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
- 2015-08-05 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 | $5.90 | $5.90 | 879,800 | — | — |
| 2017-12-28 | $6.07 | $6.07 | 1,012,500 | — | — |
| 2017-12-27 | $5.87 | $5.87 | 436,000 | — | — |
| 2017-12-26 | $5.84 | $5.84 | 552,800 | — | — |
| 2017-12-22 | $6.02 | $6.02 | 356,600 | — | — |
| 2017-12-21 | $6.05 | $6.05 | 673,700 | — | — |
| 2017-12-20 | $6.07 | $6.07 | 696,900 | — | — |
| 2017-12-19 | $5.99 | $5.99 | 719,700 | — | — |
| 2017-12-18 | $6.07 | $6.07 | 1,261,600 | — | — |
| 2017-12-15 | $6.06 | $6.06 | 2,727,400 | — | — |
| 2017-12-14 | $5.86 | $5.86 | 1,115,800 | — | — |
| 2017-12-13 | $5.69 | $5.69 | 858,600 | — | — |
| 2017-12-12 | $5.69 | $5.69 | 823,600 | — | — |
| 2017-12-11 | $5.80 | $5.80 | 722,600 | — | — |
| 2017-12-08 | $5.73 | $5.73 | 693,300 | — | — |
| 2017-12-07 | $5.67 | $5.67 | 651,700 | — | — |
| 2017-12-06 | $5.56 | $5.56 | 535,400 | — | — |
| 2017-12-05 | $5.56 | $5.56 | 749,200 | — | — |
| 2017-12-04 | $5.49 | $5.49 | 1,054,500 | — | — |
| 2017-12-01 | $5.44 | $5.44 | 1,114,600 | — | — |
| 2017-11-30 | $5.60 | $5.60 | 788,200 | — | — |
| 2017-11-29 | $5.56 | $5.56 | 1,514,500 | — | — |
| 2017-11-28 | $5.73 | $5.73 | 2,020,100 | — | — |
| 2017-11-27 | $6.08 | $6.08 | 821,600 | — | — |
| 2017-11-24 | $5.93 | $5.93 | 330,500 | — | — |
| 2017-11-22 | $5.92 | $5.92 | 653,600 | — | — |
| 2017-11-21 | $5.92 | $5.92 | 569,300 | — | — |
| 2017-11-20 | $6.02 | $6.02 | 720,300 | — | — |
| 2017-11-17 | $6.05 | $6.05 | 734,100 | — | — |
| 2017-11-16 | $6.04 | $6.04 | 825,000 | — | — |
| 2017-11-15 | $6.08 | $6.08 | 821,000 | — | — |
| 2017-11-14 | $6.17 | $6.17 | 710,300 | — | — |
| 2017-11-13 | $6.07 | $6.07 | 1,059,900 | — | — |
| 2017-11-10 | $5.83 | $5.83 | 1,877,000 | — | — |
| 2017-11-09 | $6.24 | $6.24 | 2,876,200 | — | — |
| 2017-11-08 | $5.89 | $5.89 | 934,000 | — | — |
| 2017-11-07 | $5.86 | $5.86 | 1,227,800 | — | — |
| 2017-11-06 | $6.13 | $6.13 | 1,339,500 | — | — |
| 2017-11-03 | $5.65 | $5.65 | 685,700 | — | — |
| 2017-11-02 | $5.69 | $5.69 | 940,600 | — | — |
| 2017-11-01 | $5.74 | $5.74 | 895,500 | — | — |
| 2017-10-31 | $5.74 | $5.74 | 1,508,800 | — | — |
| 2017-10-30 | $5.72 | $5.72 | 886,800 | — | — |
| 2017-10-27 | $5.62 | $5.62 | 741,200 | — | — |
| 2017-10-26 | $5.44 | $5.44 | 466,300 | — | — |
| 2017-10-25 | $5.42 | $5.42 | 1,005,400 | — | — |
| 2017-10-24 | $5.44 | $5.44 | 1,085,500 | — | — |
| 2017-10-23 | $5.37 | $5.37 | 781,600 | — | — |
| 2017-10-20 | $5.57 | $5.57 | 606,700 | — | — |
