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
- 1992-12-23 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 | $6.55 | $6.55 | 10,600 | — | — |
| 2017-12-28 | $6.50 | $6.50 | 14,200 | — | — |
| 2017-12-27 | $6.60 | $6.60 | 9,400 | — | — |
| 2017-12-26 | $6.50 | $6.50 | 13,100 | — | — |
| 2017-12-22 | $6.60 | $6.60 | 14,000 | — | — |
| 2017-12-21 | $6.70 | $6.70 | 22,300 | — | — |
| 2017-12-20 | $6.55 | $6.55 | 45,500 | — | — |
| 2017-12-19 | $6.60 | $6.60 | 32,500 | — | — |
| 2017-12-18 | $6.20 | $6.20 | 26,800 | — | — |
| 2017-12-15 | $6.05 | $6.05 | 12,400 | — | — |
| 2017-12-14 | $6.05 | $6.05 | 31,900 | — | — |
| 2017-12-13 | $6.40 | $6.40 | 15,900 | — | — |
| 2017-12-12 | $6.40 | $6.40 | 18,000 | — | — |
| 2017-12-11 | $6.35 | $6.35 | 27,100 | — | — |
| 2017-12-08 | $6.20 | $6.20 | 4,900 | — | — |
| 2017-12-07 | $6.00 | $6.00 | 17,000 | — | — |
| 2017-12-06 | $6.00 | $6.00 | 6,400 | — | — |
| 2017-12-05 | $6.25 | $6.25 | 9,500 | — | — |
| 2017-12-04 | $6.10 | $6.10 | 14,900 | — | — |
| 2017-12-01 | $6.40 | $6.40 | 15,300 | — | — |
| 2017-11-30 | $6.55 | $6.55 | 24,100 | — | — |
| 2017-11-29 | $6.35 | $6.35 | 28,900 | — | — |
| 2017-11-28 | $6.55 | $6.55 | 25,200 | — | — |
| 2017-11-27 | $6.40 | $6.40 | 14,700 | — | — |
| 2017-11-24 | $6.40 | $6.40 | 11,500 | — | — |
| 2017-11-22 | $6.23 | $6.23 | 9,100 | — | — |
| 2017-11-21 | $6.25 | $6.25 | 29,200 | — | — |
| 2017-11-20 | $6.05 | $6.05 | 24,300 | — | — |
| 2017-11-17 | $6.10 | $6.10 | 43,900 | — | — |
| 2017-11-16 | $6.05 | $6.05 | 15,100 | — | — |
| 2017-11-15 | $6.20 | $6.20 | 29,300 | — | — |
| 2017-11-14 | $6.45 | $6.45 | 30,400 | — | — |
| 2017-11-13 | $6.30 | $6.30 | 37,200 | — | — |
| 2017-11-10 | $6.45 | $6.45 | 11,400 | — | — |
| 2017-11-09 | $6.25 | $6.25 | 26,000 | — | — |
| 2017-11-08 | $6.30 | $6.30 | 26,100 | — | — |
| 2017-11-07 | $6.45 | $6.45 | 28,200 | — | — |
| 2017-11-06 | $6.65 | $6.65 | 81,700 | — | — |
| 2017-11-03 | $6.30 | $6.30 | 63,200 | — | — |
| 2017-11-02 | $6.70 | $6.70 | 61,000 | — | — |
| 2017-11-01 | $7.35 | $7.35 | 21,700 | — | — |
| 2017-10-31 | $7.50 | $7.50 | 72,500 | — | — |
| 2017-10-30 | $7.20 | $7.20 | 22,300 | — | — |
| 2017-10-27 | $7.40 | $7.40 | 23,800 | — | — |
| 2017-10-26 | $7.45 | $7.45 | 54,100 | — | — |
| 2017-10-25 | $7.20 | $7.20 | 23,700 | — | — |
| 2017-10-24 | $7.20 | $7.20 | 22,200 | — | — |
| 2017-10-23 | $7.05 | $7.05 | 12,600 | — | — |
