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
- 1993-03-23 to 2026-08-28
- 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 | $5.06 | $5.56 | 54,200 | — | — |
| 2017-12-28 | $5.19 | $5.70 | 44,800 | — | — |
| 2017-12-27 | $5.29 | $5.81 | 43,300 | — | — |
| 2017-12-26 | $5.35 | $5.88 | 402,000 | — | — |
| 2017-12-22 | $5.09 | $5.59 | 79,100 | — | — |
| 2017-12-21 | $4.88 | $5.36 | 29,500 | — | — |
| 2017-12-20 | $4.88 | $5.36 | 67,500 | — | — |
| 2017-12-19 | $4.84 | $5.32 | 27,900 | — | — |
| 2017-12-18 | $4.80 | $5.27 | 12,500 | — | — |
| 2017-12-15 | $4.76 | $5.23 | 23,900 | — | — |
| 2017-12-14 | $4.79 | $5.26 | 25,400 | — | — |
| 2017-12-13 | $4.85 | $5.33 | 9,200 | — | — |
| 2017-12-12 | $4.85 | $5.33 | 34,200 | — | — |
| 2017-12-11 | $4.84 | $5.32 | 18,600 | — | — |
| 2017-12-08 | $4.94 | $5.43 | 70,400 | — | — |
| 2017-12-07 | $4.91 | $5.39 | 41,400 | — | — |
| 2017-12-06 | $4.71 | $5.17 | 9,600 | — | — |
| 2017-12-05 | $4.76 | $5.23 | 15,800 | — | — |
| 2017-12-04 | $4.69 | $5.15 | 41,800 | — | — |
| 2017-12-01 | $4.75 | $5.22 | 31,300 | — | — |
| 2017-11-30 | $4.91 | $5.39 | 21,600 | — | — |
| 2017-11-29 | $4.90 | $5.38 | 19,300 | — | — |
| 2017-11-28 | $4.95 | $5.44 | 89,800 | — | — |
| 2017-11-27 | $4.77 | $5.24 | 29,100 | — | — |
| 2017-11-24 | $4.73 | $5.20 | 4,500 | — | — |
| 2017-11-22 | $4.74 | $5.21 | 19,900 | — | — |
| 2017-11-21 | $4.78 | $5.25 | 69,800 | — | — |
| 2017-11-20 | $4.65 | $5.11 | 60,100 | — | — |
| 2017-11-17 | $4.63 | $5.09 | 5,800 | — | — |
| 2017-11-16 | $4.45 | $4.89 | 81,600 | — | — |
| 2017-11-15 | $4.31 | $4.74 | 18,600 | — | — |
| 2017-11-14 | $4.31 | $4.74 | 63,100 | — | — |
| 2017-11-13 | $4.45 | $4.89 | 19,700 | — | — |
| 2017-11-10 | $4.35 | $4.78 | 49,300 | — | — |
| 2017-11-09 | $4.26 | $4.68 | 19,900 | — | — |
| 2017-11-08 | $4.28 | $4.70 | 24,100 | — | — |
| 2017-11-07 | $4.33 | $4.76 | 31,400 | — | — |
| 2017-11-06 | $4.47 | $4.91 | 49,300 | — | — |
| 2017-11-03 | $4.38 | $4.81 | 10,900 | — | — |
| 2017-11-02 | $4.37 | $4.80 | 28,400 | — | — |
| 2017-11-01 | $4.30 | $4.72 | 42,500 | — | — |
| 2017-10-31 | $4.26 | $4.68 | 19,700 | — | — |
| 2017-10-30 | $4.25 | $4.67 | 24,400 | — | — |
| 2017-10-27 | $4.32 | $4.75 | 57,700 | — | — |
| 2017-10-26 | $4.34 | $4.77 | 18,400 | — | — |
| 2017-10-25 | $4.33 | $4.76 | 45,100 | — | — |
| 2017-10-24 | $4.49 | $4.93 | 12,100 | — | — |
| 2017-10-23 | $4.53 | $4.98 | 2,900 | — | — |
