 | 254,800 | — | — |
| 2017-06-09 | $6.53 | $6.53 | 404,000 | — | — |
| 2017-06-08 | $6.63 | $6.63 | 255,400 | — | — |
| 2017-06-07 | $6.69 | $6.69 | 414,000 | — | — |
| 2017-06-06 | $6.72 | $6.72 | 335,800 | — | — |
| 2017-06-05 | $6.65 | $6.65 | 284,300 | — | — |
| 2017-06-02 | $6.63 | $6.63 | 335,900 | — | — |
| 2017-06-01 | $6.54 | $6.54 | 309,200 | — | — |
| 2017-05-31 | $6.56 | $6.56 | 407,000 | — | — |
| 2017-05-30 | $6.58 | $6.58 | 489,400 | — | — |
| 2017-05-26 | $6.58 | $6.58 | 295,000 | — | — |
| 2017-05-25 | $6.49 | $6.49 | 631,300 | — | — |
| 2017-05-24 | $6.52 | $6.52 | 320,700 | — | — |
| 2017-05-23 | $6.46 | $6.46 | 449,900 | — | — |
| 2017-05-22 | $6.53 | $6.53 | 392,900 | — | — |
| 2017-05-19 | $6.40 | $6.40 | 397,900 | — | — |
| 2017-05-18 | $6.36 | $6.36 | 624,600 | — | — |
| 2017-05-17 | $6.46 | $6.46 | 850,700 | — | — |
| 2017-05-16 | $6.39 | $6.39 | 408,800 | — | — |
| 2017-05-15 | $6.31 | $6.31 | 624,100 | — | — |
| 2017-05-12 | $6.27 | $6.27 | 563,400 | — | — |
| 2017-05-11 | $6.22 | $6.22 | 596,500 | — | — |
| 2017-05-10 | $6.18 | $6.18 | 438,000 | — | — |
| 2017-05-09 | $6.14 | $6.14 | 355,200 | — | — |
| 2017-05-08 | $6.18 | $6.18 | 450,400 | — | — |
| 2017-05-05 | $6.24 | $6.24 | 580,600 | — | — |
| 2017-05-04 | $6.19 | $6.19 | 636,800 | — | — |
| 2017-05-03 | $6.25 | $6.25 | 969,500 | — | — |
| 2017-05-02 | $6.36 | $6.36 | 285,700 | — | — |
| 2017-05-01 | $6.38 | $6.38 | 756,600 | — | — |
| 2017-04-28 | $6.51 | $6.51 | 457,600 | — | — |
| 2017-04-27 | $6.52 | $6.52 | 660,600 | — | — |
| 2017-04-26 | $6.61 | $6.61 | 851,000 | — | — |
| 2017-04-25 | $6.64 | $6.64 | 693,500 | — | — |
| 2017-04-24 | $6.78 | $6.78 | 777,500 | — | — |
| 2017-04-21 | $6.79 | $6.79 | 336,200 | — | — |
| 2017-04-20 | $6.81 | $6.81 | 266,700 | — | — |
| 2017-04-19 | $6.83 | $6.83 | 362,800 | — | — |
| 2017-04-18 | $6.93 | $6.93 | 341,400 | — | — |
| 2017-04-17 | $6.96 | $6.96 | 515,500 | — | — |
| 2017-04-13 | $7.00 | $7.00 | 302,500 | — | — |
| 2017-04-12 | $6.98 | $6.98 | 496,300 | — | — |
| 2017-04-11 | $6.93 | $6.93 | 579,000 | — | — |
| 2017-04-10 | $6.78 | $6.78 | 461,000 | — | — |
| 2017-04-07 | $6.80 | $6.80 | 730,800 | — | — |
| 2017-04-06 | $6.91 | $6.91 | 227,200 | — | — |
| 2017-04-05 | $6.93 | $6.93 | 414,100 | — | — |
| 2017-04-04 | $6.94 | $6.94 | 286,300 | — | — |
| 2017-04-03 | $6.89 | $6.89 | 396,100 | — | — |
| 2017-03-31 | $6.90 | $6.90 | 316,600 | — | — |
| 2017-03-30 | $6.85 | $6.85 | 374,700 | — | — |
| 2017-03-29 | $6.90 | $6.90 | 205,100 | — | — |
| 2017-03-28 | $6.87 | $6.87 | 540,600 | — | — |
| 2017-03-27 | $6.86 | $6.86 | 432,100 | — | — |
| 2017-03-24 | $6.73 | $6.73 | 274,300 | — | — |
| 2017-03-23 | $6.69 | $6.69 | 411,300 | — | — |
