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
- 2006-11-28 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 | $6.74 | $6.74 | 3,245,200 | — | — |
| 2017-12-28 | $6.87 | $6.87 | 3,316,900 | — | — |
| 2017-12-27 | $6.97 | $6.97 | 2,598,100 | — | — |
| 2017-12-26 | $7.03 | $7.03 | 1,884,800 | — | — |
| 2017-12-22 | $6.93 | $6.93 | 8,249,000 | — | — |
| 2017-12-21 | $7.64 | $7.64 | 2,587,000 | — | — |
| 2017-12-20 | $7.81 | $7.81 | 2,210,300 | — | — |
| 2017-12-19 | $7.65 | $7.65 | 2,568,700 | — | — |
| 2017-12-18 | $7.56 | $7.56 | 3,189,700 | — | — |
| 2017-12-15 | $7.26 | $7.26 | 3,596,500 | — | — |
| 2017-12-14 | $7.26 | $7.26 | 3,448,200 | — | — |
| 2017-12-13 | $7.35 | $7.35 | 5,633,700 | — | — |
| 2017-12-12 | $6.62 | $6.62 | 1,920,400 | — | — |
| 2017-12-11 | $6.64 | $6.64 | 2,008,100 | — | — |
| 2017-12-08 | $6.49 | $6.49 | 1,982,200 | — | — |
| 2017-12-07 | $6.28 | $6.28 | 2,273,700 | — | — |
| 2017-12-06 | $6.43 | $6.43 | 2,079,700 | — | — |
| 2017-12-05 | $6.54 | $6.54 | 2,269,600 | — | — |
| 2017-12-04 | $6.61 | $6.61 | 1,886,600 | — | — |
| 2017-12-01 | $6.72 | $6.72 | 2,098,100 | — | — |
| 2017-11-30 | $6.67 | $6.67 | 2,039,900 | — | — |
| 2017-11-29 | $6.59 | $6.59 | 2,239,000 | — | — |
| 2017-11-28 | $6.66 | $6.66 | 1,380,100 | — | — |
| 2017-11-27 | $6.66 | $6.66 | 1,909,200 | — | — |
| 2017-11-24 | $6.72 | $6.72 | 1,246,900 | — | — |
| 2017-11-22 | $6.88 | $6.88 | 2,256,700 | — | — |
| 2017-11-21 | $6.73 | $6.73 | 1,211,500 | — | — |
| 2017-11-20 | $6.66 | $6.66 | 2,219,800 | — | — |
| 2017-11-17 | $6.79 | $6.79 | 2,656,000 | — | — |
| 2017-11-16 | $6.57 | $6.57 | 1,263,700 | — | — |
| 2017-11-15 | $6.56 | $6.56 | 2,072,500 | — | — |
| 2017-11-14 | $6.46 | $6.46 | 2,236,700 | — | — |
| 2017-11-13 | $6.57 | $6.57 | 2,529,800 | — | — |
| 2017-11-10 | $6.63 | $6.63 | 3,006,100 | — | — |
| 2017-11-09 | $6.81 | $6.81 | 3,083,500 | — | — |
| 2017-11-08 | $7.04 | $7.04 | 3,874,500 | — | — |
| 2017-11-07 | $6.78 | $6.78 | 1,625,100 | — | — |
| 2017-11-06 | $6.83 | $6.83 | 3,361,600 | — | — |
| 2017-11-03 | $6.46 | $6.46 | 4,921,000 | — | — |
| 2017-11-02 | $6.92 | $6.92 | 2,672,000 | — | — |
| 2017-11-01 | $6.86 | $6.86 | 2,723,300 | — | — |
| 2017-10-31 | $6.75 | $6.75 | 1,602,700 | — | — |
| 2017-10-30 | $6.86 | $6.86 | 1,919,600 | — | — |
| 2017-10-27 | $6.71 | $6.71 | 2,378,100 | — | — |
| 2017-10-26 | $6.60 | $6.60 | 3,037,100 | — | — |
| 2017-10-25 | $6.89 | $6.89 | 1,709,500 | — | — |
| 2017-10-24 | $6.94 | $6.94 | 1,598,400 | — | — |
| 2017-10-23 | $7.03 | $7.03 | 2,164,300 | — | — |
| 2017-10-20 | $7.00 | $7.00 | 2,217,200 | — | — |