| 2017-10-20 | $4.56 | $5.01 | 27,400 | — | — |
| 2017-10-19 | $4.47 | $4.91 | 14,200 | — | — |
| 2017-10-18 | $4.48 | $4.92 | 17,200 | — | — |
| 2017-10-17 | $4.49 | $4.93 | 24,000 | — | — |
| 2017-10-16 | $4.49 | $4.93 | 50,700 | — | — |
| 2017-10-13 | $4.62 | $5.08 | 29,100 | — | — |
| 2017-10-12 | $4.58 | $5.03 | 31,600 | — | — |
| 2017-10-11 | $4.63 | $5.09 | 31,200 | — | — |
| 2017-10-10 | $4.60 | $5.05 | 4,600 | — | — |
| 2017-10-09 | $4.69 | $5.15 | 6,400 | — | — |
| 2017-10-06 | $4.57 | $5.02 | 37,600 | — | — |
| 2017-10-05 | $4.73 | $5.20 | 30,100 | — | — |
| 2017-10-04 | $4.80 | $5.27 | 4,700 | — | — |
| 2017-10-03 | $4.84 | $5.32 | 15,700 | — | — |
| 2017-10-02 | $4.75 | $5.22 | 60,000 | — | — |
| 2017-09-29 | $4.80 | $5.27 | 13,500 | — | — |
| 2017-09-28 | $4.76 | $5.23 | 15,600 | — | — |
| 2017-09-27 | $4.76 | $5.23 | 9,800 | — | — |
| 2017-09-26 | $4.70 | $5.16 | 11,700 | — | — |
| 2017-09-25 | $4.59 | $5.04 | 74,500 | — | — |
| 2017-09-22 | $4.52 | $4.97 | 31,500 | — | — |
| 2017-09-21 | $4.75 | $5.22 | 17,400 | — | — |
| 2017-09-20 | $4.66 | $5.12 | 15,500 | — | — |
| 2017-09-19 | $4.69 | $5.15 | 26,700 | — | — |
| 2017-09-18 | $4.71 | $5.17 | 46,700 | — | — |
| 2017-09-15 | $4.65 | $5.11 | 20,000 | — | — |
| 2017-09-14 | $4.73 | $5.20 | 22,600 | — | — |
| 2017-09-13 | $4.73 | $5.20 | 30,500 | — | — |
| 2017-09-12 | $4.68 | $5.14 | 28,000 | — | — |
| 2017-09-11 | $4.75 | $5.22 | 42,000 | — | — |
| 2017-09-08 | $4.65 | $5.11 | 32,300 | — | — |
| 2017-09-07 | $4.79 | $5.26 | 14,700 | — | — |
| 2017-09-06 | $4.64 | $5.10 | 36,500 | — | — |
| 2017-09-05 | $4.49 | $4.93 | 83,400 | — | — |
| 2017-09-01 | $4.35 | $4.78 | 29,800 | — | — |
| 2017-08-31 | $4.39 | $4.82 | 325,700 | — | — |
| 2017-08-30 | $4.84 | $5.32 | 43,100 | — | — |
| 2017-08-29 | $4.69 | $5.15 | 54,900 | — | — |
| 2017-08-28 | $4.82 | $5.30 | 16,700 | — | — |
| 2017-08-25 | $4.83 | $5.31 | 13,000 | — | — |
| 2017-08-24 | $4.85 | $5.33 | 17,000 | — | — |
| 2017-08-23 | $4.73 | $5.20 | 15,700 | — | — |
| 2017-08-22 | $4.70 | $5.16 | 15,400 | — | — |
| 2017-08-21 | $4.80 | $5.27 | 17,300 | — | — |
| 2017-08-18 | $4.82 | $5.30 | 26,200 | — | — |
| 2017-08-17 | $4.91 | $5.39 | 27,900 | — | — |
| 2017-08-16 | $4.78 | $5.25 | 17,200 | — | — |
| 2017-08-15 | $4.84 | $5.32 | 18,600 | — | — |
| 2017-08-14 | $4.85 | $5.33 | 59,300 | — | — |
| 2017-08-11 | $4.70 | $5.16 | 30,600 | — | — |
| 2017-08-10 | $4.73 | $5.20 | 25,400 | — | — |
