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
- 1999-10-19 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 | $10.74 | $11.35 | 12,267 | — | — |
| 2017-12-28 | $10.44 | $11.03 | 23,650 | — | — |
| 2017-12-27 | $10.50 | $11.09 | 29,600 | — | — |
| 2017-12-26 | $10.74 | $11.35 | 26,933 | — | — |
| 2017-12-22 | $10.32 | $10.90 | 51,650 | — | — |
| 2017-12-21 | $10.68 | $11.28 | 105,617 | — | — |
| 2017-12-20 | $11.04 | $11.66 | 105,267 | — | — |
| 2017-12-19 | $9.72 | $10.27 | 32,283 | — | — |
| 2017-12-18 | $9.54 | $10.08 | 14,667 | — | — |
| 2017-12-15 | $9.48 | $10.02 | 34,550 | — | — |
| 2017-12-14 | $9.42 | $9.95 | 30,600 | — | — |
| 2017-12-13 | $9.24 | $9.76 | 12,700 | — | — |
| 2017-12-12 | $9.24 | $9.76 | 70,700 | — | — |
| 2017-12-11 | $9.96 | $10.52 | 66,050 | — | — |
| 2017-12-08 | $9.48 | $10.02 | 7,967 | — | — |
| 2017-12-07 | $9.36 | $9.89 | 16,050 | — | — |
| 2017-12-06 | $9.12 | $9.64 | 34,450 | — | — |
| 2017-12-05 | $9.06 | $9.57 | 46,433 | — | — |
| 2017-12-04 | $9.00 | $9.51 | 44,183 | — | — |
| 2017-12-01 | $9.24 | $9.76 | 62,917 | — | — |
| 2017-11-30 | $9.96 | $10.52 | 27,950 | — | — |
| 2017-11-29 | $10.38 | $10.97 | 57,683 | — | — |
| 2017-11-28 | $11.34 | $11.98 | 122,383 | — | — |
| 2017-11-27 | $11.40 | $12.04 | 216,950 | — | — |
| 2017-11-24 | $9.60 | $10.14 | 56,650 | — | — |
| 2017-11-22 | $9.12 | $9.64 | 4,600 | — | — |
| 2017-11-21 | $9.00 | $9.51 | 17,517 | — | — |
| 2017-11-20 | $9.36 | $9.89 | 28,067 | — | — |
| 2017-11-17 | $9.00 | $9.51 | 21,783 | — | — |
| 2017-11-16 | $8.46 | $8.94 | 32,817 | — | — |
| 2017-11-15 | $8.88 | $9.38 | 6,550 | — | — |
| 2017-11-14 | $8.94 | $9.45 | 25,233 | — | — |
| 2017-11-13 | $9.00 | $9.51 | 10,583 | — | — |
| 2017-11-10 | $8.82 | $9.32 | 9,517 | — | — |
| 2017-11-09 | $8.76 | $9.25 | 13,883 | — | — |
| 2017-11-08 | $8.52 | $9.00 | 17,000 | — | — |
| 2017-11-07 | $8.82 | $9.32 | 16,550 | — | — |
| 2017-11-06 | $9.30 | $9.83 | 31,383 | — | — |
| 2017-11-03 | $9.48 | $10.02 | 33,600 | — | — |
| 2017-11-02 | $9.00 | $9.51 | 43,083 | — | — |
| 2017-11-01 | $8.58 | $9.06 | 28,583 | — | — |
| 2017-10-31 | $8.40 | $8.87 | 8,733 | — | — |
| 2017-10-30 | $8.70 | $9.19 | 24,517 | — | — |
| 2017-10-27 | $8.52 | $9.00 | 40,617 | — | — |
| 2017-10-26 | $8.58 | $9.06 | 62,450 | — | — |
| 2017-10-25 | $9.30 | $9.83 | 35,867 | — | — |
| 2017-10-24 | $9.18 | $9.70 | 74,083 | — | — |
| 2017-10-23 | $9.30 | $9.83 | 49,483 | — | — |
