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
- 1983-10-28 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 | $6.74 | $12.26 | 5,600 | — | — |
| 2017-12-28 | $6.72 | $12.22 | 22,300 | — | — |
| 2017-12-27 | $6.72 | $12.22 | 1,400 | — | — |
| 2017-12-26 | $6.75 | $12.27 | 6,100 | — | — |
| 2017-12-22 | $6.70 | $12.18 | 3,900 | — | — |
| 2017-12-21 | $6.60 | $12.00 | 7,200 | — | — |
| 2017-12-20 | $6.54 | $11.89 | 5,200 | — | — |
| 2017-12-19 | $6.54 | $11.89 | 3,500 | — | — |
| 2017-12-18 | $6.51 | $11.84 | 4,200 | — | — |
| 2017-12-15 | $6.39 | $11.62 | 10,100 | — | — |
| 2017-12-14 | $6.47 | $11.76 | 5,600 | — | — |
| 2017-12-13 | $6.35 | $11.55 | 8,400 | — | — |
| 2017-12-12 | $6.27 | $11.40 | 4,100 | — | — |
| 2017-12-11 | $6.34 | $11.53 | 12,400 | — | — |
| 2017-12-08 | $6.29 | $11.44 | 5,600 | — | — |
| 2017-12-07 | $6.28 | $11.42 | 4,600 | — | — |
| 2017-12-06 | $6.36 | $11.56 | 7,700 | — | — |
| 2017-12-05 | $6.40 | $11.64 | 8,100 | — | — |
| 2017-12-04 | $6.43 | $11.69 | 30,100 | — | — |
| 2017-12-01 | $6.64 | $12.07 | 6,500 | — | — |
| 2017-11-30 | $6.74 | $12.26 | 15,300 | — | — |
| 2017-11-29 | $6.45 | $11.73 | 7,700 | — | — |
| 2017-11-28 | $6.47 | $11.76 | 10,100 | — | — |
| 2017-11-27 | $6.37 | $11.58 | 3,100 | — | — |
| 2017-11-24 | $6.34 | $11.53 | 2,800 | — | — |
| 2017-11-22 | $6.36 | $11.56 | 5,000 | — | — |
| 2017-11-21 | $6.29 | $11.44 | 2,100 | — | — |
| 2017-11-20 | $6.31 | $11.47 | 11,700 | — | — |
| 2017-11-17 | $6.33 | $11.51 | 3,800 | — | — |
| 2017-11-16 | $6.24 | $11.35 | 5,300 | — | — |
| 2017-11-15 | $6.21 | $11.29 | 6,400 | — | — |
| 2017-11-14 | $6.25 | $11.36 | 3,500 | — | — |
| 2017-11-13 | $6.43 | $11.69 | 7,800 | — | — |
| 2017-11-10 | $6.32 | $11.49 | 9,600 | — | — |
| 2017-11-09 | $6.49 | $11.80 | 2,300 | — | — |
| 2017-11-08 | $6.51 | $11.84 | 1,200 | — | — |
| 2017-11-07 | $6.42 | $11.67 | 11,100 | — | — |
| 2017-11-06 | $6.50 | $11.82 | 4,600 | — | — |
| 2017-11-03 | $6.73 | $12.13 | 2,900 | — | — |
| 2017-11-02 | $6.66 | $12.00 | 3,300 | — | — |
| 2017-11-01 | $6.71 | $12.09 | 11,500 | — | — |
| 2017-10-31 | $6.62 | $11.93 | 12,500 | — | — |
| 2017-10-30 | $6.57 | $11.84 | 13,300 | — | — |
| 2017-10-27 | $6.67 | $12.02 | 6,100 | — | — |
| 2017-10-26 | $6.69 | $12.06 | 13,500 | — | — |
| 2017-10-25 | $6.75 | $12.16 | 4,000 | — | — |
| 2017-10-24 | $6.72 | $12.11 | 11,300 | — | — |
| 2017-10-23 | $6.75 | $12.16 | 13,000 | — | — |
| 2017-10-20 | $6.67 | $12.02 | 13,800 | — | — |