| 2017-08-09 | $4.81 | $5.28 | 38,300 | — | — |
| 2017-08-08 | $4.77 | $5.24 | 53,300 | — | — |
| 2017-08-07 | $4.86 | $5.34 | 120,200 | — | — |
| 2017-08-04 | $5.02 | $5.52 | 41,400 | — | — |
| 2017-08-03 | $5.21 | $5.72 | 44,100 | — | — |
| 2017-08-02 | $5.23 | $5.75 | 48,300 | — | — |
| 2017-08-01 | $5.20 | $5.71 | 55,000 | — | — |
| 2017-07-31 | $5.20 | $5.71 | 13,100 | — | — |
| 2017-07-28 | $5.28 | $5.80 | 22,700 | — | — |
| 2017-07-27 | $5.31 | $5.83 | 26,300 | — | — |
| 2017-07-26 | $5.27 | $5.79 | 15,500 | — | — |
| 2017-07-25 | $5.34 | $5.87 | 27,000 | — | — |
| 2017-07-24 | $5.31 | $5.83 | 24,500 | — | — |
| 2017-07-21 | $5.35 | $5.88 | 9,300 | — | — |
| 2017-07-20 | $5.24 | $5.76 | 24,200 | — | — |
| 2017-07-19 | $5.32 | $5.85 | 36,800 | — | — |
| 2017-07-18 | $5.15 | $5.66 | 11,400 | — | — |
| 2017-07-17 | $5.17 | $5.68 | 30,500 | — | — |
| 2017-07-14 | $5.22 | $5.74 | 11,600 | — | — |
| 2017-07-13 | $5.34 | $5.87 | 52,000 | — | — |
| 2017-07-12 | $5.20 | $5.71 | 53,400 | — | — |
| 2017-07-11 | $5.08 | $5.58 | 11,800 | — | — |
| 2017-07-10 | $5.06 | $5.56 | 32,400 | — | — |
| 2017-07-07 | $5.12 | $5.63 | 130,300 | — | — |
| 2017-07-06 | $4.89 | $5.37 | 12,300 | — | — |
| 2017-07-05 | $4.90 | $5.38 | 60,600 | — | — |
| 2017-07-03 | $4.88 | $5.36 | 9,700 | — | — |
| 2017-06-30 | $4.92 | $5.41 | 23,200 | — | — |
| 2017-06-29 | $4.88 | $5.36 | 47,700 | — | — |
| 2017-06-28 | $4.95 | $5.44 | 109,100 | — | — |
| 2017-06-27 | $5.14 | $5.65 | 148,100 | — | — |
| 2017-06-26 | $4.80 | $5.27 | 41,900 | — | — |
| 2017-06-23 | $4.87 | $5.35 | 28,000 | — | — |
| 2017-06-22 | $4.84 | $5.32 | 34,900 | — | — |
| 2017-06-21 | $4.80 | $5.27 | 52,100 | — | — |
| 2017-06-20 | $4.84 | $5.32 | 34,000 | — | — |
| 2017-06-19 | $4.89 | $5.37 | 58,300 | — | — |
| 2017-06-16 | $5.09 | $5.59 | 90,300 | — | — |
| 2017-06-15 | $4.85 | $5.33 | 27,900 | — | — |
| 2017-06-14 | $4.87 | $5.35 | 56,600 | — | — |
| 2017-06-13 | $4.80 | $5.27 | 56,500 | — | — |
| 2017-06-12 | $4.83 | $5.31 | 67,100 | — | — |
| 2017-06-09 | $5.05 | $5.55 | 56,100 | — | — |
| 2017-06-08 | $5.14 | $5.65 | 55,100 | — | — |
| 2017-06-07 | $4.96 | $5.45 | 73,700 | — | — |
| 2017-06-06 | $4.95 | $5.44 | 76,000 | — | — |
| 2017-06-05 | $4.90 | $5.38 | 92,000 | — | — |
| 2017-06-02 | $5.09 | $5.59 | 65,200 | — | — |
| 2017-06-01 | $5.10 | $5.60 | 168,000 | — | — |
| 2017-05-31 | $4.69 | $5.15 | 275,900 | — | — |
| 2017-05-30 | $4.98 | $5.47 | 358,800 | — | — |