| 2017-10-20 | $9.72 | $10.27 | 56,250 | — | — |
| 2017-10-19 | $9.84 | $10.40 | 30,217 | — | — |
| 2017-10-18 | $9.84 | $10.40 | 27,817 | — | — |
| 2017-10-17 | $9.96 | $10.52 | 34,750 | — | — |
| 2017-10-16 | $10.14 | $10.71 | 92,650 | — | — |
| 2017-10-13 | $9.12 | $9.64 | 155,767 | — | — |
| 2017-10-12 | $11.28 | $11.92 | 49,667 | — | — |
| 2017-10-11 | $11.94 | $12.61 | 118,967 | — | — |
| 2017-10-10 | $11.76 | $12.42 | 91,267 | — | — |
| 2017-10-09 | $11.28 | $11.92 | 305,517 | — | — |
| 2017-10-06 | $10.02 | $10.59 | 134,650 | — | — |
| 2017-10-05 | $8.70 | $9.19 | 24,633 | — | — |
| 2017-10-04 | $8.40 | $8.87 | 17,100 | — | — |
| 2017-10-03 | $8.46 | $8.94 | 31,550 | — | — |
| 2017-10-02 | $8.70 | $9.19 | 48,817 | — | — |
| 2017-09-29 | $8.04 | $8.49 | 16,800 | — | — |
| 2017-09-28 | $7.86 | $8.30 | 27,467 | — | — |
| 2017-09-27 | $8.04 | $8.49 | 42,450 | — | — |
| 2017-09-26 | $7.50 | $7.92 | 26,550 | — | — |
| 2017-09-25 | $7.74 | $8.18 | 56,717 | — | — |
| 2017-09-22 | $6.96 | $7.35 | 42,950 | — | — |
| 2017-09-21 | $7.08 | $7.48 | 85,583 | — | — |
| 2017-09-20 | $8.04 | $8.49 | 139,517 | — | — |
| 2017-09-19 | $8.76 | $9.25 | 354,683 | — | — |
| 2017-09-18 | $7.20 | $7.61 | 79,083 | — | — |
| 2017-09-15 | $6.48 | $6.85 | 31,783 | — | — |
| 2017-09-14 | $6.12 | $6.47 | 36,950 | — | — |
| 2017-09-13 | $5.76 | $6.09 | 44,850 | — | — |
| 2017-09-12 | $5.46 | $5.77 | 4,933 | — | — |
| 2017-09-11 | $5.34 | $5.64 | 2,367 | — | — |
| 2017-09-08 | $5.40 | $5.71 | 2,583 | — | — |
| 2017-09-07 | $5.34 | $5.64 | 2,517 | — | — |
| 2017-09-06 | $5.52 | $5.83 | 2,683 | — | — |
| 2017-09-05 | $5.16 | $5.45 | 11,317 | — | — |
| 2017-09-01 | $5.28 | $5.58 | 16,433 | — | — |
| 2017-08-31 | $5.46 | $5.77 | 7,417 | — | — |
| 2017-08-30 | $5.58 | $5.90 | 8,083 | — | — |
| 2017-08-29 | $5.64 | $5.96 | 13,667 | — | — |
| 2017-08-28 | $5.52 | $5.83 | 30,150 | — | — |
| 2017-08-25 | $5.22 | $5.51 | 15,133 | — | — |
| 2017-08-24 | $5.16 | $5.45 | 2,833 | — | — |
| 2017-08-23 | $5.04 | $5.32 | 6,317 | — | — |
| 2017-08-22 | $5.10 | $5.39 | 14,783 | — | — |
| 2017-08-21 | $4.98 | $5.26 | 6,267 | — | — |
| 2017-08-18 | $4.98 | $5.26 | 6,900 | — | — |
| 2017-08-17 | $4.86 | $5.13 | 25,450 | — | — |
| 2017-08-16 | $4.92 | $5.20 | 10,733 | — | — |
| 2017-08-15 | $4.80 | $5.07 | 4,300 | — | — |
| 2017-08-14 | $4.80 | $5.07 | 3,433 | — | — |
| 2017-08-11 | $4.86 | $5.13 | 3,750 | — | — |
