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
- 2001-07-31 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 | $5.95 | $14.67 | 14,300 | — | — |
| 2017-12-28 | $5.90 | $14.55 | 17,500 | — | — |
| 2017-12-27 | $5.75 | $14.18 | 44,900 | — | — |
| 2017-12-26 | $5.60 | $13.81 | 39,100 | — | — |
| 2017-12-22 | $5.75 | $14.18 | 43,600 | — | — |
| 2017-12-21 | $5.80 | $14.30 | 21,600 | — | — |
| 2017-12-20 | $5.75 | $14.18 | 8,200 | — | — |
| 2017-12-19 | $5.75 | $14.18 | 56,600 | — | — |
| 2017-12-18 | $5.80 | $14.30 | 37,200 | — | — |
| 2017-12-15 | $5.75 | $14.18 | 63,000 | — | — |
| 2017-12-14 | $5.85 | $14.42 | 26,200 | — | — |
| 2017-12-13 | $5.85 | $14.42 | 44,200 | — | — |
| 2017-12-12 | $5.95 | $14.67 | 29,400 | — | — |
| 2017-12-11 | $6.00 | $14.79 | 21,900 | — | — |
| 2017-12-08 | $6.15 | $15.16 | 19,500 | — | — |
| 2017-12-07 | $6.20 | $15.28 | 15,800 | — | — |
| 2017-12-06 | $6.20 | $15.28 | 57,100 | — | — |
| 2017-12-05 | $6.00 | $14.79 | 21,300 | — | — |
| 2017-12-04 | $6.05 | $14.92 | 47,500 | — | — |
| 2017-12-01 | $6.05 | $14.92 | 46,000 | — | — |
| 2017-11-30 | $6.00 | $14.79 | 34,400 | — | — |
| 2017-11-29 | $5.95 | $14.59 | 15,800 | — | — |
| 2017-11-28 | $6.05 | $14.84 | 23,300 | — | — |
| 2017-11-27 | $5.90 | $14.47 | 16,100 | — | — |
| 2017-11-24 | $5.95 | $14.59 | 9,000 | — | — |
| 2017-11-22 | $5.95 | $14.59 | 10,600 | — | — |
| 2017-11-21 | $5.85 | $14.35 | 28,300 | — | — |
| 2017-11-20 | $5.80 | $14.22 | 6,200 | — | — |
| 2017-11-17 | $5.85 | $14.35 | 55,900 | — | — |
| 2017-11-16 | $5.83 | $14.30 | 30,200 | — | — |
| 2017-11-15 | $5.75 | $14.10 | 23,200 | — | — |
| 2017-11-14 | $5.80 | $14.22 | 16,800 | — | — |
| 2017-11-13 | $5.80 | $14.22 | 18,800 | — | — |
| 2017-11-10 | $6.08 | $14.91 | 19,200 | — | — |
| 2017-11-09 | $6.05 | $14.84 | 14,200 | — | — |
| 2017-11-08 | $6.10 | $14.96 | 38,100 | — | — |
| 2017-11-07 | $6.00 | $14.71 | 11,300 | — | — |
| 2017-11-06 | $5.90 | $14.47 | 9,500 | — | — |
| 2017-11-03 | $5.85 | $14.35 | 13,600 | — | — |
| 2017-11-02 | $5.85 | $14.35 | 5,400 | — | — |
| 2017-11-01 | $5.90 | $14.47 | 35,900 | — | — |
| 2017-10-31 | $5.90 | $14.47 | 11,000 | — | — |
| 2017-10-30 | $6.05 | $14.84 | 44,900 | — | — |
| 2017-10-27 | $6.00 | $14.71 | 9,200 | — | — |
| 2017-10-26 | $6.05 | $14.84 | 22,900 | — | — |
| 2017-10-25 | $6.00 | $14.71 | 13,700 | — | — |
| 2017-10-24 | $6.15 | $15.08 | 19,900 | — | — |
| 2017-10-23 | $6.20 | $15.21 | 6,100 | — | — |
| 2017-10-20 | $6.20 | $15.21 | 20,900 | — | — |