| 2017-05-26 | $5.76 | $6.33 | 109,100 | — | — |
| 2017-05-25 | $5.82 | $6.39 | 68,400 | — | — |
| 2017-05-24 | $5.92 | $6.50 | 45,700 | — | — |
| 2017-05-23 | $5.89 | $6.47 | 59,400 | — | — |
| 2017-05-22 | $5.83 | $6.41 | 167,300 | — | — |
| 2017-05-19 | $6.01 | $6.60 | 316,300 | — | — |
| 2017-05-18 | $5.88 | $6.46 | 71,100 | — | — |
| 2017-05-17 | $5.96 | $6.55 | 181,600 | — | — |
| 2017-05-16 | $6.25 | $6.87 | 35,400 | — | — |
| 2017-05-15 | $6.32 | $6.94 | 53,100 | — | — |
| 2017-05-12 | $6.28 | $6.90 | 46,000 | — | — |
| 2017-05-11 | $6.22 | $6.83 | 57,700 | — | — |
| 2017-05-10 | $6.21 | $6.82 | 46,700 | — | — |
| 2017-05-09 | $6.34 | $6.97 | 36,500 | — | — |
| 2017-05-08 | $6.28 | $6.90 | 63,800 | — | — |
| 2017-05-05 | $6.27 | $6.89 | 54,800 | — | — |
| 2017-05-04 | $6.23 | $6.84 | 77,800 | — | — |
| 2017-05-03 | $6.35 | $6.98 | 72,800 | — | — |
| 2017-05-02 | $6.38 | $7.01 | 125,200 | — | — |
| 2017-05-01 | $6.69 | $7.35 | 72,400 | — | — |
| 2017-04-28 | $6.68 | $7.34 | 48,200 | — | — |
| 2017-04-27 | $6.85 | $7.53 | 34,900 | — | — |
| 2017-04-26 | $6.85 | $7.53 | 61,700 | — | — |
| 2017-04-25 | $6.81 | $7.48 | 62,900 | — | — |
| 2017-04-24 | $6.78 | $7.45 | 48,000 | — | — |
| 2017-04-21 | $6.71 | $7.37 | 82,800 | — | — |
| 2017-04-20 | $6.61 | $7.26 | 64,000 | — | — |
| 2017-04-19 | $6.70 | $7.36 | 78,500 | — | — |
| 2017-04-18 | $6.53 | $7.17 | 63,100 | — | — |
| 2017-04-17 | $6.49 | $7.13 | 85,200 | — | — |
| 2017-04-13 | $6.53 | $7.17 | 76,600 | — | — |
| 2017-04-12 | $6.60 | $7.25 | 105,000 | — | — |
| 2017-04-11 | $6.68 | $7.34 | 127,600 | — | — |
| 2017-04-10 | $6.79 | $7.46 | 332,800 | — | — |
| 2017-04-07 | $7.28 | $8.00 | 177,100 | — | — |
| 2017-04-06 | $7.18 | $7.89 | 60,200 | — | — |
| 2017-04-05 | $7.06 | $7.76 | 124,000 | — | — |
| 2017-04-04 | $7.27 | $7.99 | 60,800 | — | — |
| 2017-04-03 | $7.35 | $8.08 | 96,500 | — | — |
| 2017-03-31 | $7.52 | $8.26 | 149,700 | — | — |
| 2017-03-30 | $7.56 | $8.31 | 600,700 | — | — |
| 2017-03-29 | $7.85 | $8.62 | 840,600 | — | — |
| 2017-03-28 | $7.05 | $7.75 | 146,500 | — | — |
| 2017-03-27 | $7.25 | $7.97 | 91,600 | — | — |
| 2017-03-24 | $7.35 | $8.08 | 179,900 | — | — |
| 2017-03-23 | $7.24 | $7.95 | 87,100 | — | — |
| 2017-03-22 | $7.21 | $7.92 | 94,900 | — | — |
| 2017-03-21 | $7.22 | $7.93 | 205,500 | — | — |
| 2017-03-20 | $7.39 | $8.12 | 195,500 | — | — |
| 2017-03-17 | $7.30 | $8.02 | 225,400 | — | — |
| 2017-03-16 | $7.53 | $8.27 | 535,100 | — | — |
