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
- 1973-02-21 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 | $6.65 | $8.44 | 1,400 | — | — |
| 2017-12-28 | $6.50 | $8.25 | 1,500 | — | — |
| 2017-12-27 | $6.35 | $8.06 | 5,800 | — | — |
| 2017-12-26 | $6.25 | $7.93 | 9,300 | — | — |
| 2017-12-22 | $6.70 | $8.50 | 700 | — | — |
| 2017-12-21 | $6.76 | $8.58 | 2,700 | — | — |
| 2017-12-20 | $6.55 | $8.31 | 5,700 | — | — |
| 2017-12-19 | $6.58 | $8.35 | 0 | — | — |
| 2017-12-18 | $6.58 | $8.35 | 1,600 | — | — |
| 2017-12-15 | $6.60 | $8.38 | 4,500 | — | — |
| 2017-12-14 | $6.80 | $8.63 | 3,700 | — | — |
| 2017-12-13 | $7.00 | $8.88 | 700 | — | — |
| 2017-12-12 | $6.96 | $8.83 | 1,100 | — | — |
| 2017-12-11 | $7.00 | $8.88 | 1,400 | — | — |
| 2017-12-08 | $7.09 | $9.00 | 200 | — | — |
| 2017-12-07 | $7.00 | $8.88 | 0 | — | — |
| 2017-12-06 | $7.00 | $8.88 | 600 | — | — |
| 2017-12-05 | $7.00 | $8.88 | 2,400 | — | — |
| 2017-12-04 | $7.78 | $9.87 | 1,100 | — | — |
| 2017-12-01 | $7.37 | $9.35 | 600 | — | — |
| 2017-11-30 | $7.40 | $9.39 | 300 | — | — |
| 2017-11-29 | $7.45 | $9.46 | 6,800 | — | — |
| 2017-11-28 | $6.75 | $8.57 | 400 | — | — |
| 2017-11-27 | $6.75 | $8.57 | 0 | — | — |
| 2017-11-24 | $6.75 | $8.57 | 200 | — | — |
| 2017-11-22 | $6.78 | $8.61 | 600 | — | — |
| 2017-11-21 | $6.81 | $8.64 | 1,800 | — | — |
| 2017-11-20 | $6.88 | $8.73 | 2,000 | — | — |
| 2017-11-17 | $6.55 | $8.31 | 400 | — | — |
| 2017-11-16 | $6.70 | $8.50 | 39,100 | — | — |
| 2017-11-15 | $6.93 | $8.80 | 1,000 | — | — |
| 2017-11-14 | $7.05 | $8.95 | 900 | — | — |
| 2017-11-13 | $7.10 | $9.01 | 400 | — | — |
| 2017-11-10 | $7.25 | $9.20 | 4,000 | — | — |
| 2017-11-09 | $7.25 | $9.20 | 500 | — | — |
| 2017-11-08 | $7.15 | $9.08 | 200 | — | — |
| 2017-11-07 | $6.98 | $8.86 | 300 | — | — |
| 2017-11-06 | $7.00 | $8.88 | 900 | — | — |
| 2017-11-03 | $6.85 | $8.69 | 900 | — | — |
| 2017-11-02 | $7.35 | $9.33 | 100 | — | — |
| 2017-11-01 | $7.10 | $9.01 | 7,900 | — | — |
| 2017-10-31 | $7.30 | $9.27 | 4,400 | — | — |
| 2017-10-30 | $6.80 | $8.63 | 0 | — | — |
| 2017-10-27 | $6.80 | $8.63 | 0 | — | — |
| 2017-10-26 | $6.80 | $8.63 | 0 | — | — |
| 2017-10-25 | $6.80 | $8.63 | 2,900 | — | — |
| 2017-10-24 | $6.95 | $8.82 | 1,600 | — | — |
| 2017-10-23 | $6.82 | $8.66 | 6,300 | — | — |
| 2017-10-20 | $6.65 | $8.44 | 2,500 | — | — |
