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
- 2010-04-05 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 | $6.25 | $6.25 | 577,000 | — | — |
| 2017-12-28 | $6.40 | $6.40 | 583,600 | — | — |
| 2017-12-27 | $6.25 | $6.25 | 431,500 | — | — |
| 2017-12-26 | $6.20 | $6.20 | 1,093,900 | — | — |
| 2017-12-22 | $5.90 | $5.90 | 206,400 | — | — |
| 2017-12-21 | $5.90 | $5.90 | 162,600 | — | — |
| 2017-12-20 | $5.90 | $5.90 | 447,900 | — | — |
| 2017-12-19 | $5.70 | $5.70 | 286,700 | — | — |
| 2017-12-18 | $5.80 | $5.80 | 386,300 | — | — |
| 2017-12-15 | $6.00 | $6.00 | 381,100 | — | — |
| 2017-12-14 | $5.85 | $5.85 | 1,110,600 | — | — |
| 2017-12-13 | $6.75 | $6.75 | 448,800 | — | — |
| 2017-12-12 | $6.95 | $6.95 | 812,500 | — | — |
| 2017-12-11 | $6.85 | $6.85 | 343,400 | — | — |
| 2017-12-08 | $6.75 | $6.75 | 276,000 | — | — |
| 2017-12-07 | $6.55 | $6.55 | 443,900 | — | — |
| 2017-12-06 | $6.30 | $6.30 | 99,900 | — | — |
| 2017-12-05 | $6.25 | $6.25 | 342,600 | — | — |
| 2017-12-04 | $6.70 | $6.70 | 574,900 | — | — |
| 2017-12-01 | $6.35 | $6.35 | 228,700 | — | — |
| 2017-11-30 | $6.15 | $6.15 | 71,500 | — | — |
| 2017-11-29 | $6.15 | $6.15 | 170,300 | — | — |
| 2017-11-28 | $6.50 | $6.50 | 385,200 | — | — |
| 2017-11-27 | $6.35 | $6.35 | 247,900 | — | — |
| 2017-11-24 | $6.75 | $6.75 | 177,600 | — | — |
| 2017-11-22 | $6.90 | $6.90 | 215,000 | — | — |
| 2017-11-21 | $6.75 | $6.75 | 471,900 | — | — |
| 2017-11-20 | $6.68 | $6.68 | 370,700 | — | — |
| 2017-11-17 | $6.50 | $6.50 | 319,200 | — | — |
| 2017-11-16 | $6.55 | $6.55 | 621,300 | — | — |
| 2017-11-15 | $5.95 | $5.95 | 260,400 | — | — |
| 2017-11-14 | $6.25 | $6.25 | 1,093,200 | — | — |
| 2017-11-13 | $5.95 | $5.95 | 389,200 | — | — |
| 2017-11-10 | $5.60 | $5.60 | 495,600 | — | — |
| 2017-11-09 | $5.70 | $5.70 | 800,500 | — | — |
| 2017-11-08 | $4.95 | $4.95 | 130,100 | — | — |
| 2017-11-07 | $4.80 | $4.80 | 199,800 | — | — |
| 2017-11-06 | $4.60 | $4.60 | 96,600 | — | — |
| 2017-11-03 | $4.68 | $4.68 | 93,000 | — | — |
| 2017-11-02 | $4.70 | $4.70 | 98,400 | — | — |
| 2017-11-01 | $4.65 | $4.65 | 276,600 | — | — |
| 2017-10-31 | $4.90 | $4.90 | 191,800 | — | — |
| 2017-10-30 | $5.10 | $5.10 | 115,100 | — | — |
| 2017-10-27 | $5.05 | $5.05 | 71,700 | — | — |
| 2017-10-26 | $5.10 | $5.10 | 53,500 | — | — |
| 2017-10-25 | $5.15 | $5.15 | 74,800 | — | — |
| 2017-10-24 | $5.25 | $5.25 | 122,400 | — | — |
| 2017-10-23 | $5.05 | $5.05 | 121,800 | — | — |
