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
- 1995-12-13 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 | $6.85 | $7.53 | 11,500 | — | — |
| 2017-12-28 | $6.70 | $7.36 | 2,200 | — | — |
| 2017-12-27 | $6.70 | $7.36 | 4,200 | — | — |
| 2017-12-26 | $6.65 | $7.31 | 4,600 | — | — |
| 2017-12-22 | $6.55 | $7.14 | 3,600 | — | — |
| 2017-12-21 | $6.60 | $7.20 | 12,300 | — | — |
| 2017-12-20 | $6.65 | $7.25 | 4,100 | — | — |
| 2017-12-19 | $6.70 | $7.30 | 1,100 | — | — |
| 2017-12-18 | $6.70 | $7.30 | 15,500 | — | — |
| 2017-12-15 | $6.75 | $7.36 | 19,800 | — | — |
| 2017-12-14 | $6.40 | $6.98 | 9,700 | — | — |
| 2017-12-13 | $6.35 | $6.92 | 20,400 | — | — |
| 2017-12-12 | $6.25 | $6.81 | 3,800 | — | — |
| 2017-12-11 | $6.30 | $6.87 | 11,300 | — | — |
| 2017-12-08 | $6.35 | $6.92 | 5,100 | — | — |
| 2017-12-07 | $6.45 | $7.03 | 8,300 | — | — |
| 2017-12-06 | $6.70 | $7.30 | 1,900 | — | — |
| 2017-12-05 | $6.70 | $7.30 | 5,100 | — | — |
| 2017-12-04 | $6.75 | $7.36 | 3,600 | — | — |
| 2017-12-01 | $6.75 | $7.36 | 5,100 | — | — |
| 2017-11-30 | $6.90 | $7.52 | 5,400 | — | — |
| 2017-11-29 | $6.90 | $7.52 | 5,500 | — | — |
| 2017-11-28 | $6.70 | $7.30 | 4,200 | — | — |
| 2017-11-27 | $6.72 | $7.33 | 19,300 | — | — |
| 2017-11-24 | $6.75 | $7.36 | 23,600 | — | — |
| 2017-11-22 | $7.04 | $7.68 | 9,300 | — | — |
| 2017-11-21 | $7.09 | $7.73 | 2,700 | — | — |
| 2017-11-20 | $7.03 | $7.66 | 10,100 | — | — |
| 2017-11-17 | $7.10 | $7.74 | 4,100 | — | — |
| 2017-11-16 | $7.05 | $7.69 | 7,100 | — | — |
| 2017-11-15 | $7.12 | $7.76 | 15,900 | — | — |
| 2017-11-14 | $6.89 | $7.51 | 111,500 | — | — |
| 2017-11-13 | $7.92 | $8.63 | 0 | — | — |
| 2017-11-10 | $7.92 | $8.63 | 11,400 | — | — |
| 2017-11-09 | $7.80 | $8.50 | 4,600 | — | — |
| 2017-11-08 | $7.80 | $8.50 | 2,800 | — | — |
| 2017-11-07 | $7.80 | $8.50 | 200 | — | — |
| 2017-11-06 | $7.85 | $8.56 | 6,900 | — | — |
| 2017-11-03 | $7.76 | $8.46 | 19,700 | — | — |
| 2017-11-02 | $7.85 | $8.56 | 3,400 | — | — |
| 2017-11-01 | $7.90 | $8.61 | 7,400 | — | — |
| 2017-10-31 | $7.90 | $8.61 | 14,000 | — | — |
| 2017-10-30 | $7.70 | $8.39 | 8,500 | — | — |
| 2017-10-27 | $7.69 | $8.38 | 3,900 | — | — |
| 2017-10-26 | $7.73 | $8.43 | 2,900 | — | — |
| 2017-10-25 | $7.69 | $8.38 | 10,000 | — | — |
| 2017-10-24 | $7.75 | $8.45 | 7,000 | — | — |
| 2017-10-23 | $7.90 | $8.61 | 8,000 | — | — |