| 2017-10-19 | $6.30 | $15.45 | 12,200 | — | — |
| 2017-10-18 | $6.35 | $15.57 | 52,400 | — | — |
| 2017-10-17 | $6.05 | $14.84 | 15,900 | — | — |
| 2017-10-16 | $5.85 | $14.35 | 7,500 | — | — |
| 2017-10-13 | $5.95 | $14.59 | 6,000 | — | — |
| 2017-10-12 | $5.95 | $14.59 | 6,200 | — | — |
| 2017-10-11 | $5.95 | $14.59 | 13,100 | — | — |
| 2017-10-10 | $5.95 | $14.59 | 10,900 | — | — |
| 2017-10-09 | $5.95 | $14.59 | 5,600 | — | — |
| 2017-10-06 | $6.00 | $14.71 | 35,100 | — | — |
| 2017-10-05 | $5.90 | $14.47 | 24,600 | — | — |
| 2017-10-04 | $5.95 | $14.59 | 11,900 | — | — |
| 2017-10-03 | $5.95 | $14.59 | 11,400 | — | — |
| 2017-10-02 | $5.95 | $14.59 | 21,500 | — | — |
| 2017-09-29 | $5.85 | $14.35 | 9,400 | — | — |
| 2017-09-28 | $5.85 | $14.35 | 25,200 | — | — |
| 2017-09-27 | $5.80 | $14.22 | 7,900 | — | — |
| 2017-09-26 | $5.95 | $14.59 | 35,600 | — | — |
| 2017-09-25 | $5.85 | $14.35 | 11,400 | — | — |
| 2017-09-22 | $5.85 | $14.35 | 26,700 | — | — |
| 2017-09-21 | $5.95 | $14.59 | 12,700 | — | — |
| 2017-09-20 | $6.00 | $14.71 | 11,500 | — | — |
| 2017-09-19 | $6.00 | $14.71 | 24,100 | — | — |
| 2017-09-18 | $6.03 | $14.79 | 19,500 | — | — |
| 2017-09-15 | $6.05 | $14.84 | 44,200 | — | — |
| 2017-09-14 | $6.15 | $15.08 | 36,300 | — | — |
| 2017-09-13 | $6.20 | $15.21 | 22,900 | — | — |
| 2017-09-12 | $6.35 | $15.57 | 14,800 | — | — |
| 2017-09-11 | $6.30 | $15.45 | 31,000 | — | — |
| 2017-09-08 | $6.40 | $15.70 | 22,800 | — | — |
| 2017-09-07 | $6.35 | $15.57 | 8,800 | — | — |
| 2017-09-06 | $6.30 | $15.45 | 25,400 | — | — |
| 2017-09-05 | $6.25 | $15.33 | 35,300 | — | — |
| 2017-09-01 | $6.25 | $15.33 | 32,600 | — | — |
| 2017-08-31 | $6.15 | $15.08 | 35,700 | — | — |
| 2017-08-30 | $6.10 | $14.96 | 16,100 | — | — |
| 2017-08-29 | $6.10 | $14.88 | 26,900 | — | — |
| 2017-08-28 | $6.15 | $15.00 | 7,000 | — | — |
| 2017-08-25 | $6.30 | $15.37 | 11,900 | — | — |
| 2017-08-24 | $6.30 | $15.37 | 33,100 | — | — |
| 2017-08-23 | $6.25 | $15.25 | 29,900 | — | — |
| 2017-08-22 | $6.10 | $14.88 | 14,900 | — | — |
| 2017-08-21 | $6.20 | $15.13 | 17,500 | — | — |
| 2017-08-18 | $6.20 | $15.13 | 10,200 | — | — |
| 2017-08-17 | $6.20 | $15.13 | 37,300 | — | — |
| 2017-08-16 | $6.20 | $15.13 | 48,700 | — | — |
| 2017-08-15 | $6.25 | $15.25 | 11,300 | — | — |
| 2017-08-14 | $6.25 | $15.25 | 20,100 | — | — |
| 2017-08-11 | $6.20 | $15.13 | 113,800 | — | — |
| 2017-08-10 | $6.28 | $15.32 | 14,700 | — | — |