| 2017-10-20 | $5.15 | $5.15 | 92,100 | — | — |
| 2017-10-19 | $5.20 | $5.20 | 70,400 | — | — |
| 2017-10-18 | $5.25 | $5.25 | 145,200 | — | — |
| 2017-10-17 | $5.35 | $5.35 | 65,200 | — | — |
| 2017-10-16 | $5.40 | $5.40 | 57,900 | — | — |
| 2017-10-13 | $5.55 | $5.55 | 77,600 | — | — |
| 2017-10-12 | $5.80 | $5.80 | 108,300 | — | — |
| 2017-10-11 | $5.60 | $5.60 | 112,000 | — | — |
| 2017-10-10 | $5.45 | $5.45 | 138,400 | — | — |
| 2017-10-09 | $5.25 | $5.25 | 104,100 | — | — |
| 2017-10-06 | $5.35 | $5.35 | 252,900 | — | — |
| 2017-10-05 | $5.10 | $5.10 | 246,600 | — | — |
| 2017-10-04 | $5.15 | $5.15 | 124,400 | — | — |
| 2017-10-03 | $5.20 | $5.20 | 163,000 | — | — |
| 2017-10-02 | $5.30 | $5.30 | 206,700 | — | — |
| 2017-09-29 | $5.45 | $5.45 | 183,000 | — | — |
| 2017-09-28 | $5.60 | $5.60 | 1,463,900 | — | — |
| 2017-09-27 | $5.65 | $5.65 | 145,700 | — | — |
| 2017-09-26 | $5.75 | $5.75 | 137,700 | — | — |
| 2017-09-25 | $5.80 | $5.80 | 130,600 | — | — |
| 2017-09-22 | $6.00 | $6.00 | 80,400 | — | — |
| 2017-09-21 | $5.90 | $5.90 | 83,900 | — | — |
| 2017-09-20 | $6.00 | $6.00 | 128,000 | — | — |
| 2017-09-19 | $5.85 | $5.85 | 204,200 | — | — |
| 2017-09-18 | $5.95 | $5.95 | 187,700 | — | — |
| 2017-09-15 | $6.15 | $6.15 | 131,200 | — | — |
| 2017-09-14 | $6.10 | $6.10 | 156,200 | — | — |
| 2017-09-13 | $6.10 | $6.10 | 119,200 | — | — |
| 2017-09-12 | $6.15 | $6.15 | 75,800 | — | — |
| 2017-09-11 | $6.05 | $6.05 | 92,400 | — | — |
| 2017-09-08 | $6.10 | $6.10 | 66,100 | — | — |
| 2017-09-07 | $6.05 | $6.05 | 124,600 | — | — |
| 2017-09-06 | $5.95 | $5.95 | 36,100 | — | — |
| 2017-09-05 | $5.95 | $5.95 | 95,200 | — | — |
| 2017-09-01 | $5.90 | $5.90 | 109,000 | — | — |
| 2017-08-31 | $5.80 | $5.80 | 173,800 | — | — |
| 2017-08-30 | $6.00 | $6.00 | 99,300 | — | — |
| 2017-08-29 | $6.00 | $6.00 | 83,200 | — | — |
| 2017-08-28 | $6.10 | $6.10 | 68,700 | — | — |
| 2017-08-25 | $6.15 | $6.15 | 61,500 | — | — |
| 2017-08-24 | $6.15 | $6.15 | 110,400 | — | — |
| 2017-08-23 | $6.00 | $6.00 | 199,400 | — | — |
| 2017-08-22 | $5.90 | $5.90 | 123,900 | — | — |
| 2017-08-21 | $5.95 | $5.95 | 152,400 | — | — |
| 2017-08-18 | $6.25 | $6.25 | 197,300 | — | — |
| 2017-08-17 | $6.25 | $6.25 | 241,400 | — | — |
| 2017-08-16 | $6.35 | $6.35 | 221,900 | — | — |
| 2017-08-15 | $6.25 | $6.25 | 467,900 | — | — |
| 2017-08-14 | $6.00 | $6.00 | 296,500 | — | — |
| 2017-08-11 | $6.25 | $6.25 | 361,700 | — | — |
| 2017-08-10 | $5.60 | $5.60 | 315,600 | — | — |