| 2017-08-10 | $4.68 | $4.94 | 9,567 | — | — |
| 2017-08-09 | $4.86 | $5.13 | 7,833 | — | — |
| 2017-08-08 | $4.92 | $5.20 | 31,783 | — | — |
| 2017-08-07 | $4.80 | $5.07 | 9,367 | — | — |
| 2017-08-04 | $4.68 | $4.94 | 8,433 | — | — |
| 2017-08-03 | $4.68 | $4.94 | 1,433 | — | — |
| 2017-08-02 | $4.80 | $5.07 | 4,867 | — | — |
| 2017-08-01 | $4.86 | $5.13 | 4,183 | — | — |
| 2017-07-31 | $4.80 | $5.07 | 13,783 | — | — |
| 2017-07-28 | $4.74 | $5.01 | 13,700 | — | — |
| 2017-07-27 | $5.04 | $5.32 | 13,033 | — | — |
| 2017-07-26 | $4.98 | $5.26 | 5,400 | — | — |
| 2017-07-25 | $5.04 | $5.32 | 19,283 | — | — |
| 2017-07-24 | $5.16 | $5.45 | 54,050 | — | — |
| 2017-07-21 | $4.86 | $5.13 | 7,033 | — | — |
| 2017-07-20 | $4.98 | $5.26 | 4,017 | — | — |
| 2017-07-19 | $4.92 | $5.20 | 14,500 | — | — |
| 2017-07-18 | $4.50 | $4.75 | 5,600 | — | — |
| 2017-07-17 | $4.62 | $4.88 | 11,300 | — | — |
| 2017-07-14 | $4.32 | $4.56 | 8,967 | — | — |
| 2017-07-13 | $4.32 | $4.56 | 8,150 | — | — |
| 2017-07-12 | $4.50 | $4.75 | 5,817 | — | — |
| 2017-07-11 | $4.26 | $4.50 | 5,783 | — | — |
| 2017-07-10 | $4.38 | $4.63 | 6,100 | — | — |
| 2017-07-07 | $4.32 | $4.56 | 200 | — | — |
| 2017-07-06 | $4.32 | $4.56 | 4,450 | — | — |
| 2017-07-05 | $4.44 | $4.69 | 4,133 | — | — |
| 2017-07-03 | $4.44 | $4.69 | 1,400 | — | — |
| 2017-06-30 | $4.26 | $4.50 | 4,217 | — | — |
| 2017-06-29 | $4.38 | $4.63 | 8,633 | — | — |
| 2017-06-28 | $4.38 | $4.63 | 10,900 | — | — |
| 2017-06-27 | $4.32 | $4.56 | 13,033 | — | — |
| 2017-06-26 | $4.38 | $4.63 | 3,917 | — | — |
| 2017-06-23 | $4.32 | $4.56 | 18,733 | — | — |
| 2017-06-22 | $4.44 | $4.69 | 24,683 | — | — |
| 2017-06-21 | $4.62 | $4.88 | 8,483 | — | — |
| 2017-06-20 | $4.74 | $5.01 | 3,950 | — | — |
| 2017-06-19 | $4.62 | $4.88 | 23,867 | — | — |
| 2017-06-16 | $4.62 | $4.88 | 10,450 | — | — |
| 2017-06-15 | $4.68 | $4.94 | 7,317 | — | — |
| 2017-06-14 | $4.62 | $4.88 | 15,700 | — | — |
| 2017-06-13 | $4.62 | $4.88 | 3,933 | — | — |
| 2017-06-12 | $4.68 | $4.94 | 4,117 | — | — |
| 2017-06-09 | $4.80 | $5.07 | 5,633 | — | — |
| 2017-06-08 | $4.74 | $5.01 | 7,050 | — | — |
| 2017-06-07 | $4.62 | $4.88 | 13,400 | — | — |
| 2017-06-06 | $4.68 | $4.94 | 15,783 | — | — |
| 2017-06-05 | $4.92 | $5.20 | 19,083 | — | — |
| 2017-06-02 | $4.92 | $5.20 | 6,900 | — | — |
| 2017-06-01 | $5.04 | $5.20 | 7,350 | — | — |
| 2017-05-31 | $4.92 | $5.08 | 14,400 | — | — |