| 2017-10-20 | $7.10 | $7.10 | 37,200 | — | — |
| 2017-10-19 | $7.40 | $7.40 | 28,100 | — | — |
| 2017-10-18 | $7.58 | $7.58 | 17,200 | — | — |
| 2017-10-17 | $7.50 | $7.50 | 16,400 | — | — |
| 2017-10-16 | $7.70 | $7.70 | 58,500 | — | — |
| 2017-10-13 | $7.50 | $7.50 | 24,800 | — | — |
| 2017-10-12 | $7.35 | $7.35 | 50,900 | — | — |
| 2017-10-11 | $7.45 | $7.45 | 37,600 | — | — |
| 2017-10-10 | $7.50 | $7.50 | 139,500 | — | — |
| 2017-10-09 | $7.55 | $7.55 | 55,600 | — | — |
| 2017-10-06 | $7.50 | $7.50 | 129,400 | — | — |
| 2017-10-05 | $7.20 | $7.20 | 131,800 | — | — |
| 2017-10-04 | $7.15 | $7.15 | 57,800 | — | — |
| 2017-10-03 | $6.90 | $6.90 | 44,100 | — | — |
| 2017-10-02 | $6.80 | $6.80 | 88,800 | — | — |
| 2017-09-29 | $6.75 | $6.75 | 9,600 | — | — |
| 2017-09-28 | $6.80 | $6.80 | 20,300 | — | — |
| 2017-09-27 | $6.70 | $6.70 | 21,500 | — | — |
| 2017-09-26 | $6.70 | $6.70 | 31,000 | — | — |
| 2017-09-25 | $6.75 | $6.75 | 51,500 | — | — |
| 2017-09-22 | $7.05 | $7.05 | 17,000 | — | — |
| 2017-09-21 | $7.10 | $7.10 | 15,900 | — | — |
| 2017-09-20 | $7.00 | $7.00 | 43,200 | — | — |
| 2017-09-19 | $7.15 | $7.15 | 32,700 | — | — |
| 2017-09-18 | $7.05 | $7.05 | 51,500 | — | — |
| 2017-09-15 | $6.75 | $6.75 | 38,600 | — | — |
| 2017-09-14 | $6.85 | $6.85 | 38,800 | — | — |
| 2017-09-13 | $6.90 | $6.90 | 41,000 | — | — |
| 2017-09-12 | $6.60 | $6.60 | 35,700 | — | — |
| 2017-09-11 | $6.50 | $6.50 | 37,700 | — | — |
| 2017-09-08 | $6.50 | $6.50 | 33,200 | — | — |
| 2017-09-07 | $6.60 | $6.60 | 23,000 | — | — |
| 2017-09-06 | $6.40 | $6.40 | 28,900 | — | — |
| 2017-09-05 | $6.45 | $6.45 | 21,500 | — | — |
| 2017-09-01 | $6.50 | $6.50 | 10,200 | — | — |
| 2017-08-31 | $6.50 | $6.50 | 16,900 | — | — |
| 2017-08-30 | $6.65 | $6.65 | 33,400 | — | — |
| 2017-08-29 | $6.45 | $6.45 | 9,600 | — | — |
| 2017-08-28 | $6.30 | $6.30 | 20,600 | — | — |
| 2017-08-25 | $6.35 | $6.35 | 7,400 | — | — |
| 2017-08-24 | $6.35 | $6.35 | 11,500 | — | — |
| 2017-08-23 | $6.35 | $6.35 | 21,900 | — | — |
| 2017-08-22 | $6.35 | $6.35 | 25,100 | — | — |
| 2017-08-21 | $6.50 | $6.50 | 28,600 | — | — |
| 2017-08-18 | $6.80 | $6.80 | 31,100 | — | — |
| 2017-08-17 | $6.65 | $6.65 | 48,600 | — | — |
| 2017-08-16 | $6.75 | $6.75 | 40,600 | — | — |
| 2017-08-15 | $6.65 | $6.65 | 35,600 | — | — |
| 2017-08-14 | $6.75 | $6.75 | 18,100 | — | — |
| 2017-08-11 | $6.55 | $6.55 | 53,000 | — | — |
| 2017-08-10 | $6.60 | $6.60 | 23,600 | — | — |