| 2017-10-20 | $8.00 | $8.72 | 20,500 | — | — |
| 2017-10-19 | $7.83 | $8.54 | 3,900 | — | — |
| 2017-10-18 | $7.95 | $8.67 | 1,700 | — | — |
| 2017-10-17 | $7.98 | $8.70 | 11,300 | — | — |
| 2017-10-16 | $7.96 | $8.68 | 12,000 | — | — |
| 2017-10-13 | $8.06 | $8.79 | 6,500 | — | — |
| 2017-10-12 | $8.05 | $8.78 | 13,700 | — | — |
| 2017-10-11 | $8.05 | $8.78 | 15,300 | — | — |
| 2017-10-10 | $8.01 | $8.73 | 4,100 | — | — |
| 2017-10-09 | $8.16 | $8.90 | 2,100 | — | — |
| 2017-10-06 | $8.20 | $8.94 | 2,400 | — | — |
| 2017-10-05 | $8.37 | $9.13 | 4,300 | — | — |
| 2017-10-04 | $8.20 | $8.94 | 600 | — | — |
| 2017-10-03 | $8.20 | $8.94 | 9,100 | — | — |
| 2017-10-02 | $8.19 | $8.93 | 8,600 | — | — |
| 2017-09-29 | $8.00 | $8.72 | 6,700 | — | — |
| 2017-09-28 | $7.80 | $8.50 | 6,400 | — | — |
| 2017-09-27 | $7.60 | $8.29 | 900 | — | — |
| 2017-09-26 | $7.57 | $8.25 | 1,300 | — | — |
| 2017-09-25 | $7.59 | $8.28 | 3,100 | — | — |
| 2017-09-22 | $7.50 | $8.18 | 2,600 | — | — |
| 2017-09-21 | $7.55 | $8.23 | 3,400 | — | — |
| 2017-09-20 | $7.50 | $8.18 | 4,000 | — | — |
| 2017-09-19 | $7.45 | $8.12 | 24,800 | — | — |
| 2017-09-18 | $7.45 | $8.12 | 23,700 | — | — |
| 2017-09-15 | $7.40 | $8.07 | 8,600 | — | — |
| 2017-09-14 | $7.23 | $7.88 | 4,900 | — | — |
| 2017-09-13 | $7.18 | $7.83 | 7,700 | — | — |
| 2017-09-12 | $7.15 | $7.80 | 24,100 | — | — |
| 2017-09-11 | $6.90 | $7.52 | 7,800 | — | — |
| 2017-09-08 | $6.88 | $7.50 | 15,200 | — | — |
| 2017-09-07 | $6.90 | $7.52 | 13,300 | — | — |
| 2017-09-06 | $6.89 | $7.51 | 1,900 | — | — |
| 2017-09-05 | $6.75 | $7.36 | 23,700 | — | — |
| 2017-09-01 | $6.94 | $7.57 | 3,200 | — | — |
| 2017-08-31 | $6.88 | $7.50 | 7,200 | — | — |
| 2017-08-30 | $6.90 | $7.52 | 6,500 | — | — |
| 2017-08-29 | $6.80 | $7.41 | 16,100 | — | — |
| 2017-08-28 | $6.77 | $7.38 | 12,700 | — | — |
| 2017-08-25 | $7.00 | $7.63 | 4,500 | — | — |
| 2017-08-24 | $6.97 | $7.60 | 9,200 | — | — |
| 2017-08-23 | $7.00 | $7.63 | 6,200 | — | — |
| 2017-08-22 | $7.00 | $7.63 | 9,000 | — | — |
| 2017-08-21 | $6.94 | $7.57 | 3,700 | — | — |
| 2017-08-18 | $6.90 | $7.52 | 8,600 | — | — |
| 2017-08-17 | $6.65 | $7.25 | 24,200 | — | — |
| 2017-08-16 | $6.90 | $7.52 | 6,500 | — | — |
| 2017-08-15 | $6.94 | $7.57 | 8,500 | — | — |
| 2017-08-14 | $6.96 | $7.59 | 17,800 | — | — |
| 2017-08-11 | $7.01 | $7.64 | 22,100 | — | — |
| 2017-08-10 | $7.06 | $7.70 | 53,200 | — | — |
