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
- 2010-10-15 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 | $7.40 | 50,100 | — | — |
| 2017-12-28 | $6.10 | $7.58 | 37,400 | — | — |
| 2017-12-27 | $5.95 | $7.40 | 48,600 | — | — |
| 2017-12-26 | $6.20 | $7.71 | 7,500 | — | — |
| 2017-12-22 | $6.20 | $7.71 | 26,700 | — | — |
| 2017-12-21 | $6.45 | $8.02 | 16,400 | — | — |
| 2017-12-20 | $6.55 | $8.14 | 5,400 | — | — |
| 2017-12-19 | $6.35 | $7.89 | 9,200 | — | — |
| 2017-12-18 | $6.40 | $7.96 | 18,700 | — | — |
| 2017-12-15 | $6.40 | $7.96 | 94,700 | — | — |
| 2017-12-14 | $6.25 | $7.77 | 12,100 | — | — |
| 2017-12-13 | $6.30 | $7.83 | 20,100 | — | — |
| 2017-12-12 | $6.20 | $7.71 | 11,500 | — | — |
| 2017-12-11 | $6.15 | $7.64 | 8,600 | — | — |
| 2017-12-08 | $6.20 | $7.71 | 6,800 | — | — |
| 2017-12-07 | $6.30 | $7.83 | 16,900 | — | — |
| 2017-12-06 | $6.30 | $7.83 | 8,800 | — | — |
| 2017-12-05 | $6.40 | $7.96 | 20,000 | — | — |
| 2017-12-04 | $6.50 | $8.08 | 14,200 | — | — |
| 2017-12-01 | $6.45 | $8.02 | 18,200 | — | — |
| 2017-11-30 | $6.70 | $8.33 | 33,100 | — | — |
| 2017-11-29 | $6.75 | $8.39 | 18,600 | — | — |
| 2017-11-28 | $6.80 | $8.45 | 32,900 | — | — |
| 2017-11-27 | $6.80 | $8.45 | 25,900 | — | — |
| 2017-11-24 | $6.75 | $8.39 | 6,500 | — | — |
| 2017-11-22 | $6.80 | $8.45 | 12,200 | — | — |
| 2017-11-21 | $6.95 | $8.64 | 142,300 | — | — |
| 2017-11-20 | $7.00 | $8.70 | 20,900 | — | — |
| 2017-11-17 | $7.00 | $8.70 | 139,000 | — | — |
| 2017-11-16 | $6.70 | $8.29 | 12,200 | — | — |
| 2017-11-15 | $6.20 | $7.67 | 26,300 | — | — |
| 2017-11-14 | $6.20 | $7.67 | 6,700 | — | — |
| 2017-11-13 | $6.15 | $7.61 | 10,400 | — | — |
| 2017-11-10 | $6.15 | $7.61 | 4,800 | — | — |
| 2017-11-09 | $6.10 | $7.55 | 11,300 | — | — |
| 2017-11-08 | $6.10 | $7.55 | 28,400 | — | — |
| 2017-11-07 | $6.25 | $7.73 | 8,900 | — | — |
| 2017-11-06 | $6.55 | $8.11 | 12,000 | — | — |
| 2017-11-03 | $6.70 | $8.29 | 20,800 | — | — |
| 2017-11-02 | $6.75 | $8.35 | 10,200 | — | — |
| 2017-11-01 | $6.55 | $8.11 | 9,700 | — | — |
| 2017-10-31 | $6.65 | $8.23 | 16,500 | — | — |
| 2017-10-30 | $6.65 | $8.23 | 7,700 | — | — |
| 2017-10-27 | $6.95 | $8.60 | 26,400 | — | — |
| 2017-10-26 | $6.75 | $8.35 | 12,100 | — | — |
| 2017-10-25 | $6.90 | $8.54 | 9,200 | — | — |
| 2017-10-24 | $6.80 | $8.41 | 12,400 | — | — |
| 2017-10-23 | $6.80 | $8.41 | 12,500 | — | — |
| 2017-10-20 | $6.85 | $8.48 | 14,100 | — | — |