| 2017-10-19 | $5.46 | $5.46 | 579,900 | — | — |
| 2017-10-18 | $5.54 | $5.54 | 1,066,000 | — | — |
| 2017-10-17 | $5.54 | $5.54 | 1,217,500 | — | — |
| 2017-10-16 | $5.49 | $5.49 | 596,300 | — | — |
| 2017-10-13 | $5.52 | $5.52 | 826,000 | — | — |
| 2017-10-12 | $5.39 | $5.39 | 694,400 | — | — |
| 2017-10-11 | $5.47 | $5.47 | 656,200 | — | — |
| 2017-10-10 | $5.45 | $5.45 | 670,400 | — | — |
| 2017-10-09 | $5.43 | $5.43 | 495,500 | — | — |
| 2017-10-06 | $5.58 | $5.58 | 404,000 | — | — |
| 2017-10-05 | $5.54 | $5.54 | 698,800 | — | — |
| 2017-10-04 | $5.63 | $5.63 | 664,600 | — | — |
| 2017-10-03 | $5.65 | $5.65 | 729,300 | — | — |
| 2017-10-02 | $5.53 | $5.53 | 766,500 | — | — |
| 2017-09-29 | $5.55 | $5.55 | 708,000 | — | — |
| 2017-09-28 | $5.53 | $5.53 | 1,115,100 | — | — |
| 2017-09-27 | $5.63 | $5.63 | 1,128,100 | — | — |
| 2017-09-26 | $5.40 | $5.40 | 1,381,800 | — | — |
| 2017-09-25 | $5.19 | $5.19 | 1,728,700 | — | — |
| 2017-09-22 | $5.59 | $5.59 | 2,865,600 | — | — |
| 2017-09-21 | $5.47 | $5.47 | 3,131,300 | — | — |
| 2017-09-20 | $6.02 | $6.02 | 1,348,300 | — | — |
| 2017-09-19 | $6.05 | $6.05 | 2,541,900 | — | — |
| 2017-09-18 | $6.44 | $6.44 | 1,486,300 | — | — |
| 2017-09-15 | $6.72 | $6.72 | 1,590,700 | — | — |
| 2017-09-14 | $6.86 | $6.86 | 550,100 | — | — |
| 2017-09-13 | $6.83 | $6.83 | 511,500 | — | — |
| 2017-09-12 | $6.94 | $6.94 | 610,700 | — | — |
| 2017-09-11 | $6.92 | $6.92 | 729,300 | — | — |
| 2017-09-08 | $7.04 | $7.04 | 1,009,000 | — | — |
| 2017-09-07 | $7.15 | $7.15 | 836,400 | — | — |
| 2017-09-06 | $7.07 | $7.07 | 936,200 | — | — |
| 2017-09-05 | $6.92 | $6.92 | 1,106,100 | — | — |
| 2017-09-01 | $6.77 | $6.77 | 764,600 | — | — |
| 2017-08-31 | $6.70 | $6.70 | 1,009,300 | — | — |
| 2017-08-30 | $6.78 | $6.78 | 662,700 | — | — |
| 2017-08-29 | $6.83 | $6.83 | 799,300 | — | — |
| 2017-08-28 | $6.93 | $6.93 | 832,900 | — | — |
| 2017-08-25 | $6.91 | $6.91 | 2,386,400 | — | — |
| 2017-08-24 | $7.59 | $7.59 | 3,045,400 | — | — |
| 2017-08-23 | $6.94 | $6.94 | 1,064,200 | — | — |
| 2017-08-22 | $6.71 | $6.71 | 377,400 | — | — |
| 2017-08-21 | $6.70 | $6.70 | 343,800 | — | — |
| 2017-08-18 | $6.85 | $6.85 | 840,600 | — | — |
| 2017-08-17 | $6.65 | $6.65 | 591,400 | — | — |
| 2017-08-16 | $6.84 | $6.84 | 490,100 | — | — |
| 2017-08-15 | $6.94 | $6.94 | 605,800 | — | — |
| 2017-08-14 | $6.96 | $6.96 | 591,900 | — | — |
| 2017-08-11 | $6.82 | $6.82 | 614,900 | — | — |
| 2017-08-10 | $6.69 | $6.69 | 1,469,300 | — | — |