| 2017-10-19 | $7.01 | $7.01 | 1,924,400 | — | — |
| 2017-10-18 | $6.91 | $6.91 | 2,473,600 | — | — |
| 2017-10-17 | $7.01 | $7.01 | 2,128,700 | — | — |
| 2017-10-16 | $7.14 | $7.14 | 1,704,700 | — | — |
| 2017-10-13 | $7.27 | $7.27 | 1,649,700 | — | — |
| 2017-10-12 | $7.24 | $7.24 | 1,597,900 | — | — |
| 2017-10-11 | $7.33 | $7.33 | 1,813,800 | — | — |
| 2017-10-10 | $7.26 | $7.26 | 2,503,900 | — | — |
| 2017-10-09 | $7.42 | $7.42 | 2,471,700 | — | — |
| 2017-10-06 | $7.35 | $7.35 | 3,723,000 | — | — |
| 2017-10-05 | $7.00 | $7.00 | 1,900,800 | — | — |
| 2017-10-04 | $7.01 | $7.01 | 2,623,100 | — | — |
| 2017-10-03 | $6.83 | $6.83 | 3,491,100 | — | — |
| 2017-10-02 | $6.91 | $6.91 | 2,345,700 | — | — |
| 2017-09-29 | $6.84 | $6.84 | 1,992,000 | — | — |
| 2017-09-28 | $6.97 | $6.97 | 3,312,300 | — | — |
| 2017-09-27 | $7.10 | $7.10 | 1,719,900 | — | — |
| 2017-09-26 | $7.17 | $7.17 | 2,878,500 | — | — |
| 2017-09-25 | $7.29 | $7.29 | 3,318,800 | — | — |
| 2017-09-22 | $7.14 | $7.14 | 3,035,800 | — | — |
| 2017-09-21 | $6.85 | $6.85 | 2,639,700 | — | — |
| 2017-09-20 | $6.86 | $6.86 | 4,020,000 | — | — |
| 2017-09-19 | $7.04 | $7.04 | 1,974,300 | — | — |
| 2017-09-18 | $6.85 | $6.85 | 3,417,900 | — | — |
| 2017-09-15 | $7.01 | $7.01 | 4,216,200 | — | — |
| 2017-09-14 | $7.12 | $7.12 | 2,546,800 | — | — |
| 2017-09-13 | $7.02 | $7.02 | 2,388,300 | — | — |
| 2017-09-12 | $7.26 | $7.26 | 2,443,000 | — | — |
| 2017-09-11 | $7.00 | $7.00 | 3,054,000 | — | — |
| 2017-09-08 | $7.19 | $7.19 | 3,804,800 | — | — |
| 2017-09-07 | $7.52 | $7.52 | 2,934,300 | — | — |
| 2017-09-06 | $7.34 | $7.34 | 3,608,200 | — | — |
| 2017-09-05 | $7.45 | $7.45 | 5,216,800 | — | — |
| 2017-09-01 | $7.11 | $7.11 | 3,202,700 | — | — |
| 2017-08-31 | $7.07 | $7.07 | 4,505,600 | — | — |
| 2017-08-30 | $6.64 | $6.64 | 3,611,800 | — | — |
| 2017-08-29 | $6.85 | $6.85 | 5,718,200 | — | — |
| 2017-08-28 | $6.99 | $6.99 | 4,918,900 | — | — |
| 2017-08-25 | $6.48 | $6.48 | 2,656,800 | — | — |
| 2017-08-24 | $6.41 | $6.41 | 1,965,000 | — | — |
| 2017-08-23 | $6.36 | $6.36 | 2,251,200 | — | — |
| 2017-08-22 | $6.26 | $6.26 | 2,562,900 | — | — |
| 2017-08-21 | $6.41 | $6.41 | 2,029,300 | — | — |
| 2017-08-18 | $6.43 | $6.43 | 3,949,000 | — | — |
| 2017-08-17 | $6.55 | $6.55 | 3,300,000 | — | — |
| 2017-08-16 | $6.52 | $6.52 | 3,663,500 | — | — |
| 2017-08-15 | $6.22 | $6.22 | 2,728,600 | — | — |
| 2017-08-14 | $6.28 | $6.28 | 3,648,900 | — | — |
| 2017-08-11 | $6.52 | $6.52 | 5,693,200 | — | — |
| 2017-08-10 | $6.74 | $6.74 | 7,682,700 | — | — |