| 2017-10-19 | $6.60 | $11.89 | 15,300 | — | — |
| 2017-10-18 | $6.75 | $12.16 | 13,100 | — | — |
| 2017-10-17 | $6.67 | $12.02 | 78,400 | — | — |
| 2017-10-16 | $6.56 | $11.82 | 142,400 | — | — |
| 2017-10-13 | $6.70 | $12.07 | 56,800 | — | — |
| 2017-10-12 | $6.75 | $12.16 | 233,900 | — | — |
| 2017-10-11 | $6.00 | $10.81 | 38,400 | — | — |
| 2017-10-10 | $5.94 | $10.70 | 15,900 | — | — |
| 2017-10-09 | $5.87 | $10.58 | 5,700 | — | — |
| 2017-10-06 | $5.88 | $10.60 | 12,900 | — | — |
| 2017-10-05 | $5.96 | $10.74 | 41,400 | — | — |
| 2017-10-04 | $6.16 | $11.10 | 10,000 | — | — |
| 2017-10-03 | $6.13 | $11.05 | 23,900 | — | — |
| 2017-10-02 | $6.14 | $11.06 | 30,300 | — | — |
| 2017-09-29 | $5.97 | $10.76 | 32,400 | — | — |
| 2017-09-28 | $6.07 | $10.94 | 16,500 | — | — |
| 2017-09-27 | $5.95 | $10.72 | 31,500 | — | — |
| 2017-09-26 | $5.93 | $10.69 | 30,400 | — | — |
| 2017-09-25 | $5.78 | $10.42 | 4,600 | — | — |
| 2017-09-22 | $5.81 | $10.47 | 1,400 | — | — |
| 2017-09-21 | $5.81 | $10.47 | 20,700 | — | — |
| 2017-09-20 | $5.75 | $10.36 | 10,400 | — | — |
| 2017-09-19 | $5.75 | $10.36 | 17,400 | — | — |
| 2017-09-18 | $5.71 | $10.29 | 8,000 | — | — |
| 2017-09-15 | $5.85 | $10.54 | 20,100 | — | — |
| 2017-09-14 | $5.81 | $10.47 | 40,000 | — | — |
| 2017-09-13 | $5.88 | $10.60 | 38,900 | — | — |
| 2017-09-12 | $5.67 | $10.22 | 22,900 | — | — |
| 2017-09-11 | $5.49 | $9.89 | 30,400 | — | — |
| 2017-09-08 | $5.42 | $9.77 | 35,100 | — | — |
| 2017-09-07 | $5.45 | $9.82 | 17,600 | — | — |
| 2017-09-06 | $5.45 | $9.82 | 43,200 | — | — |
| 2017-09-05 | $5.54 | $9.98 | 4,900 | — | — |
| 2017-09-01 | $5.58 | $10.06 | 13,400 | — | — |
| 2017-08-31 | $5.60 | $10.09 | 20,700 | — | — |
| 2017-08-30 | $5.69 | $10.25 | 2,900 | — | — |
| 2017-08-29 | $5.69 | $10.25 | 12,100 | — | — |
| 2017-08-28 | $5.68 | $10.24 | 16,400 | — | — |
| 2017-08-25 | $5.69 | $10.25 | 17,600 | — | — |
| 2017-08-24 | $5.70 | $10.27 | 9,400 | — | — |
| 2017-08-23 | $5.70 | $10.27 | 4,400 | — | — |
| 2017-08-22 | $5.69 | $10.25 | 3,900 | — | — |
| 2017-08-21 | $5.70 | $10.27 | 20,400 | — | — |
| 2017-08-18 | $5.67 | $10.22 | 4,000 | — | — |
| 2017-08-17 | $5.60 | $10.09 | 5,300 | — | — |
| 2017-08-16 | $5.63 | $10.15 | 7,800 | — | — |
| 2017-08-15 | $5.59 | $10.07 | 4,200 | — | — |
| 2017-08-14 | $5.67 | $10.22 | 8,200 | — | — |
| 2017-08-11 | $5.65 | $10.18 | 7,700 | — | — |
| 2017-08-10 | $5.54 | $9.98 | 7,300 | — | — |
