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
- 1983-09-12 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 | $6.25 | $17.89 | 46,200 | — | — |
| 2017-12-28 | $6.27 | $17.94 | 104,300 | — | — |
| 2017-12-27 | $6.10 | $17.46 | 22,600 | — | — |
| 2017-12-26 | $6.18 | $17.68 | 73,100 | — | — |
| 2017-12-22 | $6.09 | $17.43 | 51,900 | — | — |
| 2017-12-21 | $6.17 | $17.66 | 66,500 | — | — |
| 2017-12-20 | $7.29 | $18.00 | 106,500 | — | — |
| 2017-12-19 | $7.26 | $17.93 | 46,200 | — | — |
| 2017-12-18 | $7.26 | $17.93 | 109,400 | — | — |
| 2017-12-15 | $7.19 | $17.75 | 36,300 | — | — |
| 2017-12-14 | $7.20 | $17.78 | 48,100 | — | — |
| 2017-12-13 | $7.35 | $18.15 | 52,100 | — | — |
| 2017-12-12 | $7.32 | $18.07 | 144,200 | — | — |
| 2017-12-11 | $6.90 | $17.04 | 11,800 | — | — |
| 2017-12-08 | $6.85 | $16.91 | 8,600 | — | — |
| 2017-12-07 | $6.84 | $16.89 | 13,000 | — | — |
| 2017-12-06 | $6.79 | $16.76 | 8,800 | — | — |
| 2017-12-05 | $6.81 | $16.81 | 7,500 | — | — |
| 2017-12-04 | $6.89 | $17.01 | 8,800 | — | — |
| 2017-12-01 | $6.90 | $17.04 | 10,700 | — | — |
| 2017-11-30 | $6.90 | $17.04 | 4,900 | — | — |
| 2017-11-29 | $6.89 | $17.01 | 9,200 | — | — |
| 2017-11-28 | $6.83 | $16.86 | 20,100 | — | — |
| 2017-11-27 | $6.90 | $17.04 | 3,600 | — | — |
| 2017-11-24 | $6.97 | $17.21 | 2,900 | — | — |
| 2017-11-22 | $6.94 | $17.14 | 12,200 | — | — |
| 2017-11-21 | $6.76 | $16.69 | 11,500 | — | — |
| 2017-11-20 | $6.92 | $17.09 | 53,400 | — | — |
| 2017-11-17 | $6.84 | $16.89 | 9,300 | — | — |
| 2017-11-16 | $6.80 | $16.79 | 6,400 | — | — |
| 2017-11-15 | $6.67 | $16.47 | 5,900 | — | — |
| 2017-11-14 | $6.81 | $16.81 | 10,600 | — | — |
| 2017-11-13 | $6.78 | $16.74 | 25,600 | — | — |
| 2017-11-10 | $6.52 | $16.10 | 27,400 | — | — |
| 2017-11-09 | $6.83 | $16.86 | 8,600 | — | — |
| 2017-11-08 | $6.87 | $16.96 | 7,200 | — | — |
| 2017-11-07 | $6.90 | $17.04 | 13,700 | — | — |
| 2017-11-06 | $6.89 | $17.01 | 28,900 | — | — |
| 2017-11-03 | $6.50 | $16.05 | 63,000 | — | — |
| 2017-11-02 | $6.40 | $15.80 | 91,700 | — | — |
| 2017-11-01 | $5.84 | $14.42 | 7,800 | — | — |
| 2017-10-31 | $5.94 | $14.67 | 9,700 | — | — |
| 2017-10-30 | $5.95 | $14.69 | 9,000 | — | — |
| 2017-10-27 | $6.00 | $14.81 | 6,700 | — | — |
| 2017-10-26 | $5.87 | $14.49 | 2,100 | — | — |
| 2017-10-25 | $5.86 | $14.47 | 6,700 | — | — |
| 2017-10-24 | $5.95 | $14.69 | 10,800 | — | — |
| 2017-10-23 | $5.85 | $14.44 | 11,400 | — | — |