| 2017-08-09 | $6.65 | $6.65 | 22,500 | — | — |
| 2017-08-08 | $6.65 | $6.65 | 17,100 | — | — |
| 2017-08-07 | $6.70 | $6.70 | 59,500 | — | — |
| 2017-08-04 | $6.80 | $6.80 | 31,900 | — | — |
| 2017-08-03 | $6.45 | $6.45 | 59,300 | — | — |
| 2017-08-02 | $6.95 | $6.95 | 46,100 | — | — |
| 2017-08-01 | $6.80 | $6.80 | 39,100 | — | — |
| 2017-07-31 | $6.88 | $6.88 | 29,800 | — | — |
| 2017-07-28 | $7.05 | $7.05 | 19,500 | — | — |
| 2017-07-27 | $7.05 | $7.05 | 26,100 | — | — |
| 2017-07-26 | $7.05 | $7.05 | 13,900 | — | — |
| 2017-07-25 | $7.20 | $7.20 | 43,500 | — | — |
| 2017-07-24 | $7.15 | $7.15 | 42,300 | — | — |
| 2017-07-21 | $6.85 | $6.85 | 135,700 | — | — |
| 2017-07-20 | $6.90 | $6.90 | 34,800 | — | — |
| 2017-07-19 | $7.15 | $7.15 | 53,800 | — | — |
| 2017-07-18 | $7.15 | $7.15 | 36,500 | — | — |
| 2017-07-17 | $7.20 | $7.20 | 39,700 | — | — |
| 2017-07-14 | $7.30 | $7.30 | 16,900 | — | — |
| 2017-07-13 | $7.30 | $7.30 | 38,700 | — | — |
| 2017-07-12 | $7.15 | $7.15 | 97,500 | — | — |
| 2017-07-11 | $7.15 | $7.15 | 17,900 | — | — |
| 2017-07-10 | $7.25 | $7.25 | 37,700 | — | — |
| 2017-07-07 | $7.15 | $7.15 | 30,300 | — | — |
| 2017-07-06 | $7.05 | $7.05 | 49,600 | — | — |
| 2017-07-05 | $7.05 | $7.05 | 82,800 | — | — |
| 2017-07-03 | $7.45 | $7.45 | 49,900 | — | — |
| 2017-06-30 | $7.20 | $7.20 | 118,300 | — | — |
| 2017-06-29 | $6.85 | $6.85 | 65,000 | — | — |
| 2017-06-28 | $6.70 | $6.70 | 52,600 | — | — |
| 2017-06-27 | $6.85 | $6.85 | 84,000 | — | — |
| 2017-06-26 | $6.89 | $6.89 | 46,900 | — | — |
| 2017-06-23 | $7.00 | $7.00 | 46,500 | — | — |
| 2017-06-22 | $6.70 | $6.70 | 52,700 | — | — |
| 2017-06-21 | $6.80 | $6.80 | 37,000 | — | — |
| 2017-06-20 | $6.85 | $6.85 | 56,400 | — | — |
| 2017-06-19 | $6.65 | $6.65 | 65,500 | — | — |
| 2017-06-16 | $6.60 | $6.60 | 32,500 | — | — |
| 2017-06-15 | $6.65 | $6.65 | 25,800 | — | — |
| 2017-06-14 | $6.80 | $6.80 | 50,600 | — | — |
| 2017-06-13 | $6.75 | $6.75 | 98,800 | — | — |
| 2017-06-12 | $7.00 | $7.00 | 141,200 | — | — |
| 2017-06-09 | $7.00 | $7.00 | 69,400 | — | — |
| 2017-06-08 | $6.75 | $6.75 | 119,900 | — | — |
| 2017-06-07 | $7.00 | $7.00 | 75,600 | — | — |
| 2017-06-06 | $6.70 | $6.70 | 58,000 | — | — |
| 2017-06-05 | $6.95 | $6.95 | 83,000 | — | — |
| 2017-06-02 | $6.70 | $6.70 | 46,200 | — | — |
| 2017-06-01 | $6.60 | $6.60 | 41,500 | — | — |
| 2017-05-31 | $6.40 | $6.40 | 40,000 | — | — |
| 2017-05-30 | $6.75 | $6.75 | 56,600 | — | — |