| 2017-08-09 | $5.60 | $10.09 | 7,500 | — | — |
| 2017-08-08 | $5.72 | $10.31 | 5,900 | — | — |
| 2017-08-07 | $5.70 | $10.27 | 33,600 | — | — |
| 2017-08-04 | $5.74 | $10.34 | 7,600 | — | — |
| 2017-08-03 | $5.78 | $10.42 | 31,500 | — | — |
| 2017-08-02 | $5.85 | $10.43 | 55,800 | — | — |
| 2017-08-01 | $5.94 | $10.59 | 7,400 | — | — |
| 2017-07-31 | $5.86 | $10.45 | 23,600 | — | — |
| 2017-07-28 | $5.88 | $10.49 | 3,600 | — | — |
| 2017-07-27 | $5.91 | $10.54 | 57,000 | — | — |
| 2017-07-26 | $5.91 | $10.54 | 15,200 | — | — |
| 2017-07-25 | $5.80 | $10.35 | 11,300 | — | — |
| 2017-07-24 | $5.82 | $10.38 | 9,900 | — | — |
| 2017-07-21 | $5.89 | $10.51 | 63,800 | — | — |
| 2017-07-20 | $5.87 | $10.47 | 13,500 | — | — |
| 2017-07-19 | $6.01 | $10.72 | 32,100 | — | — |
| 2017-07-18 | $6.00 | $10.70 | 44,500 | — | — |
| 2017-07-17 | $5.97 | $10.65 | 114,700 | — | — |
| 2017-07-14 | $5.91 | $10.54 | 76,200 | — | — |
| 2017-07-13 | $5.98 | $10.67 | 12,300 | — | — |
| 2017-07-12 | $5.99 | $10.68 | 1,900 | — | — |
| 2017-07-11 | $6.01 | $10.72 | 1,800 | — | — |
| 2017-07-10 | $6.05 | $10.79 | 14,700 | — | — |
| 2017-07-07 | $6.06 | $10.81 | 3,700 | — | — |
| 2017-07-06 | $6.04 | $10.77 | 7,200 | — | — |
| 2017-07-05 | $6.06 | $10.81 | 51,100 | — | — |
| 2017-07-03 | $6.09 | $10.86 | 10,100 | — | — |
| 2017-06-30 | $5.97 | $10.65 | 17,600 | — | — |
| 2017-06-29 | $5.97 | $10.65 | 29,000 | — | — |
| 2017-06-28 | $5.95 | $10.61 | 7,700 | — | — |
| 2017-06-27 | $5.99 | $10.68 | 6,600 | — | — |
| 2017-06-26 | $6.03 | $10.76 | 35,800 | — | — |
| 2017-06-23 | $6.00 | $10.70 | 14,500 | — | — |
| 2017-06-22 | $5.90 | $10.52 | 22,700 | — | — |
| 2017-06-21 | $5.87 | $10.47 | 14,000 | — | — |
| 2017-06-20 | $5.93 | $10.58 | 15,000 | — | — |
| 2017-06-19 | $5.95 | $10.61 | 11,600 | — | — |
| 2017-06-16 | $5.91 | $10.54 | 81,800 | — | — |
| 2017-06-15 | $5.94 | $10.59 | 12,000 | — | — |
| 2017-06-14 | $5.90 | $10.52 | 6,600 | — | — |
| 2017-06-13 | $5.98 | $10.67 | 32,300 | — | — |
| 2017-06-12 | $6.04 | $10.77 | 22,400 | — | — |
| 2017-06-09 | $5.93 | $10.58 | 36,000 | — | — |
| 2017-06-08 | $5.94 | $10.59 | 6,500 | — | — |
| 2017-06-07 | $5.93 | $10.58 | 9,900 | — | — |
| 2017-06-06 | $5.94 | $10.59 | 33,500 | — | — |
| 2017-06-05 | $6.07 | $10.83 | 8,900 | — | — |
| 2017-06-02 | $6.07 | $10.83 | 4,400 | — | — |
| 2017-06-01 | $6.04 | $10.77 | 12,200 | — | — |
| 2017-05-31 | $6.04 | $10.77 | 8,400 | — | — |
| 2017-05-30 | $6.00 | $10.70 | 4,500 | — | — |