| 2017-10-19 | $6.25 | $7.93 | 500 | — | — |
| 2017-10-18 | $6.55 | $8.31 | 2,400 | — | — |
| 2017-10-17 | $6.75 | $8.57 | 1,600 | — | — |
| 2017-10-16 | $6.75 | $8.57 | 3,000 | — | — |
| 2017-10-13 | $6.51 | $8.26 | 27,800 | — | — |
| 2017-10-12 | $6.10 | $7.74 | 12,000 | — | — |
| 2017-10-11 | $6.05 | $7.68 | 1,700 | — | — |
| 2017-10-10 | $6.25 | $7.93 | 2,100 | — | — |
| 2017-10-09 | $5.85 | $7.43 | 0 | — | — |
| 2017-10-06 | $5.85 | $7.43 | 1,000 | — | — |
| 2017-10-05 | $6.00 | $7.62 | 28,900 | — | — |
| 2017-10-04 | $5.80 | $7.36 | 0 | — | — |
| 2017-10-03 | $5.80 | $7.36 | 7,100 | — | — |
| 2017-10-02 | $5.71 | $7.25 | 6,400 | — | — |
| 2017-09-29 | $5.70 | $7.23 | 4,200 | — | — |
| 2017-09-28 | $5.80 | $7.36 | 3,900 | — | — |
| 2017-09-27 | $5.75 | $7.30 | 0 | — | — |
| 2017-09-26 | $5.75 | $7.30 | 900 | — | — |
| 2017-09-25 | $5.89 | $7.48 | 300 | — | — |
| 2017-09-22 | $5.95 | $7.55 | 0 | — | — |
| 2017-09-21 | $5.95 | $7.55 | 0 | — | — |
| 2017-09-20 | $5.95 | $7.55 | 3,800 | — | — |
| 2017-09-19 | $5.90 | $7.49 | 8,700 | — | — |
| 2017-09-18 | $5.70 | $7.23 | 7,600 | — | — |
| 2017-09-15 | $5.50 | $6.98 | 4,600 | — | — |
| 2017-09-14 | $5.65 | $7.17 | 900 | — | — |
| 2017-09-13 | $5.75 | $7.30 | 6,100 | — | — |
| 2017-09-12 | $5.75 | $7.30 | 15,400 | — | — |
| 2017-09-11 | $5.85 | $7.43 | 300 | — | — |
| 2017-09-08 | $5.85 | $7.43 | 600 | — | — |
| 2017-09-07 | $5.85 | $7.43 | 13,100 | — | — |
| 2017-09-06 | $5.65 | $7.17 | 26,200 | — | — |
| 2017-09-05 | $5.60 | $7.11 | 2,000 | — | — |
| 2017-09-01 | $5.85 | $7.43 | 500 | — | — |
| 2017-08-31 | $5.50 | $6.98 | 500 | — | — |
| 2017-08-30 | $5.60 | $7.11 | 1,100 | — | — |
| 2017-08-29 | $5.80 | $7.36 | 9,600 | — | — |
| 2017-08-28 | $5.75 | $7.30 | 5,600 | — | — |
| 2017-08-25 | $5.70 | $7.23 | 9,000 | — | — |
| 2017-08-24 | $5.85 | $7.43 | 6,300 | — | — |
| 2017-08-23 | $5.72 | $7.26 | 5,600 | — | — |
| 2017-08-22 | $5.75 | $7.30 | 8,200 | — | — |
| 2017-08-21 | $5.75 | $7.30 | 3,200 | — | — |
| 2017-08-18 | $5.76 | $7.31 | 700 | — | — |
| 2017-08-17 | $6.00 | $7.62 | 1,800 | — | — |
| 2017-08-16 | $6.20 | $7.87 | 1,000 | — | — |
| 2017-08-15 | $6.40 | $8.12 | 300 | — | — |
| 2017-08-14 | $6.30 | $8.00 | 300 | — | — |
| 2017-08-11 | $6.45 | $8.19 | 3,600 | — | — |
| 2017-08-10 | $6.60 | $8.38 | 6,300 | — | — |
| 2017-08-09 | $6.65 | $8.44 | 5,400 | — | — |