| 2017-08-09 | $6.84 | $6.84 | 1,254,100 | — | — |
| 2017-08-08 | $7.05 | $7.05 | 2,944,500 | — | — |
| 2017-08-07 | $7.42 | $7.42 | 1,052,200 | — | — |
| 2017-08-04 | $7.27 | $7.27 | 578,500 | — | — |
| 2017-08-03 | $7.24 | $7.24 | 745,100 | — | — |
| 2017-08-02 | $7.19 | $7.19 | 962,100 | — | — |
| 2017-08-01 | $7.44 | $7.44 | 629,800 | — | — |
| 2017-07-31 | $7.53 | $7.53 | 780,300 | — | — |
| 2017-07-28 | $7.48 | $7.48 | 1,014,700 | — | — |
| 2017-07-27 | $7.37 | $7.37 | 1,294,100 | — | — |
| 2017-07-26 | $7.30 | $7.30 | 819,300 | — | — |
| 2017-07-25 | $7.35 | $7.35 | 1,002,600 | — | — |
| 2017-07-24 | $7.56 | $7.56 | 1,374,800 | — | — |
| 2017-07-21 | $7.29 | $7.29 | 792,800 | — | — |
| 2017-07-20 | $7.25 | $7.25 | 709,000 | — | — |
| 2017-07-19 | $7.27 | $7.27 | 988,000 | — | — |
| 2017-07-18 | $7.14 | $7.14 | 1,127,300 | — | — |
| 2017-07-17 | $7.01 | $7.01 | 466,400 | — | — |
| 2017-07-14 | $7.07 | $7.07 | 835,500 | — | — |
| 2017-07-13 | $6.99 | $6.99 | 1,023,200 | — | — |
| 2017-07-12 | $7.06 | $7.06 | 1,113,100 | — | — |
| 2017-07-11 | $6.87 | $6.87 | 831,100 | — | — |
| 2017-07-10 | $6.89 | $6.89 | 727,900 | — | — |
| 2017-07-07 | $6.79 | $6.79 | 777,100 | — | — |
| 2017-07-06 | $6.75 | $6.75 | 752,300 | — | — |
| 2017-07-05 | $6.80 | $6.80 | 1,860,400 | — | — |
| 2017-07-03 | $7.24 | $7.24 | 834,800 | — | — |
| 2017-06-30 | $7.12 | $7.12 | 1,663,700 | — | — |
| 2017-06-29 | $7.27 | $7.27 | 1,898,100 | — | — |
| 2017-06-28 | $7.10 | $7.10 | 1,891,500 | — | — |
| 2017-06-27 | $6.89 | $6.89 | 1,456,800 | — | — |
| 2017-06-26 | $6.83 | $6.83 | 1,734,700 | — | — |
| 2017-06-23 | $6.75 | $6.75 | 4,004,100 | — | — |
| 2017-06-22 | $6.65 | $6.65 | 2,013,800 | — | — |
| 2017-06-21 | $6.52 | $6.52 | 2,486,100 | — | — |
| 2017-06-20 | $6.36 | $6.36 | 3,838,900 | — | — |
| 2017-06-19 | $5.85 | $5.85 | 971,200 | — | — |
| 2017-06-16 | $5.74 | $5.74 | 1,494,600 | — | — |
| 2017-06-15 | $5.52 | $5.52 | 626,600 | — | — |
| 2017-06-14 | $5.49 | $5.49 | 628,000 | — | — |
| 2017-06-13 | $5.48 | $5.48 | 811,100 | — | — |
| 2017-06-12 | $5.44 | $5.44 | 827,400 | — | — |
| 2017-06-09 | $5.41 | $5.41 | 1,038,000 | — | — |
| 2017-06-08 | $5.34 | $5.34 | 2,161,000 | — | — |
| 2017-06-07 | $4.93 | $4.93 | 983,900 | — | — |
| 2017-06-06 | $5.02 | $5.02 | 899,200 | — | — |
| 2017-06-05 | $5.00 | $5.00 | 553,500 | — | — |
| 2017-06-02 | $5.12 | $5.12 | 705,300 | — | — |
| 2017-06-01 | $5.13 | $5.13 | 979,800 | — | — |
| 2017-05-31 | $5.04 | $5.04 | 1,053,000 | — | — |
| 2017-05-30 | $5.02 | $5.02 | 1,406,100 | — | — |