| 2017-08-09 | $6.22 | $6.22 | 5,662,900 | — | — |
| 2017-08-08 | $6.09 | $6.09 | 6,700,400 | — | — |
| 2017-08-07 | $6.09 | $6.09 | 6,759,100 | — | — |
| 2017-08-04 | $6.24 | $6.24 | 13,933,700 | — | — |
| 2017-08-03 | $7.69 | $7.69 | 2,909,200 | — | — |
| 2017-08-02 | $7.84 | $7.84 | 3,498,200 | — | — |
| 2017-08-01 | $8.19 | $8.19 | 2,386,700 | — | — |
| 2017-07-31 | $8.23 | $8.23 | 2,916,900 | — | — |
| 2017-07-28 | $8.20 | $8.20 | 2,813,000 | — | — |
| 2017-07-27 | $7.98 | $7.98 | 3,819,500 | — | — |
| 2017-07-26 | $8.22 | $8.22 | 5,195,500 | — | — |
| 2017-07-25 | $7.88 | $7.88 | 3,511,000 | — | — |
| 2017-07-24 | $7.68 | $7.68 | 2,518,000 | — | — |
| 2017-07-21 | $8.00 | $8.00 | 2,183,200 | — | — |
| 2017-07-20 | $7.94 | $7.94 | 1,966,700 | — | — |
| 2017-07-19 | $7.87 | $7.87 | 2,446,500 | — | — |
| 2017-07-18 | $8.00 | $8.00 | 2,727,000 | — | — |
| 2017-07-17 | $7.94 | $7.94 | 3,254,000 | — | — |
| 2017-07-14 | $7.76 | $7.76 | 3,906,900 | — | — |
| 2017-07-13 | $7.54 | $7.54 | 3,587,800 | — | — |
| 2017-07-12 | $7.73 | $7.73 | 4,449,300 | — | — |
| 2017-07-11 | $7.80 | $7.80 | 3,726,100 | — | — |
| 2017-07-10 | $7.63 | $7.63 | 4,857,400 | — | — |
| 2017-07-07 | $7.19 | $7.19 | 4,386,400 | — | — |
| 2017-07-06 | $7.38 | $7.38 | 4,309,200 | — | — |
| 2017-07-05 | $7.55 | $7.55 | 6,821,500 | — | — |
| 2017-07-03 | $7.68 | $7.68 | 3,589,100 | — | — |
| 2017-06-30 | $8.31 | $8.31 | 3,063,500 | — | — |
| 2017-06-29 | $8.14 | $8.14 | 2,982,500 | — | — |
| 2017-06-28 | $8.47 | $8.47 | 1,990,600 | — | — |
| 2017-06-27 | $8.28 | $8.28 | 2,434,000 | — | — |
| 2017-06-26 | $8.37 | $8.37 | 2,632,400 | — | — |
| 2017-06-23 | $8.39 | $8.39 | 3,365,400 | — | — |
| 2017-06-22 | $8.16 | $8.16 | 3,847,100 | — | — |
| 2017-06-21 | $7.89 | $7.89 | 2,328,000 | — | — |
| 2017-06-20 | $7.76 | $7.76 | 1,940,800 | — | — |
| 2017-06-19 | $7.72 | $7.72 | 2,936,300 | — | — |
| 2017-06-16 | $7.67 | $7.67 | 16,825,200 | — | — |
| 2017-06-15 | $7.77 | $7.77 | 4,447,700 | — | — |
| 2017-06-14 | $7.95 | $7.95 | 7,054,300 | — | — |
| 2017-06-13 | $8.44 | $8.44 | 4,270,900 | — | — |
| 2017-06-12 | $8.20 | $8.20 | 3,825,500 | — | — |
| 2017-06-09 | $8.31 | $8.31 | 3,479,800 | — | — |
| 2017-06-08 | $8.58 | $8.58 | 2,798,500 | — | — |
| 2017-06-07 | $8.72 | $8.72 | 3,926,300 | — | — |
| 2017-06-06 | $8.94 | $8.94 | 6,856,600 | — | — |
| 2017-06-05 | $8.22 | $8.22 | 2,209,000 | — | — |
| 2017-06-02 | $8.23 | $8.23 | 2,193,200 | — | — |
| 2017-06-01 | $8.24 | $8.24 | 2,171,900 | — | — |
| 2017-05-31 | $8.37 | $8.37 | 2,356,900 | — | — |
| 2017-05-30 | $8.46 | $8.46 | 2,324,100 | — | — |