| 2017-08-08 | $6.65 | $8.44 | 12,600 | — | — |
| 2017-08-07 | $6.50 | $8.25 | 1,600 | — | — |
| 2017-08-04 | $6.51 | $8.26 | 11,000 | — | — |
| 2017-08-03 | $6.71 | $8.52 | 5,700 | — | — |
| 2017-08-02 | $6.65 | $8.44 | 400 | — | — |
| 2017-08-01 | $6.74 | $8.55 | 1,500 | — | — |
| 2017-07-31 | $6.70 | $8.50 | 9,900 | — | — |
| 2017-07-28 | $6.70 | $8.50 | 15,300 | — | — |
| 2017-07-27 | $6.65 | $8.44 | 14,000 | — | — |
| 2017-07-26 | $6.70 | $8.50 | 6,600 | — | — |
| 2017-07-25 | $6.60 | $8.38 | 4,100 | — | — |
| 2017-07-24 | $6.65 | $8.44 | 2,300 | — | — |
| 2017-07-21 | $6.85 | $8.69 | 1,000 | — | — |
| 2017-07-20 | $6.98 | $8.86 | 0 | — | — |
| 2017-07-19 | $6.98 | $8.86 | 0 | — | — |
| 2017-07-18 | $6.98 | $8.86 | 0 | — | — |
| 2017-07-17 | $6.98 | $8.86 | 300 | — | — |
| 2017-07-14 | $6.85 | $8.69 | 1,400 | — | — |
| 2017-07-13 | $6.85 | $8.69 | 2,800 | — | — |
| 2017-07-12 | $6.85 | $8.69 | 6,200 | — | — |
| 2017-07-11 | $6.70 | $8.50 | 3,000 | — | — |
| 2017-07-10 | $6.70 | $8.50 | 500 | — | — |
| 2017-07-07 | $6.70 | $8.50 | 3,700 | — | — |
| 2017-07-06 | $6.85 | $8.69 | 4,000 | — | — |
| 2017-07-05 | $7.00 | $8.88 | 2,900 | — | — |
| 2017-07-03 | $6.40 | $8.12 | 700 | — | — |
| 2017-06-30 | $6.65 | $8.44 | 4,000 | — | — |
| 2017-06-29 | $6.70 | $8.50 | 1,700 | — | — |
| 2017-06-28 | $6.65 | $8.44 | 16,200 | — | — |
| 2017-06-27 | $6.70 | $8.50 | 14,300 | — | — |
| 2017-06-26 | $6.80 | $8.63 | 1,500 | — | — |
| 2017-06-23 | $7.20 | $9.14 | 2,100 | — | — |
| 2017-06-22 | $6.75 | $8.57 | 2,000 | — | — |
| 2017-06-21 | $6.50 | $8.25 | 109,400 | — | — |
| 2017-06-20 | $7.05 | $8.95 | 35,200 | — | — |
| 2017-06-19 | $7.50 | $9.52 | 13,600 | — | — |
| 2017-06-16 | $7.75 | $9.84 | 34,500 | — | — |
| 2017-06-15 | $7.60 | $9.65 | 58,100 | — | — |
| 2017-06-14 | $7.20 | $9.14 | 36,200 | — | — |
| 2017-06-13 | $7.90 | $10.03 | 34,300 | — | — |
| 2017-06-12 | $7.35 | $9.33 | 18,500 | — | — |
| 2017-06-09 | $7.10 | $9.01 | 4,900 | — | — |
| 2017-06-08 | $7.30 | $9.27 | 2,400 | — | — |
| 2017-06-07 | $7.32 | $9.29 | 200 | — | — |
| 2017-06-06 | $7.20 | $9.14 | 600 | — | — |
| 2017-06-05 | $7.47 | $9.48 | 0 | — | — |
| 2017-06-02 | $7.47 | $9.48 | 1,800 | — | — |
| 2017-06-01 | $7.25 | $9.20 | 4,600 | — | — |
| 2017-05-31 | $7.58 | $9.62 | 3,600 | — | — |
| 2017-05-30 | $7.52 | $9.54 | 3,500 | — | — |