| 2017-10-19 | $6.85 | $8.48 | 7,400 | — | — |
| 2017-10-18 | $6.70 | $8.29 | 13,200 | — | — |
| 2017-10-17 | $6.75 | $8.35 | 10,400 | — | — |
| 2017-10-16 | $6.80 | $8.41 | 19,800 | — | — |
| 2017-10-13 | $6.70 | $8.29 | 8,800 | — | — |
| 2017-10-12 | $6.80 | $8.41 | 21,700 | — | — |
| 2017-10-11 | $6.65 | $8.23 | 12,100 | — | — |
| 2017-10-10 | $6.65 | $8.23 | 11,600 | — | — |
| 2017-10-09 | $6.50 | $8.04 | 9,800 | — | — |
| 2017-10-06 | $6.70 | $8.29 | 19,300 | — | — |
| 2017-10-05 | $6.65 | $8.23 | 31,900 | — | — |
| 2017-10-04 | $6.35 | $7.86 | 12,300 | — | — |
| 2017-10-03 | $6.15 | $7.61 | 45,300 | — | — |
| 2017-10-02 | $6.60 | $8.17 | 33,700 | — | — |
| 2017-09-29 | $6.25 | $7.73 | 15,600 | — | — |
| 2017-09-28 | $6.40 | $7.92 | 20,500 | — | — |
| 2017-09-27 | $6.55 | $8.11 | 40,400 | — | — |
| 2017-09-26 | $6.25 | $7.73 | 6,600 | — | — |
| 2017-09-25 | $6.20 | $7.67 | 5,500 | — | — |
| 2017-09-22 | $6.30 | $7.80 | 15,900 | — | — |
| 2017-09-21 | $6.30 | $7.80 | 19,300 | — | — |
| 2017-09-20 | $6.25 | $7.73 | 29,100 | — | — |
| 2017-09-19 | $6.30 | $7.80 | 47,400 | — | — |
| 2017-09-18 | $6.15 | $7.61 | 54,900 | — | — |
| 2017-09-15 | $6.00 | $7.42 | 139,800 | — | — |
| 2017-09-14 | $5.80 | $7.18 | 75,500 | — | — |
| 2017-09-13 | $5.85 | $7.24 | 55,000 | — | — |
| 2017-09-12 | $5.90 | $7.30 | 42,100 | — | — |
| 2017-09-11 | $6.05 | $7.49 | 31,300 | — | — |
| 2017-09-08 | $5.80 | $7.18 | 28,500 | — | — |
| 2017-09-07 | $6.00 | $7.42 | 23,500 | — | — |
| 2017-09-06 | $5.85 | $7.24 | 27,500 | — | — |
| 2017-09-05 | $6.10 | $7.55 | 46,500 | — | — |
| 2017-09-01 | $6.45 | $7.98 | 14,300 | — | — |
| 2017-08-31 | $6.40 | $7.92 | 39,100 | — | — |
| 2017-08-30 | $6.90 | $8.54 | 32,400 | — | — |
| 2017-08-29 | $7.05 | $8.72 | 48,100 | — | — |
| 2017-08-28 | $7.00 | $8.66 | 65,400 | — | — |
| 2017-08-25 | $6.90 | $8.54 | 76,500 | — | — |
| 2017-08-24 | $6.10 | $7.55 | 37,800 | — | — |
| 2017-08-23 | $5.95 | $7.36 | 16,100 | — | — |
| 2017-08-22 | $6.05 | $7.49 | 12,000 | — | — |
| 2017-08-21 | $6.00 | $7.42 | 21,900 | — | — |
| 2017-08-18 | $6.20 | $7.67 | 42,000 | — | — |
| 2017-08-17 | $6.20 | $7.67 | 33,300 | — | — |
| 2017-08-16 | $6.35 | $7.82 | 13,500 | — | — |
| 2017-08-15 | $6.35 | $7.82 | 7,200 | — | — |
| 2017-08-14 | $6.35 | $7.82 | 14,400 | — | — |
| 2017-08-11 | $6.30 | $7.76 | 17,700 | — | — |
| 2017-08-10 | $6.40 | $7.88 | 23,700 | — | — |