| 2017-08-09 | $5.85 | $5.85 | 236,200 | — | — |
| 2017-08-08 | $6.10 | $6.10 | 374,600 | — | — |
| 2017-08-07 | $5.85 | $5.85 | 432,500 | — | — |
| 2017-08-04 | $5.80 | $5.80 | 153,700 | — | — |
| 2017-08-03 | $5.90 | $5.90 | 79,900 | — | — |
| 2017-08-02 | $5.85 | $5.85 | 181,900 | — | — |
| 2017-08-01 | $5.85 | $5.85 | 105,400 | — | — |
| 2017-07-31 | $6.15 | $6.15 | 102,100 | — | — |
| 2017-07-28 | $6.05 | $6.05 | 70,700 | — | — |
| 2017-07-27 | $6.08 | $6.08 | 113,900 | — | — |
| 2017-07-26 | $5.95 | $5.95 | 127,400 | — | — |
| 2017-07-25 | $6.05 | $6.05 | 105,600 | — | — |
| 2017-07-24 | $6.00 | $6.00 | 261,100 | — | — |
| 2017-07-21 | $6.20 | $6.20 | 156,200 | — | — |
| 2017-07-20 | $6.10 | $6.10 | 131,500 | — | — |
| 2017-07-19 | $6.15 | $6.15 | 281,000 | — | — |
| 2017-07-18 | $6.60 | $6.60 | 152,100 | — | — |
| 2017-07-17 | $6.65 | $6.65 | 73,600 | — | — |
| 2017-07-14 | $6.75 | $6.75 | 180,900 | — | — |
| 2017-07-13 | $6.70 | $6.70 | 70,700 | — | — |
| 2017-07-12 | $6.70 | $6.70 | 101,900 | — | — |
| 2017-07-11 | $6.75 | $6.75 | 171,000 | — | — |
| 2017-07-10 | $7.00 | $7.00 | 162,400 | — | — |
| 2017-07-07 | $7.00 | $7.00 | 150,400 | — | — |
| 2017-07-06 | $6.70 | $6.70 | 83,400 | — | — |
| 2017-07-05 | $6.70 | $6.70 | 130,900 | — | — |
| 2017-07-03 | $6.70 | $6.70 | 302,600 | — | — |
| 2017-06-30 | $6.55 | $6.55 | 405,200 | — | — |
| 2017-06-29 | $6.20 | $6.20 | 94,900 | — | — |
| 2017-06-28 | $6.35 | $6.35 | 88,400 | — | — |
| 2017-06-27 | $6.15 | $6.15 | 129,400 | — | — |
| 2017-06-26 | $6.50 | $6.50 | 114,700 | — | — |
| 2017-06-23 | $6.40 | $6.40 | 125,900 | — | — |
| 2017-06-22 | $6.20 | $6.20 | 97,500 | — | — |
| 2017-06-21 | $6.20 | $6.20 | 240,100 | — | — |
| 2017-06-20 | $6.40 | $6.40 | 126,400 | — | — |
| 2017-06-19 | $6.30 | $6.30 | 118,400 | — | — |
| 2017-06-16 | $6.05 | $6.05 | 247,300 | — | — |
| 2017-06-15 | $6.25 | $6.25 | 193,100 | — | — |
| 2017-06-14 | $6.60 | $6.60 | 270,600 | — | — |
| 2017-06-13 | $6.35 | $6.35 | 303,800 | — | — |
| 2017-06-12 | $6.15 | $6.15 | 215,500 | — | — |
| 2017-06-09 | $6.20 | $6.20 | 290,000 | — | — |
| 2017-06-08 | $6.00 | $6.00 | 175,400 | — | — |
| 2017-06-07 | $5.85 | $5.85 | 95,500 | — | — |
| 2017-06-06 | $5.65 | $5.65 | 76,200 | — | — |
| 2017-06-05 | $5.65 | $5.65 | 72,100 | — | — |
| 2017-06-02 | $5.65 | $5.65 | 134,500 | — | — |
| 2017-06-01 | $5.70 | $5.70 | 91,300 | — | — |
| 2017-05-31 | $5.75 | $5.75 | 116,200 | — | — |
| 2017-05-30 | $5.85 | $5.85 | 124,500 | — | — |