| 2017-10-20 | $5.84 | $14.42 | 10,900 | — | — |
| 2017-10-19 | $5.66 | $13.97 | 5,300 | — | — |
| 2017-10-18 | $5.67 | $14.00 | 10,000 | — | — |
| 2017-10-17 | $5.75 | $14.20 | 10,700 | — | — |
| 2017-10-16 | $5.80 | $14.32 | 7,300 | — | — |
| 2017-10-13 | $5.80 | $14.32 | 1,600 | — | — |
| 2017-10-12 | $5.71 | $14.10 | 6,000 | — | — |
| 2017-10-11 | $5.83 | $14.39 | 14,600 | — | — |
| 2017-10-10 | $5.58 | $13.78 | 5,600 | — | — |
| 2017-10-09 | $5.70 | $14.07 | 8,000 | — | — |
| 2017-10-06 | $5.62 | $13.88 | 3,100 | — | — |
| 2017-10-05 | $5.65 | $13.95 | 5,200 | — | — |
| 2017-10-04 | $5.66 | $13.97 | 5,900 | — | — |
| 2017-10-03 | $5.66 | $13.97 | 6,200 | — | — |
| 2017-10-02 | $5.74 | $14.17 | 6,700 | — | — |
| 2017-09-29 | $5.72 | $14.12 | 12,100 | — | — |
| 2017-09-28 | $5.76 | $14.22 | 11,400 | — | — |
| 2017-09-27 | $5.52 | $13.63 | 1,700 | — | — |
| 2017-09-26 | $5.44 | $13.43 | 2,300 | — | — |
| 2017-09-25 | $5.46 | $13.48 | 2,200 | — | — |
| 2017-09-22 | $5.48 | $13.53 | 1,000 | — | — |
| 2017-09-21 | $5.44 | $13.43 | 4,200 | — | — |
| 2017-09-20 | $5.54 | $13.68 | 10,700 | — | — |
| 2017-09-19 | $5.54 | $13.68 | 16,300 | — | — |
| 2017-09-18 | $5.43 | $13.41 | 4,200 | — | — |
| 2017-09-15 | $5.49 | $13.56 | 7,700 | — | — |
| 2017-09-14 | $5.49 | $13.56 | 12,100 | — | — |
| 2017-09-13 | $5.49 | $13.56 | 8,400 | — | — |
| 2017-09-12 | $5.34 | $13.18 | 6,800 | — | — |
| 2017-09-11 | $5.44 | $13.43 | 14,200 | — | — |
| 2017-09-08 | $5.31 | $13.11 | 200 | — | — |
| 2017-09-07 | $5.42 | $13.38 | 9,900 | — | — |
| 2017-09-06 | $5.29 | $13.06 | 1,300 | — | — |
| 2017-09-05 | $5.44 | $13.43 | 6,100 | — | — |
| 2017-09-01 | $5.35 | $13.21 | 7,500 | — | — |
| 2017-08-31 | $5.39 | $13.31 | 7,400 | — | — |
| 2017-08-30 | $5.50 | $13.58 | 2,500 | — | — |
| 2017-08-29 | $5.48 | $13.53 | 13,000 | — | — |
| 2017-08-28 | $5.37 | $13.26 | 37,200 | — | — |
| 2017-08-25 | $5.50 | $13.58 | 17,100 | — | — |
| 2017-08-24 | $5.30 | $13.09 | 900 | — | — |
| 2017-08-23 | $5.28 | $13.04 | 700 | — | — |
| 2017-08-22 | $5.28 | $13.04 | 4,900 | — | — |
| 2017-08-21 | $5.27 | $13.01 | 400 | — | — |
| 2017-08-18 | $5.36 | $13.23 | 4,800 | — | — |
| 2017-08-17 | $5.40 | $13.33 | 2,100 | — | — |
| 2017-08-16 | $5.55 | $13.70 | 3,200 | — | — |
| 2017-08-15 | $5.50 | $13.58 | 4,300 | — | — |
| 2017-08-14 | $5.45 | $13.46 | 4,900 | — | — |
| 2017-08-11 | $5.34 | $13.18 | 11,800 | — | — |
| 2017-08-10 | $5.25 | $12.96 | 18,200 | — | — |