| 2017-08-09 | $6.50 | $15.86 | 35,000 | — | — |
| 2017-08-08 | $6.55 | $15.98 | 38,100 | — | — |
| 2017-08-07 | $6.50 | $15.86 | 15,500 | — | — |
| 2017-08-04 | $6.50 | $15.86 | 14,000 | — | — |
| 2017-08-03 | $6.45 | $15.74 | 13,600 | — | — |
| 2017-08-02 | $6.40 | $15.61 | 24,600 | — | — |
| 2017-08-01 | $6.30 | $15.37 | 30,000 | — | — |
| 2017-07-31 | $6.50 | $15.86 | 40,100 | — | — |
| 2017-07-28 | $6.55 | $15.98 | 25,700 | — | — |
| 2017-07-27 | $6.45 | $15.74 | 14,400 | — | — |
| 2017-07-26 | $6.45 | $15.74 | 19,100 | — | — |
| 2017-07-25 | $6.35 | $15.49 | 16,300 | — | — |
| 2017-07-24 | $6.50 | $15.86 | 8,300 | — | — |
| 2017-07-21 | $6.50 | $15.86 | 19,400 | — | — |
| 2017-07-20 | $6.45 | $15.74 | 15,400 | — | — |
| 2017-07-19 | $6.45 | $15.74 | 45,500 | — | — |
| 2017-07-18 | $6.40 | $15.61 | 18,000 | — | — |
| 2017-07-17 | $6.30 | $15.37 | 25,500 | — | — |
| 2017-07-14 | $6.33 | $15.44 | 26,900 | — | — |
| 2017-07-13 | $6.25 | $15.25 | 44,900 | — | — |
| 2017-07-12 | $6.25 | $15.25 | 25,700 | — | — |
| 2017-07-11 | $6.10 | $14.88 | 23,300 | — | — |
| 2017-07-10 | $6.20 | $15.13 | 16,700 | — | — |
| 2017-07-07 | $6.25 | $15.25 | 23,300 | — | — |
| 2017-07-06 | $6.35 | $15.49 | 12,100 | — | — |
| 2017-07-05 | $6.45 | $15.74 | 26,900 | — | — |
| 2017-07-03 | $6.45 | $15.74 | 4,600 | — | — |
| 2017-06-30 | $6.40 | $15.61 | 53,300 | — | — |
| 2017-06-29 | $6.37 | $15.54 | 41,000 | — | — |
| 2017-06-28 | $6.25 | $15.25 | 42,800 | — | — |
| 2017-06-27 | $6.10 | $14.88 | 20,600 | — | — |
| 2017-06-26 | $6.05 | $14.76 | 25,600 | — | — |
| 2017-06-23 | $6.05 | $14.76 | 56,300 | — | — |
| 2017-06-22 | $6.05 | $14.76 | 65,800 | — | — |
| 2017-06-21 | $5.85 | $14.27 | 9,700 | — | — |
| 2017-06-20 | $5.85 | $14.27 | 14,900 | — | — |
| 2017-06-19 | $5.90 | $14.39 | 43,200 | — | — |
| 2017-06-16 | $5.88 | $14.34 | 53,200 | — | — |
| 2017-06-15 | $5.60 | $13.66 | 25,700 | — | — |
| 2017-06-14 | $5.65 | $13.78 | 43,400 | — | — |
| 2017-06-13 | $5.75 | $14.03 | 14,300 | — | — |
| 2017-06-12 | $5.73 | $13.98 | 24,400 | — | — |
| 2017-06-09 | $5.65 | $13.78 | 11,400 | — | — |
| 2017-06-08 | $5.65 | $13.78 | 16,900 | — | — |
| 2017-06-07 | $5.70 | $13.91 | 19,200 | — | — |
| 2017-06-06 | $5.75 | $14.03 | 29,300 | — | — |
| 2017-06-05 | $5.73 | $13.98 | 26,200 | — | — |
| 2017-06-02 | $5.70 | $13.91 | 71,200 | — | — |
| 2017-06-01 | $5.65 | $13.78 | 87,200 | — | — |
| 2017-05-31 | $5.60 | $13.66 | 67,200 | — | — |
| 2017-05-30 | $5.60 | $13.66 | 36,300 | — | — |