| 2017-05-26 | $7.30 | $9.27 | 11,100 | — | — |
| 2017-05-25 | $7.30 | $9.27 | 900 | — | — |
| 2017-05-24 | $7.40 | $9.39 | 0 | — | — |
| 2017-05-23 | $7.40 | $9.39 | 2,000 | — | — |
| 2017-05-22 | $7.27 | $9.23 | 200 | — | — |
| 2017-05-19 | $7.25 | $9.20 | 800 | — | — |
| 2017-05-18 | $7.35 | $9.33 | 200 | — | — |
| 2017-05-17 | $7.45 | $9.46 | 0 | — | — |
| 2017-05-16 | $7.45 | $9.46 | 1,500 | — | — |
| 2017-05-15 | $7.15 | $9.08 | 5,400 | — | — |
| 2017-05-12 | $7.00 | $8.88 | 200 | — | — |
| 2017-05-11 | $7.35 | $9.33 | 100 | — | — |
| 2017-05-10 | $7.18 | $9.11 | 2,300 | — | — |
| 2017-05-09 | $6.95 | $8.82 | 6,300 | — | — |
| 2017-05-08 | $7.30 | $9.27 | 9,900 | — | — |
| 2017-05-05 | $7.85 | $9.96 | 500 | — | — |
| 2017-05-04 | $7.65 | $9.71 | 100 | — | — |
| 2017-05-03 | $7.50 | $9.52 | 0 | — | — |
| 2017-05-02 | $7.50 | $9.52 | 5,600 | — | — |
| 2017-05-01 | $7.90 | $10.03 | 800 | — | — |
| 2017-04-28 | $8.10 | $10.28 | 2,000 | — | — |
| 2017-04-27 | $8.15 | $10.34 | 3,100 | — | — |
| 2017-04-26 | $8.41 | $10.67 | 5,800 | — | — |
| 2017-04-25 | $8.45 | $10.73 | 3,200 | — | — |
| 2017-04-24 | $8.25 | $10.47 | 1,700 | — | — |
| 2017-04-21 | $7.80 | $9.90 | 200 | — | — |
| 2017-04-20 | $7.95 | $10.09 | 1,400 | — | — |
| 2017-04-19 | $8.00 | $10.15 | 7,900 | — | — |
| 2017-04-18 | $7.95 | $10.09 | 2,400 | — | — |
| 2017-04-17 | $7.50 | $9.52 | 10,400 | — | — |
| 2017-04-13 | $7.15 | $9.08 | 2,800 | — | — |
| 2017-04-12 | $7.05 | $8.95 | 20,800 | — | — |
| 2017-04-11 | $7.55 | $9.58 | 22,800 | — | — |
| 2017-04-10 | $7.30 | $9.27 | 13,400 | — | — |
| 2017-04-07 | $7.25 | $9.20 | 25,000 | — | — |
| 2017-04-06 | $7.55 | $9.58 | 900 | — | — |
| 2017-04-05 | $7.60 | $9.65 | 4,400 | — | — |
| 2017-04-04 | $7.80 | $9.90 | 16,100 | — | — |
| 2017-04-03 | $7.80 | $9.90 | 2,200 | — | — |
| 2017-03-31 | $8.10 | $10.28 | 4,400 | — | — |
| 2017-03-30 | $8.32 | $10.56 | 4,400 | — | — |
| 2017-03-29 | $8.35 | $10.60 | 4,300 | — | — |
| 2017-03-28 | $8.65 | $10.98 | 0 | — | — |
| 2017-03-27 | $8.65 | $10.98 | 22,500 | — | — |
| 2017-03-24 | $8.35 | $10.60 | 1,000 | — | — |
| 2017-03-23 | $8.55 | $10.85 | 4,800 | — | — |
| 2017-03-22 | $8.45 | $10.73 | 29,800 | — | — |
| 2017-03-21 | $8.25 | $10.47 | 55,900 | — | — |
| 2017-03-20 | $8.75 | $11.11 | 48,800 | — | — |
| 2017-03-17 | $8.30 | $10.54 | 1,400 | — | — |
| 2017-03-16 | $8.25 | $10.47 | 25,900 | — | — |