| 2017-08-09 | $5.13 | $12.67 | 5,600 | — | — |
| 2017-08-08 | $5.33 | $13.16 | 5,200 | — | — |
| 2017-08-07 | $5.31 | $13.11 | 5,400 | — | — |
| 2017-08-04 | $5.22 | $12.89 | 1,900 | — | — |
| 2017-08-03 | $5.09 | $12.57 | 6,000 | — | — |
| 2017-08-02 | $5.12 | $12.64 | 13,200 | — | — |
| 2017-08-01 | $5.26 | $12.99 | 35,500 | — | — |
| 2017-07-31 | $5.32 | $13.14 | 8,000 | — | — |
| 2017-07-28 | $5.28 | $13.04 | 10,600 | — | — |
| 2017-07-27 | $5.21 | $12.86 | 9,800 | — | — |
| 2017-07-26 | $5.37 | $13.26 | 2,900 | — | — |
| 2017-07-25 | $5.40 | $13.33 | 9,200 | — | — |
| 2017-07-24 | $5.42 | $13.38 | 3,700 | — | — |
| 2017-07-21 | $5.45 | $13.46 | 2,700 | — | — |
| 2017-07-20 | $5.45 | $13.46 | 0 | — | — |
| 2017-07-19 | $5.45 | $13.46 | 2,200 | — | — |
| 2017-07-18 | $5.48 | $13.53 | 11,200 | — | — |
| 2017-07-17 | $5.50 | $13.58 | 2,000 | — | — |
| 2017-07-14 | $5.42 | $13.38 | 14,900 | — | — |
| 2017-07-13 | $5.26 | $12.99 | 27,400 | — | — |
| 2017-07-12 | $5.00 | $12.35 | 3,800 | — | — |
| 2017-07-11 | $4.98 | $12.30 | 3,800 | — | — |
| 2017-07-10 | $4.93 | $12.17 | 8,200 | — | — |
| 2017-07-07 | $4.97 | $12.27 | 12,000 | — | — |
| 2017-07-06 | $5.00 | $12.35 | 9,500 | — | — |
| 2017-07-05 | $5.04 | $12.44 | 8,300 | — | — |
| 2017-07-03 | $5.03 | $12.42 | 7,200 | — | — |
| 2017-06-30 | $5.05 | $12.47 | 2,100 | — | — |
| 2017-06-29 | $5.06 | $12.49 | 3,600 | — | — |
| 2017-06-28 | $5.03 | $12.42 | 3,900 | — | — |
| 2017-06-27 | $5.02 | $12.39 | 5,900 | — | — |
| 2017-06-26 | $5.02 | $12.39 | 5,600 | — | — |
| 2017-06-23 | $5.19 | $12.81 | 4,300 | — | — |
| 2017-06-22 | $5.08 | $12.54 | 2,900 | — | — |
| 2017-06-21 | $5.11 | $12.62 | 3,700 | — | — |
| 2017-06-20 | $5.09 | $12.57 | 14,600 | — | — |
| 2017-06-19 | $5.21 | $12.86 | 9,600 | — | — |
| 2017-06-16 | $5.15 | $12.72 | 11,900 | — | — |
| 2017-06-15 | $5.35 | $13.21 | 5,500 | — | — |
| 2017-06-14 | $5.36 | $13.23 | 3,900 | — | — |
| 2017-06-13 | $5.07 | $12.52 | 20,800 | — | — |
| 2017-06-12 | $5.33 | $13.16 | 5,400 | — | — |
| 2017-06-09 | $5.46 | $13.48 | 14,500 | — | — |
| 2017-06-08 | $5.62 | $13.88 | 600 | — | — |
| 2017-06-07 | $5.55 | $13.70 | 6,000 | — | — |
| 2017-06-06 | $5.69 | $14.05 | 7,800 | — | — |
| 2017-06-05 | $5.64 | $13.93 | 3,100 | — | — |
| 2017-06-02 | $5.44 | $13.43 | 5,500 | — | — |
| 2017-06-01 | $5.51 | $13.60 | 6,700 | — | — |
| 2017-05-31 | $5.56 | $13.73 | 2,700 | — | — |
| 2017-05-30 | $5.46 | $13.48 | 800 | — | — |