| 2017-05-30 | $4.86 | $5.02 | 9,017 | — | — |
| 2017-05-26 | $4.86 | $5.02 | 9,633 | — | — |
| 2017-05-25 | $4.86 | $5.02 | 15,133 | — | — |
| 2017-05-24 | $4.74 | $4.89 | 4,450 | — | — |
| 2017-05-23 | $4.86 | $5.02 | 9,467 | — | — |
| 2017-05-22 | $4.92 | $5.08 | 10,033 | — | — |
| 2017-05-19 | $4.86 | $5.02 | 12,800 | — | — |
| 2017-05-18 | $4.74 | $4.89 | 7,767 | — | — |
| 2017-05-17 | $4.86 | $5.02 | 12,033 | — | — |
| 2017-05-16 | $5.10 | $5.27 | 5,383 | — | — |
| 2017-05-15 | $5.10 | $5.27 | 52,317 | — | — |
| 2017-05-12 | $5.22 | $5.39 | 6,200 | — | — |
| 2017-05-11 | $5.34 | $5.51 | 6,417 | — | — |
| 2017-05-10 | $5.40 | $5.58 | 12,333 | — | — |
| 2017-05-09 | $5.22 | $5.39 | 3,183 | — | — |
| 2017-05-08 | $5.22 | $5.39 | 6,250 | — | — |
| 2017-05-05 | $5.10 | $5.27 | 7,550 | — | — |
| 2017-05-04 | $4.98 | $5.14 | 8,833 | — | — |
| 2017-05-03 | $5.16 | $5.33 | 17,617 | — | — |
| 2017-05-02 | $5.40 | $5.58 | 6,283 | — | — |
| 2017-05-01 | $5.34 | $5.51 | 3,483 | — | — |
| 2017-04-28 | $5.40 | $5.58 | 3,983 | — | — |
| 2017-04-27 | $5.52 | $5.70 | 9,783 | — | — |
| 2017-04-26 | $5.40 | $5.58 | 13,300 | — | — |
| 2017-04-25 | $5.58 | $5.76 | 8,467 | — | — |
| 2017-04-24 | $5.58 | $5.76 | 24,867 | — | — |
| 2017-04-21 | $5.76 | $5.95 | 40,717 | — | — |
| 2017-04-20 | $5.28 | $5.45 | 5,267 | — | — |
| 2017-04-19 | $5.34 | $5.51 | 10,350 | — | — |
| 2017-04-18 | $5.34 | $5.51 | 1,367 | — | — |
| 2017-04-17 | $5.28 | $5.45 | 2,067 | — | — |
| 2017-04-13 | $5.34 | $5.51 | 3,567 | — | — |
| 2017-04-12 | $5.28 | $5.45 | 2,983 | — | — |
| 2017-04-11 | $5.40 | $5.58 | 3,567 | — | — |
| 2017-04-10 | $5.40 | $5.58 | 1,717 | — | — |
| 2017-04-07 | $5.34 | $5.51 | 1,600 | — | — |
| 2017-04-06 | $5.28 | $5.45 | 4,883 | — | — |
| 2017-04-05 | $5.34 | $5.51 | 3,017 | — | — |
| 2017-04-04 | $5.28 | $5.45 | 2,717 | — | — |
| 2017-04-03 | $5.28 | $5.45 | 6,033 | — | — |
| 2017-03-31 | $5.40 | $5.58 | 2,633 | — | — |
| 2017-03-30 | $5.34 | $5.51 | 4,417 | — | — |
| 2017-03-29 | $5.40 | $5.58 | 10,800 | — | — |
| 2017-03-28 | $5.46 | $5.64 | 2,617 | — | — |
| 2017-03-27 | $5.58 | $5.76 | 4,350 | — | — |
| 2017-03-24 | $5.52 | $5.70 | 3,783 | — | — |
| 2017-03-23 | $5.58 | $5.76 | 4,050 | — | — |
| 2017-03-22 | $5.64 | $5.82 | 6,417 | — | — |
| 2017-03-21 | $5.52 | $5.70 | 8,317 | — | — |
| 2017-03-20 | $5.52 | $5.70 | 11,617 | — | — |
| 2017-03-17 | $5.40 | $5.58 | 3,533 | — | — |