| 2017-05-26 | $6.15 | $6.15 | 64,200 | — | — |
| 2017-05-25 | $6.00 | $6.00 | 20,900 | — | — |
| 2017-05-24 | $5.90 | $5.90 | 129,200 | — | — |
| 2017-05-23 | $5.90 | $5.90 | 66,600 | — | — |
| 2017-05-22 | $5.85 | $5.85 | 88,600 | — | — |
| 2017-05-19 | $6.00 | $6.00 | 9,800 | — | — |
| 2017-05-18 | $6.00 | $6.00 | 80,700 | — | — |
| 2017-05-17 | $6.00 | $6.00 | 35,300 | — | — |
| 2017-05-16 | $6.15 | $6.15 | 63,600 | — | — |
| 2017-05-15 | $6.20 | $6.20 | 131,800 | — | — |
| 2017-05-12 | $6.05 | $6.05 | 33,800 | — | — |
| 2017-05-11 | $5.95 | $5.95 | 60,400 | — | — |
| 2017-05-10 | $5.90 | $5.90 | 42,900 | — | — |
| 2017-05-09 | $5.90 | $5.90 | 190,900 | — | — |
| 2017-05-08 | $6.25 | $6.25 | 63,300 | — | — |
| 2017-05-05 | $5.95 | $5.95 | 134,500 | — | — |
| 2017-05-04 | $5.70 | $5.70 | 132,300 | — | — |
| 2017-05-03 | $5.55 | $5.55 | 33,700 | — | — |
| 2017-05-02 | $5.55 | $5.55 | 25,000 | — | — |
| 2017-05-01 | $5.60 | $5.60 | 56,800 | — | — |
| 2017-04-28 | $5.50 | $5.50 | 3,000 | — | — |
| 2017-04-27 | $5.55 | $5.55 | 14,700 | — | — |
| 2017-04-26 | $5.60 | $5.60 | 27,800 | — | — |
| 2017-04-25 | $5.65 | $5.65 | 8,800 | — | — |
| 2017-04-24 | $5.50 | $5.50 | 16,800 | — | — |
| 2017-04-21 | $5.45 | $5.45 | 30,100 | — | — |
| 2017-04-20 | $5.65 | $5.65 | 11,000 | — | — |
| 2017-04-19 | $5.65 | $5.65 | 7,500 | — | — |
| 2017-04-18 | $5.65 | $5.65 | 36,700 | — | — |
| 2017-04-17 | $5.70 | $5.70 | 27,100 | — | — |
| 2017-04-13 | $5.59 | $5.59 | 34,800 | — | — |
| 2017-04-12 | $5.45 | $5.45 | 65,400 | — | — |
| 2017-04-11 | $5.35 | $5.35 | 13,800 | — | — |
| 2017-04-10 | $5.30 | $5.30 | 12,700 | — | — |
| 2017-04-07 | $5.35 | $5.35 | 34,100 | — | — |
| 2017-04-06 | $5.30 | $5.30 | 23,300 | — | — |
| 2017-04-05 | $5.25 | $5.25 | 22,700 | — | — |
| 2017-04-04 | $5.30 | $5.30 | 15,600 | — | — |
| 2017-04-03 | $5.30 | $5.30 | 34,600 | — | — |
| 2017-03-31 | $5.45 | $5.45 | 38,400 | — | — |
| 2017-03-30 | $5.45 | $5.45 | 21,800 | — | — |
| 2017-03-29 | $5.35 | $5.35 | 27,100 | — | — |
| 2017-03-28 | $5.35 | $5.35 | 19,400 | — | — |
| 2017-03-27 | $5.45 | $5.45 | 11,300 | — | — |
| 2017-03-24 | $5.45 | $5.45 | 30,300 | — | — |
| 2017-03-23 | $5.45 | $5.45 | 23,500 | — | — |
| 2017-03-22 | $5.35 | $5.35 | 15,200 | — | — |
| 2017-03-21 | $5.45 | $5.45 | 11,300 | — | — |
| 2017-03-20 | $5.50 | $5.50 | 33,600 | — | — |
| 2017-03-17 | $5.50 | $5.50 | 26,500 | — | — |