| 2017-05-26 | $5.47 | $13.51 | 6,400 | — | — |
| 2017-05-25 | $5.28 | $13.04 | 3,000 | — | — |
| 2017-05-24 | $5.26 | $12.99 | 5,800 | — | — |
| 2017-05-23 | $5.18 | $12.79 | 9,700 | — | — |
| 2017-05-22 | $5.14 | $12.69 | 11,400 | — | — |
| 2017-05-19 | $5.12 | $12.64 | 2,500 | — | — |
| 2017-05-18 | $5.11 | $12.62 | 3,700 | — | — |
| 2017-05-17 | $5.01 | $12.37 | 7,200 | — | — |
| 2017-05-16 | $5.10 | $12.59 | 2,600 | — | — |
| 2017-05-15 | $5.11 | $12.62 | 10,700 | — | — |
| 2017-05-12 | $5.05 | $12.47 | 4,300 | — | — |
| 2017-05-11 | $5.03 | $12.42 | 4,600 | — | — |
| 2017-05-10 | $5.11 | $12.62 | 8,600 | — | — |
| 2017-05-09 | $5.13 | $12.67 | 7,800 | — | — |
| 2017-05-08 | $4.99 | $12.32 | 6,500 | — | — |
| 2017-05-05 | $4.80 | $11.85 | 4,800 | — | — |
| 2017-05-04 | $4.78 | $11.80 | 13,400 | — | — |
| 2017-05-03 | $4.82 | $11.90 | 4,800 | — | — |
| 2017-05-02 | $4.81 | $11.88 | 2,100 | — | — |
| 2017-05-01 | $4.79 | $11.83 | 8,100 | — | — |
| 2017-04-28 | $4.76 | $11.75 | 4,200 | — | — |
| 2017-04-27 | $4.70 | $11.60 | 11,600 | — | — |
| 2017-04-26 | $4.71 | $11.63 | 6,800 | — | — |
| 2017-04-25 | $4.71 | $11.63 | 11,500 | — | — |
| 2017-04-24 | $4.74 | $11.70 | 22,100 | — | — |
| 2017-04-21 | $4.76 | $11.75 | 11,600 | — | — |
| 2017-04-20 | $4.84 | $11.95 | 5,100 | — | — |
| 2017-04-19 | $4.72 | $11.65 | 5,800 | — | — |
| 2017-04-18 | $4.74 | $11.70 | 7,300 | — | — |
| 2017-04-17 | $4.73 | $11.68 | 12,500 | — | — |
| 2017-04-13 | $4.76 | $11.75 | 7,100 | — | — |
| 2017-04-12 | $4.94 | $12.20 | 6,300 | — | — |
| 2017-04-11 | $4.97 | $12.27 | 3,600 | — | — |
| 2017-04-10 | $4.98 | $12.30 | 11,900 | — | — |
| 2017-04-07 | $4.74 | $11.70 | 13,900 | — | — |
| 2017-04-06 | $4.75 | $11.73 | 20,300 | — | — |
| 2017-04-05 | $4.82 | $11.90 | 62,100 | — | — |
| 2017-04-04 | $4.70 | $11.60 | 23,400 | — | — |
| 2017-04-03 | $4.74 | $11.70 | 5,600 | — | — |
| 2017-03-31 | $4.76 | $11.75 | 10,100 | — | — |
| 2017-03-30 | $4.75 | $11.73 | 8,300 | — | — |
| 2017-03-29 | $4.78 | $11.80 | 3,500 | — | — |
| 2017-03-28 | $4.81 | $11.88 | 3,500 | — | — |
| 2017-03-27 | $4.82 | $11.90 | 6,800 | — | — |
| 2017-03-24 | $4.85 | $11.97 | 8,800 | — | — |
| 2017-03-23 | $4.78 | $11.80 | 6,600 | — | — |
| 2017-03-22 | $4.87 | $12.02 | 7,500 | — | — |
| 2017-03-21 | $4.85 | $11.97 | 16,600 | — | — |
| 2017-03-20 | $4.98 | $12.30 | 6,500 | — | — |
| 2017-03-17 | $4.99 | $12.32 | 8,500 | — | — |
| 2017-03-16 | $5.00 | $12.35 | 13,200 | — | — |