| 2017-03-16 | $5.34 | $5.51 | 18,450 | — | — |
| 2017-03-15 | $5.22 | $5.39 | 9,717 | — | — |
| 2017-03-14 | $5.04 | $5.20 | 4,717 | — | — |
| 2017-03-13 | $5.34 | $5.51 | 3,017 | — | — |
| 2017-03-10 | $5.10 | $5.27 | 5,250 | — | — |
| 2017-03-09 | $5.16 | $5.33 | 2,667 | — | — |
| 2017-03-08 | $5.22 | $5.39 | 817 | — | — |
| 2017-03-07 | $5.28 | $5.45 | 5,200 | — | — |
| 2017-03-06 | $5.34 | $5.51 | 2,967 | — | — |
| 2017-03-03 | $5.34 | $5.51 | 4,117 | — | — |
| 2017-03-02 | $5.34 | $5.51 | 5,283 | — | — |
| 2017-03-01 | $5.40 | $5.58 | 5,017 | — | — |
| 2017-02-28 | $5.58 | $5.76 | 9,067 | — | — |
| 2017-02-27 | $5.40 | $5.58 | 5,983 | — | — |
| 2017-02-24 | $5.28 | $5.45 | 6,817 | — | — |
| 2017-02-23 | $5.40 | $5.58 | 4,383 | — | — |
| 2017-02-22 | $5.58 | $5.76 | 11,217 | — | — |
| 2017-02-21 | $5.58 | $5.76 | 14,650 | — | — |
| 2017-02-17 | $5.64 | $5.82 | 12,667 | — | — |
| 2017-02-16 | $5.46 | $5.64 | 4,267 | — | — |
| 2017-02-15 | $5.52 | $5.70 | 14,100 | — | — |
| 2017-02-14 | $5.40 | $5.58 | 2,200 | — | — |
| 2017-02-13 | $5.46 | $5.64 | 5,483 | — | — |
| 2017-02-10 | $5.34 | $5.51 | 6,683 | — | — |
| 2017-02-09 | $5.40 | $5.58 | 2,583 | — | — |
| 2017-02-08 | $5.40 | $5.58 | 5,383 | — | — |
| 2017-02-07 | $5.28 | $5.45 | 1,450 | — | — |
| 2017-02-06 | $5.46 | $5.64 | 11,067 | — | — |
| 2017-02-03 | $5.40 | $5.58 | 11,117 | — | — |
| 2017-02-02 | $5.28 | $5.45 | 9,483 | — | — |
| 2017-02-01 | $5.22 | $5.39 | 9,267 | — | — |
| 2017-01-31 | $5.52 | $5.70 | 15,650 | — | — |
| 2017-01-30 | $5.46 | $5.64 | 12,550 | — | — |
| 2017-01-27 | $5.58 | $5.76 | 22,150 | — | — |
| 2017-01-26 | $5.82 | $6.01 | 8,067 | — | — |
| 2017-01-25 | $5.64 | $5.82 | 28,717 | — | — |
| 2017-01-24 | $5.64 | $5.82 | 12,483 | — | — |
| 2017-01-23 | $5.64 | $5.82 | 18,200 | — | — |
| 2017-01-20 | $5.58 | $5.76 | 160,217 | — | — |
| 2017-01-19 | $5.22 | $5.39 | 31,267 | — | — |
| 2017-01-18 | $4.68 | $4.83 | 11,033 | — | — |
| 2017-01-17 | $4.74 | $4.89 | 7,133 | — | — |
| 2017-01-13 | $4.62 | $4.77 | 12,317 | — | — |
| 2017-01-12 | $4.74 | $4.89 | 7,800 | — | — |
| 2017-01-11 | $4.74 | $4.89 | 7,767 | — | — |
| 2017-01-10 | $4.74 | $4.89 | 7,950 | — | — |
| 2017-01-09 | $4.56 | $4.71 | 3,217 | — | — |
| 2017-01-06 | $4.68 | $4.83 | 12,350 | — | — |
| 2017-01-05 | $4.92 | $5.08 | 10,150 | — | — |
| 2017-01-04 | $4.80 | $4.96 | 15,250 | — | — |
| 2017-01-03 | $4.68 | $4.83 | 10,867 | — | — |