| 2017-05-26 | $5.65 | $13.71 | 25,200 | — | — |
| 2017-05-25 | $5.60 | $13.59 | 18,100 | — | — |
| 2017-05-24 | $5.60 | $13.59 | 16,100 | — | — |
| 2017-05-23 | $5.58 | $13.54 | 18,500 | — | — |
| 2017-05-22 | $5.40 | $13.10 | 17,400 | — | — |
| 2017-05-19 | $5.45 | $13.23 | 55,900 | — | — |
| 2017-05-18 | $5.25 | $12.74 | 17,200 | — | — |
| 2017-05-17 | $5.20 | $12.62 | 19,200 | — | — |
| 2017-05-16 | $5.20 | $12.62 | 28,000 | — | — |
| 2017-05-15 | $5.10 | $12.38 | 18,900 | — | — |
| 2017-05-12 | $5.10 | $12.38 | 33,300 | — | — |
| 2017-05-11 | $5.15 | $12.50 | 14,000 | — | — |
| 2017-05-10 | $5.15 | $12.50 | 29,300 | — | — |
| 2017-05-09 | $5.25 | $12.74 | 133,200 | — | — |
| 2017-05-08 | $5.35 | $12.98 | 53,600 | — | — |
| 2017-05-05 | $5.35 | $12.98 | 54,600 | — | — |
| 2017-05-04 | $5.10 | $12.38 | 33,000 | — | — |
| 2017-05-03 | $5.15 | $12.50 | 35,100 | — | — |
| 2017-05-02 | $5.10 | $12.38 | 14,700 | — | — |
| 2017-05-01 | $5.10 | $12.38 | 35,500 | — | — |
| 2017-04-28 | $5.10 | $12.38 | 20,300 | — | — |
| 2017-04-27 | $5.10 | $12.38 | 37,800 | — | — |
| 2017-04-26 | $5.15 | $12.50 | 43,900 | — | — |
| 2017-04-25 | $5.13 | $12.45 | 37,700 | — | — |
| 2017-04-24 | $5.15 | $12.50 | 46,100 | — | — |
| 2017-04-21 | $5.15 | $12.50 | 56,600 | — | — |
| 2017-04-20 | $5.30 | $12.86 | 44,000 | — | — |
| 2017-04-19 | $5.45 | $13.23 | 49,700 | — | — |
| 2017-04-18 | $5.50 | $13.35 | 84,100 | — | — |
| 2017-04-17 | $5.60 | $13.59 | 34,000 | — | — |
| 2017-04-13 | $5.64 | $13.69 | 18,100 | — | — |
| 2017-04-12 | $5.75 | $13.95 | 39,300 | — | — |
| 2017-04-11 | $5.80 | $14.07 | 48,800 | — | — |
| 2017-04-10 | $5.80 | $14.07 | 59,400 | — | — |
| 2017-04-07 | $5.70 | $13.83 | 111,600 | — | — |
| 2017-04-06 | $5.70 | $13.83 | 23,000 | — | — |
| 2017-04-05 | $5.60 | $13.59 | 75,900 | — | — |
| 2017-04-04 | $5.65 | $13.71 | 40,900 | — | — |
| 2017-04-03 | $5.75 | $13.95 | 38,200 | — | — |
| 2017-03-31 | $5.85 | $14.20 | 10,100 | — | — |
| 2017-03-30 | $5.85 | $14.20 | 20,800 | — | — |
| 2017-03-29 | $5.80 | $14.07 | 15,800 | — | — |
| 2017-03-28 | $5.75 | $13.95 | 40,000 | — | — |
| 2017-03-27 | $5.75 | $13.95 | 52,100 | — | — |
| 2017-03-24 | $5.60 | $13.59 | 57,400 | — | — |
| 2017-03-23 | $5.60 | $13.59 | 58,500 | — | — |
| 2017-03-22 | $5.50 | $13.35 | 23,200 | — | — |
| 2017-03-21 | $5.40 | $13.10 | 18,200 | — | — |
| 2017-03-20 | $5.45 | $13.23 | 50,100 | — | — |
| 2017-03-17 | $5.25 | $12.74 | 41,600 | — | — |