| 2017-08-09 | $6.40 | $7.88 | 23,900 | — | — |
| 2017-08-08 | $6.50 | $8.01 | 11,600 | — | — |
| 2017-08-07 | $6.60 | $8.13 | 17,900 | — | — |
| 2017-08-04 | $6.60 | $8.13 | 14,600 | — | — |
| 2017-08-03 | $6.60 | $8.13 | 17,500 | — | — |
| 2017-08-02 | $6.80 | $8.37 | 23,500 | — | — |
| 2017-08-01 | $6.90 | $8.50 | 12,900 | — | — |
| 2017-07-31 | $6.85 | $8.44 | 29,000 | — | — |
| 2017-07-28 | $6.95 | $8.56 | 16,700 | — | — |
| 2017-07-27 | $6.90 | $8.50 | 8,000 | — | — |
| 2017-07-26 | $6.90 | $8.50 | 14,400 | — | — |
| 2017-07-25 | $6.95 | $8.56 | 24,700 | — | — |
| 2017-07-24 | $7.00 | $8.62 | 11,700 | — | — |
| 2017-07-21 | $7.00 | $8.62 | 26,400 | — | — |
| 2017-07-20 | $7.00 | $8.62 | 19,300 | — | — |
| 2017-07-19 | $6.95 | $8.56 | 5,800 | — | — |
| 2017-07-18 | $6.95 | $8.56 | 17,600 | — | — |
| 2017-07-17 | $7.00 | $8.62 | 9,600 | — | — |
| 2017-07-14 | $7.00 | $8.62 | 10,100 | — | — |
| 2017-07-13 | $7.05 | $8.68 | 4,200 | — | — |
| 2017-07-12 | $7.00 | $8.62 | 16,700 | — | — |
| 2017-07-11 | $7.10 | $8.74 | 10,600 | — | — |
| 2017-07-10 | $7.00 | $8.62 | 9,500 | — | — |
| 2017-07-07 | $7.00 | $8.62 | 12,800 | — | — |
| 2017-07-06 | $7.00 | $8.62 | 20,300 | — | — |
| 2017-07-05 | $7.00 | $8.62 | 10,500 | — | — |
| 2017-07-03 | $7.15 | $8.81 | 11,800 | — | — |
| 2017-06-30 | $7.05 | $8.68 | 6,800 | — | — |
| 2017-06-29 | $7.05 | $8.68 | 43,400 | — | — |
| 2017-06-28 | $7.05 | $8.68 | 10,700 | — | — |
| 2017-06-27 | $7.00 | $8.62 | 3,700 | — | — |
| 2017-06-26 | $6.85 | $8.44 | 10,900 | — | — |
| 2017-06-23 | $6.75 | $8.31 | 165,100 | — | — |
| 2017-06-22 | $6.75 | $8.31 | 46,800 | — | — |
| 2017-06-21 | $6.85 | $8.44 | 70,300 | — | — |
| 2017-06-20 | $6.85 | $8.44 | 10,500 | — | — |
| 2017-06-19 | $7.00 | $8.62 | 12,600 | — | — |
| 2017-06-16 | $6.95 | $8.56 | 58,300 | — | — |
| 2017-06-15 | $7.00 | $8.62 | 17,700 | — | — |
| 2017-06-14 | $6.95 | $8.56 | 16,400 | — | — |
| 2017-06-13 | $7.00 | $8.62 | 18,700 | — | — |
| 2017-06-12 | $6.95 | $8.56 | 48,200 | — | — |
| 2017-06-09 | $7.05 | $8.68 | 40,200 | — | — |
| 2017-06-08 | $6.90 | $8.50 | 16,100 | — | — |
| 2017-06-07 | $6.35 | $7.82 | 7,200 | — | — |
| 2017-06-06 | $6.40 | $7.88 | 7,800 | — | — |
| 2017-06-05 | $6.20 | $7.64 | 7,300 | — | — |
| 2017-06-02 | $6.55 | $8.07 | 13,800 | — | — |
| 2017-06-01 | $6.20 | $7.64 | 24,200 | — | — |
| 2017-05-31 | $6.05 | $7.45 | 8,100 | — | — |
| 2017-05-30 | $6.40 | $7.88 | 14,600 | — | — |