| 2017-03-15 | $8.40 | $10.66 | 21,800 | — | — |
| 2017-03-14 | $8.00 | $10.15 | 24,300 | — | — |
| 2017-03-13 | $8.30 | $10.54 | 4,200 | — | — |
| 2017-03-10 | $8.00 | $10.15 | 8,400 | — | — |
| 2017-03-09 | $8.20 | $10.41 | 22,200 | — | — |
| 2017-03-08 | $8.25 | $10.47 | 27,400 | — | — |
| 2017-03-07 | $8.05 | $10.22 | 100 | — | — |
| 2017-03-06 | $8.05 | $10.22 | 3,700 | — | — |
| 2017-03-03 | $8.25 | $10.47 | 0 | — | — |
| 2017-03-02 | $8.25 | $10.47 | 800 | — | — |
| 2017-03-01 | $8.50 | $10.79 | 800 | — | — |
| 2017-02-28 | $9.10 | $11.55 | 1,200 | — | — |
| 2017-02-27 | $8.90 | $11.30 | 2,200 | — | — |
| 2017-02-24 | $9.25 | $11.74 | 2,400 | — | — |
| 2017-02-23 | $9.69 | $12.30 | 0 | — | — |
| 2017-02-22 | $9.69 | $12.30 | 300 | — | — |
| 2017-02-21 | $9.60 | $12.19 | 400 | — | — |
| 2017-02-17 | $9.06 | $11.50 | 1,200 | — | — |
| 2017-02-16 | $9.50 | $12.06 | 3,400 | — | — |
| 2017-02-15 | $9.00 | $11.42 | 2,300 | — | — |
| 2017-02-14 | $8.85 | $11.23 | 4,900 | — | — |
| 2017-02-13 | $8.20 | $10.41 | 1,000 | — | — |
| 2017-02-10 | $8.10 | $10.28 | 4,400 | — | — |
| 2017-02-09 | $7.30 | $9.27 | 233,200 | — | — |
| 2017-02-08 | $7.67 | $9.74 | 300 | — | — |
| 2017-02-07 | $7.80 | $9.90 | 5,900 | — | — |
| 2017-02-06 | $7.73 | $9.81 | 6,700 | — | — |
| 2017-02-03 | $7.80 | $9.90 | 7,500 | — | — |
| 2017-02-02 | $7.35 | $9.33 | 1,300 | — | — |
| 2017-02-01 | $7.35 | $9.33 | 8,100 | — | — |
| 2017-01-31 | $8.35 | $10.60 | 1,100 | — | — |
| 2017-01-30 | $8.60 | $10.92 | 8,000 | — | — |
| 2017-01-27 | $8.67 | $11.00 | 1,100 | — | — |
| 2017-01-26 | $8.54 | $10.84 | 4,500 | — | — |
| 2017-01-25 | $8.05 | $10.22 | 3,000 | — | — |
| 2017-01-24 | $7.63 | $9.68 | 700 | — | — |
| 2017-01-23 | $7.75 | $9.84 | 200 | — | — |
| 2017-01-20 | $7.90 | $10.03 | 500 | — | — |
| 2017-01-19 | $7.50 | $9.52 | 900 | — | — |
| 2017-01-18 | $7.35 | $9.33 | 900 | — | — |
| 2017-01-17 | $7.75 | $9.84 | 800 | — | — |
| 2017-01-13 | $7.17 | $9.10 | 0 | — | — |
| 2017-01-12 | $7.17 | $9.10 | 800 | — | — |
| 2017-01-11 | $7.30 | $9.27 | 400 | — | — |
| 2017-01-10 | $7.50 | $9.52 | 4,200 | — | — |
| 2017-01-09 | $7.45 | $9.46 | 1,200 | — | — |
| 2017-01-06 | $7.60 | $9.65 | 0 | — | — |
| 2017-01-05 | $7.60 | $9.65 | 1,300 | — | — |
| 2017-01-04 | $7.40 | $9.39 | 3,000 | — | — |
| 2017-01-03 | $7.25 | $9.20 | 4,200 | — | — |