| 2017-08-09 | $7.50 | $8.18 | 9,900 | — | — |
| 2017-08-08 | $7.54 | $8.22 | 24,900 | — | — |
| 2017-08-07 | $7.70 | $8.39 | 6,100 | — | — |
| 2017-08-04 | $7.61 | $8.30 | 5,900 | — | — |
| 2017-08-03 | $7.68 | $8.37 | 20,100 | — | — |
| 2017-08-02 | $7.70 | $8.39 | 12,000 | — | — |
| 2017-08-01 | $7.73 | $8.43 | 45,600 | — | — |
| 2017-07-31 | $7.53 | $8.21 | 6,100 | — | — |
| 2017-07-28 | $7.60 | $8.29 | 6,600 | — | — |
| 2017-07-27 | $7.59 | $8.28 | 5,100 | — | — |
| 2017-07-26 | $7.55 | $8.23 | 16,500 | — | — |
| 2017-07-25 | $7.65 | $8.34 | 29,400 | — | — |
| 2017-07-24 | $7.70 | $8.39 | 17,700 | — | — |
| 2017-07-21 | $7.74 | $8.44 | 9,000 | — | — |
| 2017-07-20 | $7.69 | $8.38 | 4,900 | — | — |
| 2017-07-19 | $7.65 | $8.34 | 10,300 | — | — |
| 2017-07-18 | $7.64 | $8.33 | 17,400 | — | — |
| 2017-07-17 | $7.57 | $8.25 | 1,200 | — | — |
| 2017-07-14 | $7.64 | $8.33 | 25,000 | — | — |
| 2017-07-13 | $7.51 | $8.19 | 21,900 | — | — |
| 2017-07-12 | $7.60 | $8.29 | 18,700 | — | — |
| 2017-07-11 | $7.60 | $8.29 | 6,900 | — | — |
| 2017-07-10 | $7.60 | $8.29 | 21,100 | — | — |
| 2017-07-07 | $7.62 | $8.31 | 5,000 | — | — |
| 2017-07-06 | $7.60 | $8.29 | 8,300 | — | — |
| 2017-07-05 | $7.60 | $8.29 | 13,900 | — | — |
| 2017-07-03 | $7.70 | $8.39 | 5,200 | — | — |
| 2017-06-30 | $7.65 | $8.34 | 3,900 | — | — |
| 2017-06-29 | $7.64 | $8.33 | 1,000 | — | — |
| 2017-06-28 | $7.63 | $8.32 | 2,800 | — | — |
| 2017-06-27 | $7.60 | $8.29 | 800 | — | — |
| 2017-06-26 | $7.60 | $8.29 | 13,100 | — | — |
| 2017-06-23 | $7.53 | $8.21 | 2,000 | — | — |
| 2017-06-22 | $7.60 | $8.29 | 3,600 | — | — |
| 2017-06-21 | $7.64 | $8.33 | 14,400 | — | — |
| 2017-06-20 | $7.55 | $8.23 | 11,100 | — | — |
| 2017-06-19 | $7.50 | $8.18 | 4,900 | — | — |
| 2017-06-16 | $7.50 | $8.18 | 16,000 | — | — |
| 2017-06-15 | $7.48 | $8.16 | 18,500 | — | — |
| 2017-06-14 | $7.50 | $8.18 | 34,400 | — | — |
| 2017-06-13 | $7.75 | $8.45 | 53,700 | — | — |
| 2017-06-12 | $7.80 | $8.50 | 41,200 | — | — |
| 2017-06-09 | $7.91 | $8.62 | 7,000 | — | — |
| 2017-06-08 | $7.91 | $8.62 | 8,200 | — | — |
| 2017-06-07 | $7.90 | $8.61 | 27,100 | — | — |
| 2017-06-06 | $7.97 | $8.69 | 8,500 | — | — |
| 2017-06-05 | $7.80 | $8.50 | 14,400 | — | — |
| 2017-06-02 | $7.86 | $8.57 | 7,000 | — | — |
| 2017-06-01 | $7.80 | $8.50 | 17,700 | — | — |
| 2017-05-31 | $7.90 | $8.61 | 14,800 | — | — |
| 2017-05-30 | $7.60 | $8.29 | 6,800 | — | — |