| 2017-03-15 | $4.91 | $12.12 | 7,300 | — | — |
| 2017-03-14 | $5.01 | $12.37 | 6,400 | — | — |
| 2017-03-13 | $4.99 | $12.32 | 17,500 | — | — |
| 2017-03-10 | $5.13 | $12.67 | 18,000 | — | — |
| 2017-03-09 | $5.16 | $12.74 | 7,300 | — | — |
| 2017-03-08 | $5.13 | $12.67 | 7,200 | — | — |
| 2017-03-07 | $5.08 | $12.54 | 20,000 | — | — |
| 2017-03-06 | $5.21 | $12.86 | 17,400 | — | — |
| 2017-03-03 | $5.30 | $13.09 | 26,400 | — | — |
| 2017-03-02 | $5.53 | $13.65 | 30,400 | — | — |
| 2017-03-01 | $5.87 | $14.49 | 4,300 | — | — |
| 2017-02-28 | $5.80 | $14.32 | 19,700 | — | — |
| 2017-02-27 | $5.93 | $14.64 | 17,100 | — | — |
| 2017-02-24 | $5.81 | $14.35 | 11,600 | — | — |
| 2017-02-23 | $5.67 | $14.00 | 13,700 | — | — |
| 2017-02-22 | $5.72 | $14.12 | 20,200 | — | — |
| 2017-02-21 | $5.92 | $14.62 | 10,200 | — | — |
| 2017-02-17 | $6.00 | $14.81 | 3,200 | — | — |
| 2017-02-16 | $6.01 | $14.84 | 6,100 | — | — |
| 2017-02-15 | $6.03 | $14.89 | 4,200 | — | — |
| 2017-02-14 | $6.04 | $14.91 | 9,700 | — | — |
| 2017-02-13 | $6.04 | $14.91 | 7,900 | — | — |
| 2017-02-10 | $6.17 | $15.23 | 12,600 | — | — |
| 2017-02-09 | $6.04 | $14.91 | 9,600 | — | — |
| 2017-02-08 | $6.06 | $14.96 | 2,500 | — | — |
| 2017-02-07 | $5.97 | $14.74 | 4,700 | — | — |
| 2017-02-06 | $6.04 | $14.91 | 8,200 | — | — |
| 2017-02-03 | $6.02 | $14.86 | 3,000 | — | — |
| 2017-02-02 | $5.96 | $14.72 | 17,200 | — | — |
| 2017-02-01 | $5.99 | $14.79 | 4,100 | — | — |
| 2017-01-31 | $6.01 | $14.84 | 11,200 | — | — |
| 2017-01-30 | $6.00 | $14.81 | 13,100 | — | — |
| 2017-01-27 | $6.07 | $14.99 | 11,000 | — | — |
| 2017-01-26 | $6.04 | $14.91 | 20,600 | — | — |
| 2017-01-25 | $5.93 | $14.64 | 24,700 | — | — |
| 2017-01-24 | $5.95 | $14.69 | 4,400 | — | — |
| 2017-01-23 | $5.98 | $14.77 | 26,800 | — | — |
| 2017-01-20 | $5.96 | $14.72 | 17,100 | — | — |
| 2017-01-19 | $6.12 | $15.11 | 6,300 | — | — |
| 2017-01-18 | $6.11 | $15.09 | 8,800 | — | — |
| 2017-01-17 | $6.17 | $15.23 | 28,500 | — | — |
| 2017-01-13 | $6.39 | $15.78 | 26,700 | — | — |
| 2017-01-12 | $6.43 | $15.88 | 5,700 | — | — |
| 2017-01-11 | $6.35 | $15.68 | 2,600 | — | — |
| 2017-01-10 | $6.26 | $15.46 | 8,000 | — | — |
| 2017-01-09 | $6.26 | $15.46 | 25,100 | — | — |
| 2017-01-06 | $6.18 | $15.26 | 19,300 | — | — |
| 2017-01-05 | $6.21 | $15.33 | 9,400 | — | — |
| 2017-01-04 | $6.32 | $15.60 | 10,000 | — | — |
| 2017-01-03 | $6.27 | $15.48 | 27,100 | — | — |