| 2017-05-26 | $4.94 | $4.94 | 716,800 | — | — |
| 2017-05-25 | $4.91 | $4.91 | 1,251,300 | — | — |
| 2017-05-24 | $4.92 | $4.92 | 968,200 | — | — |
| 2017-05-23 | $4.89 | $4.89 | 975,700 | — | — |
| 2017-05-22 | $4.90 | $4.90 | 1,180,300 | — | — |
| 2017-05-19 | $5.05 | $5.05 | 1,201,000 | — | — |
| 2017-05-18 | $4.90 | $4.90 | 773,200 | — | — |
| 2017-05-17 | $4.81 | $4.81 | 1,032,400 | — | — |
| 2017-05-16 | $4.90 | $4.90 | 653,700 | — | — |
| 2017-05-15 | $4.91 | $4.91 | 857,200 | — | — |
| 2017-05-12 | $4.87 | $4.87 | 1,104,900 | — | — |
| 2017-05-11 | $5.00 | $5.00 | 1,871,800 | — | — |
| 2017-05-10 | $5.09 | $5.09 | 1,416,700 | — | — |
| 2017-05-09 | $4.90 | $4.90 | 754,800 | — | — |
| 2017-05-08 | $4.92 | $4.92 | 657,100 | — | — |
| 2017-05-05 | $4.86 | $4.86 | 1,158,200 | — | — |
| 2017-05-04 | $4.71 | $4.71 | 1,941,100 | — | — |
| 2017-05-03 | $4.75 | $4.75 | 3,389,000 | — | — |
| 2017-05-02 | $5.21 | $5.21 | 920,800 | — | — |
| 2017-05-01 | $5.38 | $5.38 | 854,700 | — | — |
| 2017-04-28 | $5.29 | $5.29 | 482,200 | — | — |
| 2017-04-27 | $5.33 | $5.33 | 784,300 | — | — |
| 2017-04-26 | $5.32 | $5.32 | 725,100 | — | — |
| 2017-04-25 | $5.42 | $5.42 | 1,238,400 | — | — |
| 2017-04-24 | $5.27 | $5.27 | 748,500 | — | — |
| 2017-04-21 | $5.12 | $5.12 | 558,200 | — | — |
| 2017-04-20 | $5.12 | $5.12 | 523,500 | — | — |
| 2017-04-19 | $5.16 | $5.16 | 845,200 | — | — |
| 2017-04-18 | $5.19 | $5.19 | 1,132,300 | — | — |
| 2017-04-17 | $5.30 | $5.30 | 670,600 | — | — |
| 2017-04-13 | $5.23 | $5.23 | 712,000 | — | — |
| 2017-04-12 | $5.33 | $5.33 | 812,400 | — | — |
| 2017-04-11 | $5.46 | $5.46 | 1,145,200 | — | — |
| 2017-04-10 | $5.54 | $5.54 | 1,241,400 | — | — |
| 2017-04-07 | $5.34 | $5.34 | 824,000 | — | — |
| 2017-04-06 | $5.18 | $5.18 | 976,800 | — | — |
| 2017-04-05 | $5.03 | $5.03 | 784,700 | — | — |
| 2017-04-04 | $5.22 | $5.22 | 971,000 | — | — |
| 2017-04-03 | $5.28 | $5.28 | 855,600 | — | — |
| 2017-03-31 | $5.40 | $5.40 | 1,252,100 | — | — |
| 2017-03-30 | $5.22 | $5.22 | 737,800 | — | — |
| 2017-03-29 | $5.26 | $5.26 | 747,900 | — | — |
| 2017-03-28 | $5.08 | $5.08 | 817,100 | — | — |
| 2017-03-27 | $4.94 | $4.94 | 811,200 | — | — |
| 2017-03-24 | $4.91 | $4.91 | 937,400 | — | — |
| 2017-03-23 | $4.84 | $4.84 | 882,400 | — | — |
| 2017-03-22 | $4.98 | $4.98 | 1,730,800 | — | — |
| 2017-03-21 | $4.80 | $4.80 | 963,300 | — | — |
| 2017-03-20 | $4.90 | $4.90 | 885,300 | — | — |
| 2017-03-17 | $4.95 | $4.95 | 1,597,000 | — | — |