| 2017-05-26 | $6.30 | $7.76 | 11,500 | — | — |
| 2017-05-25 | $6.25 | $7.70 | 10,600 | — | — |
| 2017-05-24 | $6.30 | $7.76 | 12,900 | — | — |
| 2017-05-23 | $6.30 | $7.76 | 18,800 | — | — |
| 2017-05-22 | $6.30 | $7.76 | 16,300 | — | — |
| 2017-05-19 | $6.20 | $7.64 | 36,100 | — | — |
| 2017-05-18 | $6.15 | $7.57 | 19,300 | — | — |
| 2017-05-17 | $5.85 | $7.17 | 36,900 | — | — |
| 2017-05-16 | $6.15 | $7.54 | 13,800 | — | — |
| 2017-05-15 | $6.35 | $7.78 | 18,100 | — | — |
| 2017-05-12 | $6.30 | $7.72 | 34,700 | — | — |
| 2017-05-11 | $6.30 | $7.72 | 37,800 | — | — |
| 2017-05-10 | $6.65 | $8.15 | 15,200 | — | — |
| 2017-05-09 | $6.80 | $8.33 | 9,300 | — | — |
| 2017-05-08 | $6.85 | $8.39 | 29,000 | — | — |
| 2017-05-05 | $6.80 | $8.33 | 10,500 | — | — |
| 2017-05-04 | $6.95 | $8.52 | 28,800 | — | — |
| 2017-05-03 | $6.95 | $8.52 | 13,200 | — | — |
| 2017-05-02 | $6.90 | $8.45 | 15,900 | — | — |
| 2017-05-01 | $7.00 | $8.58 | 17,200 | — | — |
| 2017-04-28 | $7.05 | $8.64 | 18,900 | — | — |
| 2017-04-27 | $6.95 | $8.52 | 23,200 | — | — |
| 2017-04-26 | $7.40 | $9.07 | 33,400 | — | — |
| 2017-04-25 | $7.45 | $9.13 | 24,400 | — | — |
| 2017-04-24 | $7.35 | $9.01 | 10,400 | — | — |
| 2017-04-21 | $7.30 | $8.94 | 26,400 | — | — |
| 2017-04-20 | $7.05 | $8.64 | 19,700 | — | — |
| 2017-04-19 | $6.90 | $8.45 | 15,900 | — | — |
| 2017-04-18 | $7.10 | $8.70 | 31,500 | — | — |
| 2017-04-17 | $7.00 | $8.58 | 15,600 | — | — |
| 2017-04-13 | $6.85 | $8.39 | 31,100 | — | — |
| 2017-04-12 | $6.85 | $8.39 | 9,300 | — | — |
| 2017-04-11 | $6.95 | $8.52 | 18,300 | — | — |
| 2017-04-10 | $7.05 | $8.64 | 27,000 | — | — |
| 2017-04-07 | $6.95 | $8.52 | 6,500 | — | — |
| 2017-04-06 | $6.95 | $8.52 | 34,800 | — | — |
| 2017-04-05 | $7.00 | $8.58 | 51,500 | — | — |
| 2017-04-04 | $7.30 | $8.94 | 24,800 | — | — |
| 2017-04-03 | $7.25 | $8.88 | 28,400 | — | — |
| 2017-03-31 | $7.30 | $8.94 | 111,200 | — | — |
| 2017-03-30 | $7.30 | $8.94 | 62,400 | — | — |
| 2017-03-29 | $7.05 | $8.64 | 34,900 | — | — |
| 2017-03-28 | $7.10 | $8.70 | 72,800 | — | — |
| 2017-03-27 | $6.90 | $8.45 | 56,500 | — | — |
| 2017-03-24 | $6.65 | $8.15 | 22,400 | — | — |
| 2017-03-23 | $6.70 | $8.21 | 21,900 | — | — |
| 2017-03-22 | $6.55 | $7.99 | 98,100 | — | — |
| 2017-03-21 | $6.50 | $7.93 | 22,100 | — | — |
| 2017-03-20 | $6.65 | $8.11 | 29,000 | — | — |
| 2017-03-17 | $6.55 | $7.99 | 167,400 | — | — |