| 2017-05-26 | $6.06 | $10.81 | 114,400 | — | — |
| 2017-05-25 | $5.96 | $10.63 | 14,500 | — | — |
| 2017-05-24 | $6.00 | $10.70 | 14,400 | — | — |
| 2017-05-23 | $6.07 | $10.83 | 42,800 | — | — |
| 2017-05-22 | $6.10 | $10.88 | 28,300 | — | — |
| 2017-05-19 | $6.07 | $10.83 | 45,100 | — | — |
| 2017-05-18 | $5.99 | $10.68 | 4,500 | — | — |
| 2017-05-17 | $6.03 | $10.76 | 25,100 | — | — |
| 2017-05-16 | $6.01 | $10.72 | 56,900 | — | — |
| 2017-05-15 | $6.02 | $10.74 | 5,800 | — | — |
| 2017-05-12 | $6.02 | $10.74 | 3,100 | — | — |
| 2017-05-11 | $6.05 | $10.79 | 15,700 | — | — |
| 2017-05-10 | $6.03 | $10.76 | 4,300 | — | — |
| 2017-05-09 | $6.02 | $10.74 | 9,300 | — | — |
| 2017-05-08 | $6.02 | $10.74 | 10,500 | — | — |
| 2017-05-05 | $6.00 | $10.70 | 48,900 | — | — |
| 2017-05-04 | $5.92 | $10.45 | 34,500 | — | — |
| 2017-05-03 | $5.98 | $10.56 | 14,500 | — | — |
| 2017-05-02 | $5.99 | $10.58 | 88,400 | — | — |
| 2017-05-01 | $6.00 | $10.59 | 14,000 | — | — |
| 2017-04-28 | $5.98 | $10.56 | 23,800 | — | — |
| 2017-04-27 | $5.94 | $10.49 | 23,200 | — | — |
| 2017-04-26 | $5.92 | $10.45 | 57,900 | — | — |
| 2017-04-25 | $5.93 | $10.47 | 23,500 | — | — |
| 2017-04-24 | $5.91 | $10.43 | 2,400 | — | — |
| 2017-04-21 | $5.90 | $10.42 | 34,700 | — | — |
| 2017-04-20 | $5.86 | $10.35 | 25,500 | — | — |
| 2017-04-19 | $5.91 | $10.43 | 16,600 | — | — |
| 2017-04-18 | $5.95 | $10.51 | 22,800 | — | — |
| 2017-04-17 | $5.91 | $10.43 | 8,200 | — | — |
| 2017-04-13 | $5.94 | $10.49 | 18,900 | — | — |
| 2017-04-12 | $5.95 | $10.51 | 36,700 | — | — |
| 2017-04-11 | $6.05 | $10.68 | 48,200 | — | — |
| 2017-04-10 | $5.82 | $10.28 | 5,600 | — | — |
| 2017-04-07 | $5.82 | $10.28 | 23,600 | — | — |
| 2017-04-06 | $5.85 | $10.33 | 27,400 | — | — |
| 2017-04-05 | $5.70 | $10.06 | 41,600 | — | — |
| 2017-04-04 | $5.62 | $9.92 | 25,100 | — | — |
| 2017-04-03 | $5.75 | $10.15 | 13,800 | — | — |
| 2017-03-31 | $6.02 | $10.63 | 13,700 | — | — |
| 2017-03-30 | $5.91 | $10.43 | 10,600 | — | — |
| 2017-03-29 | $5.96 | $10.52 | 4,700 | — | — |
| 2017-03-28 | $5.96 | $10.52 | 8,600 | — | — |
| 2017-03-27 | $5.94 | $10.49 | 34,200 | — | — |
| 2017-03-24 | $5.91 | $10.43 | 129,700 | — | — |
| 2017-03-23 | $5.91 | $10.43 | 79,100 | — | — |
| 2017-03-22 | $5.82 | $10.28 | 74,500 | — | — |
| 2017-03-21 | $5.96 | $10.52 | 83,800 | — | — |
| 2017-03-20 | $6.05 | $10.68 | 51,700 | — | — |
| 2017-03-17 | $6.08 | $10.73 | 34,600 | — | — |