| 2017-05-26 | $5.80 | $5.80 | 84,200 | — | — |
| 2017-05-25 | $5.80 | $5.80 | 128,000 | — | — |
| 2017-05-24 | $5.95 | $5.95 | 132,000 | — | — |
| 2017-05-23 | $5.90 | $5.90 | 124,600 | — | — |
| 2017-05-22 | $5.80 | $5.80 | 174,900 | — | — |
| 2017-05-19 | $5.85 | $5.85 | 113,100 | — | — |
| 2017-05-18 | $5.80 | $5.80 | 212,900 | — | — |
| 2017-05-17 | $5.80 | $5.80 | 557,100 | — | — |
| 2017-05-16 | $5.60 | $5.60 | 419,600 | — | — |
| 2017-05-15 | $5.40 | $5.40 | 169,500 | — | — |
| 2017-05-12 | $5.28 | $5.28 | 193,900 | — | — |
| 2017-05-11 | $5.35 | $5.35 | 519,100 | — | — |
| 2017-05-10 | $5.65 | $5.65 | 417,200 | — | — |
| 2017-05-09 | $5.80 | $5.80 | 461,900 | — | — |
| 2017-05-08 | $5.95 | $5.95 | 257,500 | — | — |
| 2017-05-05 | $5.85 | $5.85 | 149,700 | — | — |
| 2017-05-04 | $5.80 | $5.80 | 80,700 | — | — |
| 2017-05-03 | $5.85 | $5.85 | 179,600 | — | — |
| 2017-05-02 | $5.75 | $5.75 | 109,900 | — | — |
| 2017-05-01 | $5.85 | $5.85 | 123,200 | — | — |
| 2017-04-28 | $5.90 | $5.90 | 214,000 | — | — |
| 2017-04-27 | $6.05 | $6.05 | 116,700 | — | — |
| 2017-04-26 | $6.15 | $6.15 | 275,200 | — | — |
| 2017-04-25 | $5.80 | $5.80 | 175,400 | — | — |
| 2017-04-24 | $5.90 | $5.90 | 115,500 | — | — |
| 2017-04-21 | $5.90 | $5.90 | 204,900 | — | — |
| 2017-04-20 | $5.85 | $5.85 | 232,900 | — | — |
| 2017-04-19 | $6.00 | $6.00 | 314,000 | — | — |
| 2017-04-18 | $5.65 | $5.65 | 64,800 | — | — |
| 2017-04-17 | $5.70 | $5.70 | 157,000 | — | — |
| 2017-04-13 | $5.60 | $5.60 | 142,400 | — | — |
| 2017-04-12 | $5.80 | $5.80 | 199,200 | — | — |
| 2017-04-11 | $5.85 | $5.85 | 63,400 | — | — |
| 2017-04-10 | $5.90 | $5.90 | 194,500 | — | — |
| 2017-04-07 | $5.95 | $5.95 | 167,700 | — | — |
| 2017-04-06 | $6.00 | $6.00 | 144,700 | — | — |
| 2017-04-05 | $5.90 | $5.90 | 282,700 | — | — |
| 2017-04-04 | $5.70 | $5.70 | 245,900 | — | — |
| 2017-04-03 | $5.90 | $5.90 | 210,300 | — | — |
| 2017-03-31 | $6.20 | $6.20 | 132,300 | — | — |
| 2017-03-30 | $6.15 | $6.15 | 266,200 | — | — |
| 2017-03-29 | $5.80 | $5.80 | 196,500 | — | — |
| 2017-03-28 | $5.85 | $5.85 | 293,700 | — | — |
| 2017-03-27 | $6.05 | $6.05 | 189,200 | — | — |
| 2017-03-24 | $6.15 | $6.15 | 181,400 | — | — |
| 2017-03-23 | $6.30 | $6.30 | 314,300 | — | — |
| 2017-03-22 | $6.35 | $6.35 | 196,400 | — | — |
| 2017-03-21 | $6.20 | $6.20 | 628,000 | — | — |
| 2017-03-20 | $6.85 | $6.85 | 253,600 | — | — |
| 2017-03-17 | $7.10 | $7.10 | 921,700 | — | — |