| 2017-05-26 | $8.71 | $8.71 | 3,120,600 | — | — |
| 2017-05-25 | $8.69 | $8.69 | 3,690,200 | — | — |
| 2017-05-24 | $8.89 | $8.89 | 4,494,500 | — | — |
| 2017-05-23 | $8.71 | $8.71 | 3,752,800 | — | — |
| 2017-05-22 | $9.08 | $9.08 | 2,879,800 | — | — |
| 2017-05-19 | $8.92 | $8.92 | 3,721,500 | — | — |
| 2017-05-18 | $8.77 | $8.77 | 4,655,400 | — | — |
| 2017-05-17 | $9.22 | $9.22 | 4,703,400 | — | — |
| 2017-05-16 | $8.95 | $8.95 | 2,756,900 | — | — |
| 2017-05-15 | $8.82 | $8.82 | 3,834,000 | — | — |
| 2017-05-12 | $8.71 | $8.71 | 4,603,800 | — | — |
| 2017-05-11 | $8.36 | $8.36 | 4,490,200 | — | — |
| 2017-05-10 | $7.88 | $7.88 | 4,434,900 | — | — |
| 2017-05-09 | $7.44 | $7.44 | 3,467,600 | — | — |
| 2017-05-08 | $7.58 | $7.58 | 2,856,200 | — | — |
| 2017-05-05 | $7.48 | $7.48 | 2,898,000 | — | — |
| 2017-05-04 | $7.16 | $7.16 | 7,081,100 | — | — |
| 2017-05-03 | $7.84 | $7.84 | 4,672,400 | — | — |
| 2017-05-02 | $7.96 | $7.96 | 3,031,700 | — | — |
| 2017-05-01 | $7.95 | $7.95 | 3,235,100 | — | — |
| 2017-04-28 | $8.13 | $8.13 | 3,849,900 | — | — |
| 2017-04-27 | $8.06 | $8.06 | 4,121,800 | — | — |
| 2017-04-26 | $8.29 | $8.29 | 4,620,700 | — | — |
| 2017-04-25 | $8.11 | $8.11 | 5,940,100 | — | — |
| 2017-04-24 | $8.51 | $8.51 | 4,259,900 | — | — |
| 2017-04-21 | $8.77 | $8.77 | 3,019,000 | — | — |
| 2017-04-20 | $8.79 | $8.79 | 3,448,700 | — | — |
| 2017-04-19 | $8.67 | $8.67 | 4,540,500 | — | — |
| 2017-04-18 | $9.20 | $9.20 | 4,645,900 | — | — |
| 2017-04-17 | $9.21 | $9.21 | 4,242,500 | — | — |
| 2017-04-13 | $9.35 | $9.35 | 7,041,700 | — | — |
| 2017-04-12 | $9.23 | $9.23 | 3,594,400 | — | — |
| 2017-04-11 | $9.19 | $9.19 | 5,626,800 | — | — |
| 2017-04-10 | $8.67 | $8.67 | 3,408,600 | — | — |
| 2017-04-07 | $8.75 | $8.75 | 4,656,500 | — | — |
| 2017-04-06 | $8.72 | $8.72 | 2,769,700 | — | — |
| 2017-04-05 | $8.66 | $8.66 | 5,062,100 | — | — |
| 2017-04-04 | $8.62 | $8.62 | 3,422,100 | — | — |
| 2017-04-03 | $8.41 | $8.41 | 3,204,300 | — | — |
| 2017-03-31 | $8.12 | $8.12 | 3,167,900 | — | — |
| 2017-03-30 | $7.90 | $7.90 | 2,431,900 | — | — |
| 2017-03-29 | $7.99 | $7.99 | 2,546,700 | — | — |
| 2017-03-28 | $7.97 | $7.97 | 3,126,400 | — | — |
| 2017-03-27 | $8.10 | $8.10 | 3,028,000 | — | — |
| 2017-03-24 | $7.87 | $7.87 | 2,132,700 | — | — |
| 2017-03-23 | $7.93 | $7.93 | 3,043,500 | — | — |
| 2017-03-22 | $7.91 | $7.91 | 3,560,600 | — | — |
| 2017-03-21 | $8.01 | $8.01 | 4,556,900 | — | — |
| 2017-03-20 | $7.97 | $7.97 | 2,522,600 | — | — |
| 2017-03-17 | $7.87 | $7.87 | 4,209,800 | — | — |
| 2017-03-16 | $7.91 | $7.91 | 4,404,600 | — | — |