| 2017-03-16 | $5.10 | $5.10 | 1,019,600 | — | — |
| 2017-03-15 | $5.00 | $5.00 | 892,200 | — | — |
| 2017-03-14 | $4.89 | $4.89 | 1,145,200 | — | — |
| 2017-03-13 | $4.96 | $4.96 | 1,408,300 | — | — |
| 2017-03-10 | $5.06 | $5.06 | 1,860,700 | — | — |
| 2017-03-09 | $5.24 | $5.24 | 3,285,500 | — | — |
| 2017-03-08 | $5.24 | $5.24 | 2,574,500 | — | — |
| 2017-03-07 | $5.27 | $5.27 | 1,360,000 | — | — |
| 2017-03-06 | $5.25 | $5.25 | 1,394,400 | — | — |
| 2017-03-03 | $5.41 | $5.41 | 1,000,100 | — | — |
| 2017-03-02 | $5.48 | $5.48 | 1,023,100 | — | — |
| 2017-03-01 | $5.62 | $5.62 | 1,451,000 | — | — |
| 2017-02-28 | $5.69 | $5.69 | 761,300 | — | — |
| 2017-02-27 | $5.92 | $5.92 | 1,003,600 | — | — |
| 2017-02-24 | $5.85 | $5.85 | 559,900 | — | — |
| 2017-02-23 | $5.91 | $5.91 | 754,200 | — | — |
| 2017-02-22 | $5.83 | $5.83 | 1,211,600 | — | — |
| 2017-02-21 | $6.02 | $6.02 | 1,624,400 | — | — |
| 2017-02-17 | $5.96 | $5.96 | 1,318,600 | — | — |
| 2017-02-16 | $6.04 | $6.04 | 841,300 | — | — |
| 2017-02-15 | $6.17 | $6.17 | 907,500 | — | — |
| 2017-02-14 | $6.04 | $6.04 | 843,900 | — | — |
| 2017-02-13 | $6.06 | $6.06 | 627,100 | — | — |
| 2017-02-10 | $5.99 | $5.99 | 1,384,800 | — | — |
| 2017-02-09 | $5.73 | $5.73 | 621,900 | — | — |
| 2017-02-08 | $5.74 | $5.74 | 739,200 | — | — |
| 2017-02-07 | $5.59 | $5.59 | 333,700 | — | — |
| 2017-02-06 | $5.57 | $5.57 | 479,400 | — | — |
| 2017-02-03 | $5.66 | $5.66 | 712,100 | — | — |
| 2017-02-02 | $5.51 | $5.51 | 582,800 | — | — |
| 2017-02-01 | $5.57 | $5.57 | 954,300 | — | — |
| 2017-01-31 | $5.29 | $5.29 | 907,900 | — | — |
| 2017-01-30 | $5.25 | $5.25 | 1,095,000 | — | — |
| 2017-01-27 | $5.55 | $5.55 | 994,600 | — | — |
| 2017-01-26 | $5.70 | $5.70 | 504,100 | — | — |
| 2017-01-25 | $5.75 | $5.75 | 768,000 | — | — |
| 2017-01-24 | $5.65 | $5.65 | 628,300 | — | — |
| 2017-01-23 | $5.59 | $5.59 | 1,198,200 | — | — |
| 2017-01-20 | $5.88 | $5.88 | 447,100 | — | — |
| 2017-01-19 | $5.81 | $5.81 | 1,376,900 | — | — |
| 2017-01-18 | $6.10 | $6.10 | 646,400 | — | — |
| 2017-01-17 | $6.16 | $6.16 | 877,600 | — | — |
| 2017-01-13 | $6.25 | $6.25 | 943,600 | — | — |
| 2017-01-12 | $6.17 | $6.17 | 1,160,200 | — | — |
| 2017-01-11 | $6.40 | $6.40 | 2,407,500 | — | — |
| 2017-01-10 | $6.00 | $6.00 | 1,072,700 | — | — |
| 2017-01-09 | $5.67 | $5.67 | 717,100 | — | — |
| 2017-01-06 | $5.80 | $5.80 | 542,200 | — | — |
| 2017-01-05 | $5.81 | $5.81 | 771,900 | — | — |
| 2017-01-04 | $5.82 | $5.82 | 1,506,000 | — | — |
| 2017-01-03 | $5.59 | $5.59 | 1,091,200 | — | — |