| 2017-03-22 | $6.68 | $6.68 | 212,300 | — | — |
| 2017-03-21 | $6.66 | $6.66 | 567,700 | — | — |
| 2017-03-20 | $6.61 | $6.61 | 302,100 | — | — |
| 2017-03-17 | $6.58 | $6.58 | 323,500 | — | — |
| 2017-03-16 | $6.57 | $6.57 | 400,600 | — | — |
| 2017-03-15 | $6.57 | $6.57 | 598,800 | — | — |
| 2017-03-14 | $6.39 | $6.39 | 425,500 | — | — |
| 2017-03-13 | $6.42 | $6.42 | 264,700 | — | — |
| 2017-03-10 | $6.46 | $6.46 | 527,500 | — | — |
| 2017-03-09 | $6.43 | $6.43 | 790,200 | — | — |
| 2017-03-08 | $6.55 | $6.55 | 363,100 | — | — |
| 2017-03-07 | $6.63 | $6.63 | 514,200 | — | — |
| 2017-03-06 | $6.73 | $6.73 | 774,100 | — | — |
| 2017-03-03 | $6.79 | $6.79 | 600,900 | — | — |
| 2017-03-02 | $6.70 | $6.70 | 1,297,800 | — | — |
| 2017-03-01 | $6.96 | $6.96 | 350,600 | — | — |
| 2017-02-28 | $6.95 | $6.95 | 465,400 | — | — |
| 2017-02-27 | $6.88 | $6.88 | 518,200 | — | — |
| 2017-02-24 | $6.93 | $6.93 | 908,500 | — | — |
| 2017-02-23 | $6.90 | $6.90 | 334,400 | — | — |
| 2017-02-22 | $6.84 | $6.84 | 375,200 | — | — |
| 2017-02-21 | $6.80 | $6.80 | 235,900 | — | — |
| 2017-02-17 | $6.82 | $6.82 | 230,200 | — | — |
| 2017-02-16 | $6.86 | $6.86 | 407,300 | — | — |
| 2017-02-15 | $6.81 | $6.81 | 255,500 | — | — |
| 2017-02-14 | $6.80 | $6.80 | 466,200 | — | — |
| 2017-02-13 | $6.77 | $6.77 | 320,400 | — | — |
| 2017-02-10 | $6.80 | $6.80 | 584,700 | — | — |
| 2017-02-09 | $6.71 | $6.71 | 528,400 | — | — |
| 2017-02-08 | $6.77 | $6.77 | 424,200 | — | — |
| 2017-02-07 | $6.73 | $6.73 | 418,000 | — | — |
| 2017-02-06 | $6.75 | $6.75 | 594,500 | — | — |
| 2017-02-03 | $6.64 | $6.64 | 366,200 | — | — |
| 2017-02-02 | $6.64 | $6.64 | 991,700 | — | — |
| 2017-02-01 | $6.67 | $6.67 | 470,300 | — | — |
| 2017-01-31 | $6.70 | $6.70 | 654,800 | — | — |
| 2017-01-30 | $6.51 | $6.51 | 385,200 | — | — |
| 2017-01-27 | $6.52 | $6.52 | 428,600 | — | — |
| 2017-01-26 | $6.39 | $6.39 | 326,300 | — | — |
| 2017-01-25 | $6.48 | $6.48 | 501,400 | — | — |
| 2017-01-24 | $6.54 | $6.54 | 395,300 | — | — |
| 2017-01-23 | $6.58 | $6.58 | 343,000 | — | — |
| 2017-01-20 | $6.54 | $6.54 | 496,000 | — | — |
| 2017-01-19 | $6.49 | $6.49 | 530,600 | — | — |
| 2017-01-18 | $6.50 | $6.50 | 375,000 | — | — |
| 2017-01-17 | $6.56 | $6.56 | 419,500 | — | — |
| 2017-01-13 | $6.40 | $6.40 | 416,600 | — | — |
| 2017-01-12 | $6.40 | $6.40 | 339,400 | — | — |
| 2017-01-11 | $6.37 | $6.37 | 684,200 | — | — |
| 2017-01-10 | $6.39 | $6.39 | 1,067,100 | — | — |
| 2017-01-09 | $6.34 | $6.34 | 466,700 | — | — |
| 2017-01-06 | $6.28 | $6.28 | 256,400 | — | — |
| 2017-01-05 | $6.35 | $6.35 | 627,900 | — | — |
| 2017-01-04 | $6.28 | $6.28 | 269,100 | — | — |
| 2017-01-03 | $6.23 | $6.23 | 403,600 | — | — |