| 2017-03-15 | $7.93 | $7.93 | 5,806,100 | — | — |
| 2017-03-14 | $7.23 | $7.23 | 5,883,200 | — | — |
| 2017-03-13 | $7.67 | $7.67 | 8,488,800 | — | — |
| 2017-03-10 | $7.84 | $7.84 | 4,446,400 | — | — |
| 2017-03-09 | $7.50 | $7.50 | 3,092,400 | — | — |
| 2017-03-08 | $7.60 | $7.60 | 3,409,100 | — | — |
| 2017-03-07 | $7.76 | $7.76 | 3,930,300 | — | — |
| 2017-03-06 | $7.87 | $7.87 | 4,202,500 | — | — |
| 2017-03-03 | $8.21 | $8.21 | 9,016,400 | — | — |
| 2017-03-02 | $8.24 | $8.24 | 6,349,100 | — | — |
| 2017-03-01 | $9.10 | $9.10 | 6,175,400 | — | — |
| 2017-02-28 | $9.08 | $9.08 | 6,155,000 | — | — |
| 2017-02-27 | $8.99 | $8.99 | 7,708,900 | — | — |
| 2017-02-24 | $9.56 | $9.56 | 4,156,300 | — | — |
| 2017-02-23 | $9.62 | $9.62 | 4,877,200 | — | — |
| 2017-02-22 | $9.33 | $9.33 | 7,625,600 | — | — |
| 2017-02-21 | $9.79 | $9.79 | 4,696,800 | — | — |
| 2017-02-17 | $10.06 | $10.06 | 3,791,500 | — | — |
| 2017-02-16 | $10.23 | $10.23 | 4,421,200 | — | — |
| 2017-02-15 | $10.02 | $10.02 | 5,535,900 | — | — |
| 2017-02-14 | $10.41 | $10.41 | 3,954,800 | — | — |
| 2017-02-13 | $10.33 | $10.33 | 3,338,500 | — | — |
| 2017-02-10 | $10.60 | $10.60 | 4,406,500 | — | — |
| 2017-02-09 | $10.20 | $10.20 | 5,649,300 | — | — |
| 2017-02-08 | $10.73 | $10.73 | 4,081,800 | — | — |
| 2017-02-07 | $10.57 | $10.57 | 6,159,300 | — | — |
| 2017-02-06 | $10.69 | $10.69 | 5,708,300 | — | — |
| 2017-02-03 | $9.96 | $9.96 | 3,715,300 | — | — |
| 2017-02-02 | $9.82 | $9.82 | 5,086,400 | — | — |
| 2017-02-01 | $9.72 | $9.72 | 5,371,000 | — | — |
| 2017-01-31 | $9.60 | $9.60 | 5,510,200 | — | — |
| 2017-01-30 | $9.09 | $9.09 | 3,140,000 | — | — |
| 2017-01-27 | $9.21 | $9.21 | 3,281,900 | — | — |
| 2017-01-26 | $8.92 | $8.92 | 3,177,900 | — | — |
| 2017-01-25 | $9.11 | $9.11 | 4,938,300 | — | — |
| 2017-01-24 | $9.19 | $9.19 | 5,234,000 | — | — |
| 2017-01-23 | $9.42 | $9.42 | 4,005,700 | — | — |
| 2017-01-20 | $9.11 | $9.11 | 4,040,100 | — | — |
| 2017-01-19 | $9.02 | $9.02 | 4,265,800 | — | — |
| 2017-01-18 | $9.02 | $9.02 | 6,450,100 | — | — |
| 2017-01-17 | $9.49 | $9.49 | 5,720,300 | — | — |
| 2017-01-13 | $9.18 | $9.18 | 5,126,000 | — | — |
| 2017-01-12 | $8.79 | $8.79 | 5,835,500 | — | — |
| 2017-01-11 | $8.94 | $8.94 | 5,766,800 | — | — |
| 2017-01-10 | $9.02 | $9.02 | 5,656,400 | — | — |
| 2017-01-09 | $8.88 | $8.88 | 5,456,200 | — | — |
| 2017-01-06 | $8.79 | $8.79 | 7,039,500 | — | — |
| 2017-01-05 | $9.22 | $9.22 | 10,992,700 | — | — |
| 2017-01-04 | $8.37 | $8.37 | 4,917,200 | — | — |
| 2017-01-03 | $8.08 | $8.08 | 6,131,200 | — | — |