| 2017-03-16 | $5.35 | $12.98 | 42,900 | — | — |
| 2017-03-15 | $5.40 | $13.10 | 43,600 | — | — |
| 2017-03-14 | $5.25 | $12.74 | 29,900 | — | — |
| 2017-03-13 | $5.40 | $13.10 | 49,400 | — | — |
| 2017-03-10 | $5.35 | $12.98 | 24,700 | — | — |
| 2017-03-09 | $5.35 | $12.98 | 29,000 | — | — |
| 2017-03-08 | $5.35 | $12.98 | 37,200 | — | — |
| 2017-03-07 | $5.40 | $13.10 | 128,400 | — | — |
| 2017-03-06 | $5.40 | $13.10 | 70,100 | — | — |
| 2017-03-03 | $5.60 | $13.59 | 91,100 | — | — |
| 2017-03-02 | $5.25 | $12.74 | 61,000 | — | — |
| 2017-03-01 | $5.30 | $12.86 | 35,600 | — | — |
| 2017-02-28 | $5.35 | $12.98 | 40,400 | — | — |
| 2017-02-27 | $5.40 | $13.10 | 96,200 | — | — |
| 2017-02-24 | $5.45 | $13.15 | 54,600 | — | — |
| 2017-02-23 | $5.50 | $13.27 | 72,400 | — | — |
| 2017-02-22 | $5.55 | $13.39 | 133,200 | — | — |
| 2017-02-21 | $5.60 | $13.51 | 34,900 | — | — |
| 2017-02-17 | $5.70 | $13.75 | 33,200 | — | — |
| 2017-02-16 | $5.70 | $13.75 | 58,300 | — | — |
| 2017-02-15 | $5.70 | $13.75 | 68,800 | — | — |
| 2017-02-14 | $5.80 | $13.99 | 38,300 | — | — |
| 2017-02-13 | $5.90 | $14.24 | 89,300 | — | — |
| 2017-02-10 | $6.00 | $14.48 | 48,700 | — | — |
| 2017-02-09 | $6.00 | $14.48 | 67,600 | — | — |
| 2017-02-08 | $5.98 | $14.43 | 66,800 | — | — |
| 2017-02-07 | $5.80 | $13.99 | 57,000 | — | — |
| 2017-02-06 | $5.85 | $14.12 | 37,200 | — | — |
| 2017-02-03 | $5.95 | $14.36 | 159,600 | — | — |
| 2017-02-02 | $5.85 | $14.12 | 94,200 | — | — |
| 2017-02-01 | $5.90 | $14.24 | 24,800 | — | — |
| 2017-01-31 | $5.90 | $14.24 | 20,300 | — | — |
| 2017-01-30 | $5.80 | $13.99 | 126,000 | — | — |
| 2017-01-27 | $5.95 | $14.36 | 61,600 | — | — |
| 2017-01-26 | $6.00 | $14.48 | 40,500 | — | — |
| 2017-01-25 | $6.10 | $14.72 | 27,300 | — | — |
| 2017-01-24 | $5.90 | $14.24 | 23,700 | — | — |
| 2017-01-23 | $5.90 | $14.24 | 60,100 | — | — |
| 2017-01-20 | $5.80 | $13.99 | 25,900 | — | — |
| 2017-01-19 | $5.90 | $14.24 | 33,400 | — | — |
| 2017-01-18 | $6.05 | $14.60 | 55,400 | — | — |
| 2017-01-17 | $6.20 | $14.96 | 96,000 | — | — |
| 2017-01-13 | $6.05 | $14.60 | 42,100 | — | — |
| 2017-01-12 | $6.00 | $14.48 | 41,500 | — | — |
| 2017-01-11 | $5.90 | $14.24 | 38,800 | — | — |
| 2017-01-10 | $5.75 | $13.87 | 92,600 | — | — |
| 2017-01-09 | $5.50 | $13.27 | 25,900 | — | — |
| 2017-01-06 | $5.60 | $13.51 | 30,600 | — | — |
| 2017-01-05 | $5.60 | $13.51 | 35,200 | — | — |
| 2017-01-04 | $5.55 | $13.39 | 37,800 | — | — |
| 2017-01-03 | $5.50 | $13.27 | 51,200 | — | — |