| 2017-05-26 | $7.56 | $8.24 | 10,600 | — | — |
| 2017-05-25 | $7.50 | $8.18 | 8,400 | — | — |
| 2017-05-24 | $7.45 | $8.12 | 1,000 | — | — |
| 2017-05-23 | $7.45 | $8.12 | 24,400 | — | — |
| 2017-05-22 | $7.55 | $8.23 | 14,500 | — | — |
| 2017-05-19 | $7.65 | $8.34 | 5,400 | — | — |
| 2017-05-18 | $7.81 | $8.51 | 6,500 | — | — |
| 2017-05-17 | $7.80 | $8.50 | 4,900 | — | — |
| 2017-05-16 | $8.00 | $8.72 | 13,900 | — | — |
| 2017-05-15 | $8.15 | $8.89 | 40,200 | — | — |
| 2017-05-12 | $8.30 | $9.05 | 26,100 | — | — |
| 2017-05-11 | $7.90 | $8.61 | 200 | — | — |
| 2017-05-10 | $8.00 | $8.72 | 13,700 | — | — |
| 2017-05-09 | $8.11 | $8.84 | 12,700 | — | — |
| 2017-05-08 | $7.95 | $8.67 | 2,300 | — | — |
| 2017-05-05 | $8.00 | $8.72 | 3,900 | — | — |
| 2017-05-04 | $8.00 | $8.72 | 11,500 | — | — |
| 2017-05-03 | $7.90 | $8.61 | 5,300 | — | — |
| 2017-05-02 | $8.05 | $8.78 | 30,800 | — | — |
| 2017-05-01 | $7.80 | $8.50 | 34,300 | — | — |
| 2017-04-28 | $7.18 | $7.83 | 20,800 | — | — |
| 2017-04-27 | $7.00 | $7.63 | 7,300 | — | — |
| 2017-04-26 | $7.00 | $7.63 | 9,200 | — | — |
| 2017-04-25 | $6.61 | $7.21 | 5,800 | — | — |
| 2017-04-24 | $6.60 | $7.20 | 10,000 | — | — |
| 2017-04-21 | $6.45 | $7.03 | 15,000 | — | — |
| 2017-04-20 | $6.35 | $6.92 | 3,700 | — | — |
| 2017-04-19 | $6.30 | $6.87 | 5,800 | — | — |
| 2017-04-18 | $6.35 | $6.92 | 1,000 | — | — |
| 2017-04-17 | $6.35 | $6.92 | 4,500 | — | — |
| 2017-04-13 | $6.35 | $6.92 | 4,900 | — | — |
| 2017-04-12 | $6.35 | $6.92 | 6,300 | — | — |
| 2017-04-11 | $6.32 | $6.89 | 11,100 | — | — |
| 2017-04-10 | $6.20 | $6.76 | 9,000 | — | — |
| 2017-04-07 | $6.40 | $6.98 | 17,200 | — | — |
| 2017-04-06 | $6.40 | $6.98 | 19,200 | — | — |
| 2017-04-05 | $6.40 | $6.98 | 11,200 | — | — |
| 2017-04-04 | $6.45 | $7.03 | 3,600 | — | — |
| 2017-04-03 | $6.45 | $7.03 | 5,200 | — | — |
| 2017-03-31 | $6.50 | $7.09 | 39,600 | — | — |
| 2017-03-30 | $5.85 | $6.38 | 5,500 | — | — |
| 2017-03-29 | $5.90 | $6.43 | 9,100 | — | — |
| 2017-03-28 | $5.95 | $6.49 | 5,200 | — | — |
| 2017-03-27 | $5.85 | $6.38 | 2,400 | — | — |
| 2017-03-24 | $5.85 | $6.38 | 9,200 | — | — |
| 2017-03-23 | $5.88 | $6.41 | 800 | — | — |
| 2017-03-22 | $5.75 | $6.27 | 7,400 | — | — |
| 2017-03-21 | $5.73 | $6.25 | 10,400 | — | — |
| 2017-03-20 | $5.88 | $6.41 | 10,900 | — | — |
| 2017-03-17 | $5.70 | $6.21 | 3,600 | — | — |