| 2017-03-16 | $7.20 | $7.20 | 268,900 | — | — |
| 2017-03-15 | $7.25 | $7.25 | 163,700 | — | — |
| 2017-03-14 | $7.20 | $7.20 | 251,000 | — | — |
| 2017-03-13 | $7.55 | $7.55 | 270,200 | — | — |
| 2017-03-10 | $7.35 | $7.35 | 194,000 | — | — |
| 2017-03-09 | $7.25 | $7.25 | 167,100 | — | — |
| 2017-03-08 | $7.00 | $7.00 | 163,500 | — | — |
| 2017-03-07 | $7.00 | $7.00 | 184,800 | — | — |
| 2017-03-06 | $7.20 | $7.20 | 472,100 | — | — |
| 2017-03-03 | $7.35 | $7.35 | 674,200 | — | — |
| 2017-03-02 | $6.90 | $6.90 | 255,300 | — | — |
| 2017-03-01 | $6.90 | $6.90 | 530,300 | — | — |
| 2017-02-28 | $6.45 | $6.45 | 314,600 | — | — |
| 2017-02-27 | $6.65 | $6.65 | 558,600 | — | — |
| 2017-02-24 | $6.30 | $6.30 | 707,900 | — | — |
| 2017-02-23 | $5.45 | $5.45 | 209,300 | — | — |
| 2017-02-22 | $5.55 | $5.55 | 231,000 | — | — |
| 2017-02-21 | $5.60 | $5.60 | 311,300 | — | — |
| 2017-02-17 | $5.95 | $5.95 | 282,000 | — | — |
| 2017-02-16 | $6.05 | $6.05 | 235,900 | — | — |
| 2017-02-15 | $5.75 | $5.75 | 213,200 | — | — |
| 2017-02-14 | $5.70 | $5.70 | 718,100 | — | — |
| 2017-02-13 | $5.90 | $5.90 | 455,800 | — | — |
| 2017-02-10 | $6.15 | $6.15 | 453,300 | — | — |
| 2017-02-09 | $5.85 | $5.85 | 576,100 | — | — |
| 2017-02-08 | $6.10 | $6.10 | 177,800 | — | — |
| 2017-02-07 | $6.15 | $6.15 | 118,600 | — | — |
| 2017-02-06 | $6.20 | $6.20 | 84,600 | — | — |
| 2017-02-03 | $6.15 | $6.15 | 138,300 | — | — |
| 2017-02-02 | $6.20 | $6.20 | 143,300 | — | — |
| 2017-02-01 | $6.30 | $6.30 | 63,700 | — | — |
| 2017-01-31 | $6.15 | $6.15 | 127,100 | — | — |
| 2017-01-30 | $6.15 | $6.15 | 151,400 | — | — |
| 2017-01-27 | $6.25 | $6.25 | 94,500 | — | — |
| 2017-01-26 | $6.20 | $6.20 | 229,300 | — | — |
| 2017-01-25 | $6.20 | $6.20 | 378,400 | — | — |
| 2017-01-24 | $6.40 | $6.40 | 195,000 | — | — |
| 2017-01-23 | $6.45 | $6.45 | 192,200 | — | — |
| 2017-01-20 | $6.50 | $6.50 | 176,300 | — | — |
| 2017-01-19 | $6.40 | $6.40 | 196,600 | — | — |
| 2017-01-18 | $6.75 | $6.75 | 264,900 | — | — |
| 2017-01-17 | $6.70 | $6.70 | 451,000 | — | — |
| 2017-01-13 | $6.50 | $6.50 | 306,700 | — | — |
| 2017-01-12 | $6.40 | $6.40 | 245,400 | — | — |
| 2017-01-11 | $6.40 | $6.40 | 383,800 | — | — |
| 2017-01-10 | $6.60 | $6.60 | 310,700 | — | — |
| 2017-01-09 | $6.60 | $6.60 | 830,500 | — | — |
| 2017-01-06 | $7.10 | $7.10 | 353,400 | — | — |
| 2017-01-05 | $7.15 | $7.15 | 663,100 | — | — |
| 2017-01-04 | $7.45 | $7.45 | 422,700 | — | — |
| 2017-01-03 | $7.20 | $7.20 | 313,100 | — | — |