| 2017-03-16 | $5.65 | $5.65 | 25,900 | — | — |
| 2017-03-15 | $5.55 | $5.55 | 35,500 | — | — |
| 2017-03-14 | $5.60 | $5.60 | 11,100 | — | — |
| 2017-03-13 | $5.60 | $5.60 | 16,500 | — | — |
| 2017-03-10 | $5.55 | $5.55 | 41,200 | — | — |
| 2017-03-09 | $5.55 | $5.55 | 41,500 | — | — |
| 2017-03-08 | $5.75 | $5.75 | 17,800 | — | — |
| 2017-03-07 | $5.85 | $5.85 | 15,700 | — | — |
| 2017-03-06 | $5.90 | $5.90 | 53,200 | — | — |
| 2017-03-03 | $5.85 | $5.85 | 29,700 | — | — |
| 2017-03-02 | $5.80 | $5.80 | 49,900 | — | — |
| 2017-03-01 | $5.65 | $5.65 | 80,400 | — | — |
| 2017-02-28 | $5.45 | $5.45 | 55,800 | — | — |
| 2017-02-27 | $5.50 | $5.50 | 59,300 | — | — |
| 2017-02-24 | $5.50 | $5.50 | 32,800 | — | — |
| 2017-02-23 | $5.40 | $5.40 | 43,600 | — | — |
| 2017-02-22 | $5.80 | $5.80 | 7,700 | — | — |
| 2017-02-21 | $5.80 | $5.80 | 59,800 | — | — |
| 2017-02-17 | $5.50 | $5.50 | 37,100 | — | — |
| 2017-02-16 | $5.65 | $5.65 | 47,500 | — | — |
| 2017-02-15 | $5.45 | $5.45 | 11,900 | — | — |
| 2017-02-14 | $5.45 | $5.45 | 56,900 | — | — |
| 2017-02-13 | $5.30 | $5.30 | 156,800 | — | — |
| 2017-02-10 | $5.05 | $5.05 | 37,800 | — | — |
| 2017-02-09 | $5.05 | $5.05 | 6,200 | — | — |
| 2017-02-08 | $5.10 | $5.10 | 34,700 | — | — |
| 2017-02-07 | $5.25 | $5.25 | 15,400 | — | — |
| 2017-02-06 | $5.40 | $5.40 | 31,500 | — | — |
| 2017-02-03 | $5.50 | $5.50 | 6,800 | — | — |
| 2017-02-02 | $5.50 | $5.50 | 14,600 | — | — |
| 2017-02-01 | $5.55 | $5.55 | 3,000 | — | — |
| 2017-01-31 | $5.50 | $5.50 | 18,500 | — | — |
| 2017-01-30 | $5.45 | $5.45 | 13,600 | — | — |
| 2017-01-27 | $5.55 | $5.55 | 14,100 | — | — |
| 2017-01-26 | $5.50 | $5.50 | 7,700 | — | — |
| 2017-01-25 | $5.50 | $5.50 | 16,400 | — | — |
| 2017-01-24 | $5.40 | $5.40 | 5,300 | — | — |
| 2017-01-23 | $5.40 | $5.40 | 6,800 | — | — |
| 2017-01-20 | $5.45 | $5.45 | 1,200 | — | — |
| 2017-01-19 | $5.45 | $5.45 | 16,400 | — | — |
| 2017-01-18 | $5.40 | $5.40 | 17,700 | — | — |
| 2017-01-17 | $5.25 | $5.25 | 13,600 | — | — |
| 2017-01-13 | $5.20 | $5.20 | 11,500 | — | — |
| 2017-01-12 | $5.20 | $5.20 | 16,500 | — | — |
| 2017-01-11 | $5.15 | $5.15 | 11,000 | — | — |
| 2017-01-10 | $5.20 | $5.20 | 13,200 | — | — |
| 2017-01-09 | $5.25 | $5.25 | 15,000 | — | — |
| 2017-01-06 | $5.21 | $5.21 | 17,800 | — | — |
| 2017-01-05 | $5.20 | $5.20 | 22,400 | — | — |
| 2017-01-04 | $4.95 | $4.95 | 4,100 | — | — |
| 2017-01-03 | $4.93 | $4.93 | 3,800 | — | — |