| 2017-03-16 | $5.70 | $6.21 | 4,300 | — | — |
| 2017-03-15 | $5.80 | $6.32 | 3,700 | — | — |
| 2017-03-14 | $5.80 | $6.32 | 5,200 | — | — |
| 2017-03-13 | $5.85 | $6.38 | 100 | — | — |
| 2017-03-10 | $5.88 | $6.41 | 2,300 | — | — |
| 2017-03-09 | $5.86 | $6.39 | 3,400 | — | — |
| 2017-03-08 | $5.85 | $6.38 | 5,700 | — | — |
| 2017-03-07 | $5.67 | $6.18 | 21,100 | — | — |
| 2017-03-06 | $5.95 | $6.49 | 500 | — | — |
| 2017-03-03 | $6.00 | $6.54 | 4,000 | — | — |
| 2017-03-02 | $5.89 | $6.42 | 11,600 | — | — |
| 2017-03-01 | $5.90 | $6.43 | 23,600 | — | — |
| 2017-02-28 | $6.10 | $6.65 | 8,300 | — | — |
| 2017-02-27 | $6.15 | $6.71 | 8,600 | — | — |
| 2017-02-24 | $6.16 | $6.72 | 10,800 | — | — |
| 2017-02-23 | $6.30 | $6.87 | 900 | — | — |
| 2017-02-22 | $6.33 | $6.90 | 9,100 | — | — |
| 2017-02-21 | $6.30 | $6.87 | 23,400 | — | — |
| 2017-02-17 | $6.15 | $6.71 | 18,100 | — | — |
| 2017-02-16 | $6.10 | $6.65 | 17,300 | — | — |
| 2017-02-15 | $6.09 | $6.64 | 7,900 | — | — |
| 2017-02-14 | $6.10 | $6.65 | 2,700 | — | — |
| 2017-02-13 | $6.10 | $6.65 | 9,900 | — | — |
| 2017-02-10 | $6.18 | $6.74 | 9,600 | — | — |
| 2017-02-09 | $6.10 | $6.65 | 14,600 | — | — |
| 2017-02-08 | $5.95 | $6.49 | 8,500 | — | — |
| 2017-02-07 | $6.09 | $6.64 | 11,300 | — | — |
| 2017-02-06 | $6.00 | $6.54 | 8,700 | — | — |
| 2017-02-03 | $6.00 | $6.54 | 29,100 | — | — |
| 2017-02-02 | $6.01 | $6.55 | 58,900 | — | — |
| 2017-02-01 | $6.00 | $6.54 | 18,900 | — | — |
| 2017-01-31 | $5.92 | $6.45 | 10,000 | — | — |
| 2017-01-30 | $5.70 | $6.21 | 22,500 | — | — |
| 2017-01-27 | $5.80 | $6.32 | 24,700 | — | — |
| 2017-01-26 | $5.70 | $6.21 | 14,300 | — | — |
| 2017-01-25 | $5.39 | $5.88 | 35,500 | — | — |
| 2017-01-24 | $5.60 | $6.11 | 9,400 | — | — |
| 2017-01-23 | $5.45 | $5.94 | 3,500 | — | — |
| 2017-01-20 | $5.45 | $5.94 | 4,300 | — | — |
| 2017-01-19 | $5.58 | $6.08 | 20,300 | — | — |
| 2017-01-18 | $5.59 | $6.09 | 2,300 | — | — |
| 2017-01-17 | $5.33 | $5.81 | 1,800 | — | — |
| 2017-01-13 | $5.33 | $5.81 | 7,200 | — | — |
| 2017-01-12 | $5.30 | $5.78 | 8,400 | — | — |
| 2017-01-11 | $5.51 | $6.01 | 2,200 | — | — |
| 2017-01-10 | $5.59 | $6.09 | 26,800 | — | — |
| 2017-01-09 | $5.50 | $6.00 | 25,100 | — | — |
| 2017-01-06 | $5.45 | $5.94 | 6,300 | — | — |
| 2017-01-05 | $5.45 | $5.94 | 71,300 | — | — |
| 2017-01-04 | $5.49 | $5.99 | 22,400 | — | — |
| 2017-01-03 | $5.30 | $5.78 | 13,400 | — | — |