| 2017-03-15 | $6.92 | $7.60 | 50,200 | — | — |
| 2017-03-14 | $6.89 | $7.57 | 83,100 | — | — |
| 2017-03-13 | $6.87 | $7.55 | 64,400 | — | — |
| 2017-03-10 | $6.89 | $7.57 | 145,000 | — | — |
| 2017-03-09 | $6.70 | $7.36 | 164,300 | — | — |
| 2017-03-08 | $6.88 | $7.56 | 97,800 | — | — |
| 2017-03-07 | $6.98 | $7.67 | 150,400 | — | — |
| 2017-03-06 | $7.01 | $7.70 | 585,300 | — | — |
| 2017-03-03 | $6.26 | $6.88 | 111,200 | — | — |
| 2017-03-02 | $6.35 | $6.98 | 104,200 | — | — |
| 2017-03-01 | $6.49 | $7.13 | 141,900 | — | — |
| 2017-02-28 | $6.38 | $7.01 | 129,400 | — | — |
| 2017-02-27 | $6.43 | $7.06 | 105,200 | — | — |
| 2017-02-24 | $6.54 | $7.19 | 59,400 | — | — |
| 2017-02-23 | $6.58 | $7.23 | 138,000 | — | — |
| 2017-02-22 | $6.60 | $7.25 | 96,600 | — | — |
| 2017-02-21 | $6.63 | $7.28 | 223,500 | — | — |
| 2017-02-17 | $7.02 | $7.71 | 164,700 | — | — |
| 2017-02-16 | $7.08 | $7.78 | 160,100 | — | — |
| 2017-02-15 | $7.17 | $7.88 | 169,300 | — | — |
| 2017-02-14 | $7.30 | $8.02 | 158,100 | — | — |
| 2017-02-13 | $7.38 | $8.11 | 440,100 | — | — |
| 2017-02-10 | $7.41 | $8.14 | 778,300 | — | — |
| 2017-02-09 | $6.45 | $7.09 | 64,000 | — | — |
| 2017-02-08 | $6.33 | $6.95 | 103,800 | — | — |
| 2017-02-07 | $6.42 | $7.05 | 154,900 | — | — |
| 2017-02-06 | $6.73 | $7.39 | 527,500 | — | — |
| 2017-02-03 | $6.71 | $7.37 | 89,800 | — | — |
| 2017-02-02 | $6.58 | $7.23 | 184,900 | — | — |
| 2017-02-01 | $6.57 | $7.22 | 297,500 | — | — |
| 2017-01-31 | $7.13 | $7.83 | 202,300 | — | — |
| 2017-01-30 | $7.12 | $7.82 | 1,485,000 | — | — |
| 2017-01-27 | $6.76 | $7.43 | 186,600 | — | — |
| 2017-01-26 | $6.40 | $7.03 | 242,300 | — | — |
| 2017-01-25 | $6.88 | $7.56 | 431,000 | — | — |
| 2017-01-24 | $6.25 | $6.87 | 246,300 | — | — |
| 2017-01-23 | $6.60 | $7.25 | 800,500 | — | — |
| 2017-01-20 | $5.81 | $6.38 | 69,700 | — | — |
| 2017-01-19 | $5.56 | $6.11 | 27,700 | — | — |
| 2017-01-18 | $5.62 | $6.17 | 26,300 | — | — |
| 2017-01-17 | $5.71 | $6.27 | 51,900 | — | — |
| 2017-01-13 | $5.77 | $6.34 | 36,000 | — | — |
| 2017-01-12 | $5.76 | $6.33 | 234,300 | — | — |
| 2017-01-11 | $5.71 | $6.27 | 64,900 | — | — |
| 2017-01-10 | $5.65 | $6.21 | 45,100 | — | — |
| 2017-01-09 | $5.80 | $6.37 | 182,800 | — | — |
| 2017-01-06 | $5.63 | $6.19 | 125,900 | — | — |
| 2017-01-05 | $5.52 | $6.06 | 165,800 | — | — |
| 2017-01-04 | $5.40 | $5.93 | 53,200 | — | — |
| 2017-01-03 | $5.25 | $5.77 | 18,300 | — | — |