| 2017-03-16 | $6.19 | $10.93 | 54,900 | — | — |
| 2017-03-15 | $5.94 | $10.49 | 16,200 | — | — |
| 2017-03-14 | $5.90 | $10.42 | 32,300 | — | — |
| 2017-03-13 | $5.83 | $10.29 | 59,900 | — | — |
| 2017-03-10 | $5.89 | $10.40 | 13,800 | — | — |
| 2017-03-09 | $5.94 | $10.49 | 4,900 | — | — |
| 2017-03-08 | $5.90 | $10.42 | 7,900 | — | — |
| 2017-03-07 | $6.01 | $10.61 | 10,300 | — | — |
| 2017-03-06 | $6.00 | $10.59 | 58,500 | — | — |
| 2017-03-03 | $5.97 | $10.54 | 43,100 | — | — |
| 2017-03-02 | $6.01 | $10.61 | 31,200 | — | — |
| 2017-03-01 | $6.10 | $10.77 | 30,700 | — | — |
| 2017-02-28 | $6.19 | $10.93 | 37,600 | — | — |
| 2017-02-27 | $6.25 | $11.03 | 29,100 | — | — |
| 2017-02-24 | $6.23 | $11.00 | 17,800 | — | — |
| 2017-02-23 | $6.25 | $11.03 | 31,300 | — | — |
| 2017-02-22 | $6.19 | $10.93 | 2,100 | — | — |
| 2017-02-21 | $6.22 | $10.98 | 2,900 | — | — |
| 2017-02-17 | $6.21 | $10.96 | 10,300 | — | — |
| 2017-02-16 | $6.19 | $10.93 | 6,100 | — | — |
| 2017-02-15 | $6.22 | $10.98 | 7,000 | — | — |
| 2017-02-14 | $6.24 | $11.02 | 5,900 | — | — |
| 2017-02-13 | $6.26 | $11.05 | 16,800 | — | — |
| 2017-02-10 | $6.26 | $11.05 | 12,800 | — | — |
| 2017-02-09 | $6.24 | $11.02 | 17,300 | — | — |
| 2017-02-08 | $6.12 | $10.81 | 69,000 | — | — |
| 2017-02-07 | $6.10 | $10.77 | 22,100 | — | — |
| 2017-02-06 | $6.14 | $10.84 | 16,000 | — | — |
| 2017-02-03 | $6.06 | $10.70 | 90,100 | — | — |
| 2017-02-02 | $6.00 | $10.49 | 49,600 | — | — |
| 2017-02-01 | $6.02 | $10.52 | 25,700 | — | — |
| 2017-01-31 | $6.04 | $10.56 | 71,900 | — | — |
| 2017-01-30 | $6.07 | $10.61 | 21,500 | — | — |
| 2017-01-27 | $6.23 | $10.89 | 10,800 | — | — |
| 2017-01-26 | $6.22 | $10.87 | 1,800 | — | — |
| 2017-01-25 | $6.25 | $10.92 | 3,700 | — | — |
| 2017-01-24 | $6.16 | $10.77 | 3,600 | — | — |
| 2017-01-23 | $6.30 | $11.01 | 1,900 | — | — |
| 2017-01-20 | $6.26 | $10.94 | 12,300 | — | — |
| 2017-01-19 | $6.19 | $10.82 | 15,500 | — | — |
| 2017-01-18 | $6.29 | $10.99 | 5,300 | — | — |
| 2017-01-17 | $6.26 | $10.94 | 22,100 | — | — |
| 2017-01-13 | $6.30 | $11.01 | 54,500 | — | — |
| 2017-01-12 | $6.29 | $10.99 | 3,400 | — | — |
| 2017-01-11 | $6.23 | $10.89 | 23,600 | — | — |
| 2017-01-10 | $6.30 | $11.01 | 12,900 | — | — |
| 2017-01-09 | $6.20 | $10.84 | 16,400 | — | — |
| 2017-01-06 | $6.20 | $10.84 | 4,800 | — | — |
| 2017-01-05 | $6.17 | $10.78 | 32,200 | — | — |
| 2017-01-04 | $6.22 | $10.87 | 9,400 | — | — |
| 2017-01-03 | $6.25 | $10.92 | 11,500 | — | — |