| 2017-03-16 | $6.70 | $8.17 | 59,000 | — | — |
| 2017-03-15 | $6.70 | $8.17 | 54,700 | — | — |
| 2017-03-14 | $6.70 | $8.17 | 18,800 | — | — |
| 2017-03-13 | $6.50 | $7.93 | 17,000 | — | — |
| 2017-03-10 | $6.45 | $7.87 | 19,300 | — | — |
| 2017-03-09 | $6.35 | $7.74 | 30,900 | — | — |
| 2017-03-08 | $6.40 | $7.81 | 24,500 | — | — |
| 2017-03-07 | $6.45 | $7.87 | 15,100 | — | — |
| 2017-03-06 | $6.55 | $7.99 | 11,200 | — | — |
| 2017-03-03 | $6.70 | $8.17 | 12,500 | — | — |
| 2017-03-02 | $6.65 | $8.11 | 10,300 | — | — |
| 2017-03-01 | $6.70 | $8.17 | 19,700 | — | — |
| 2017-02-28 | $6.35 | $7.74 | 38,500 | — | — |
| 2017-02-27 | $6.60 | $8.05 | 17,400 | — | — |
| 2017-02-24 | $6.75 | $8.23 | 38,800 | — | — |
| 2017-02-23 | $6.70 | $8.17 | 58,400 | — | — |
| 2017-02-22 | $6.65 | $8.11 | 3,000 | — | — |
| 2017-02-21 | $6.50 | $7.93 | 9,600 | — | — |
| 2017-02-17 | $6.45 | $7.87 | 26,300 | — | — |
| 2017-02-16 | $6.40 | $7.81 | 16,200 | — | — |
| 2017-02-15 | $6.40 | $7.81 | 13,700 | — | — |
| 2017-02-14 | $6.35 | $7.74 | 25,800 | — | — |
| 2017-02-13 | $6.30 | $7.68 | 20,700 | — | — |
| 2017-02-10 | $6.30 | $7.68 | 35,200 | — | — |
| 2017-02-09 | $6.35 | $7.74 | 22,300 | — | — |
| 2017-02-08 | $6.35 | $7.74 | 18,900 | — | — |
| 2017-02-07 | $6.40 | $7.81 | 7,900 | — | — |
| 2017-02-06 | $6.45 | $7.87 | 9,600 | — | — |
| 2017-02-03 | $6.60 | $8.05 | 17,000 | — | — |
| 2017-02-02 | $6.50 | $7.93 | 11,600 | — | — |
| 2017-02-01 | $6.50 | $7.93 | 20,700 | — | — |
| 2017-01-31 | $6.55 | $7.99 | 12,300 | — | — |
| 2017-01-30 | $6.50 | $7.93 | 10,600 | — | — |
| 2017-01-27 | $6.60 | $8.05 | 4,600 | — | — |
| 2017-01-26 | $6.50 | $7.93 | 8,500 | — | — |
| 2017-01-25 | $6.70 | $8.17 | 14,200 | — | — |
| 2017-01-24 | $6.65 | $8.11 | 8,600 | — | — |
| 2017-01-23 | $6.50 | $7.93 | 6,800 | — | — |
| 2017-01-20 | $6.45 | $7.87 | 22,500 | — | — |
| 2017-01-19 | $6.15 | $7.50 | 11,400 | — | — |
| 2017-01-18 | $6.40 | $7.81 | 10,700 | — | — |
| 2017-01-17 | $6.50 | $7.93 | 18,000 | — | — |
| 2017-01-13 | $6.70 | $8.17 | 15,600 | — | — |
| 2017-01-12 | $6.40 | $7.81 | 23,500 | — | — |
| 2017-01-11 | $6.65 | $8.11 | 7,100 | — | — |
| 2017-01-10 | $6.65 | $8.11 | 32,400 | — | — |
| 2017-01-09 | $6.25 | $7.62 | 9,400 | — | — |
| 2017-01-06 | $6.40 | $7.81 | 9,800 | — | — |
| 2017-01-05 | $6.35 | $7.74 | 8,600 | — | — |
| 2017-01-04 | $6.50 | $7.93 | 25,300 | — | — |
| 2017-01-03 | $6.30 | $7.68 | 26,100 | — | — |