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
- 2010-07-22 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 | $8.60 | $8.60 | 44,600 | — | — |
| 2017-12-28 | $8.50 | $8.50 | 107,300 | — | — |
| 2017-12-27 | $8.60 | $8.60 | 51,200 | — | — |
| 2017-12-26 | $8.40 | $8.40 | 38,900 | — | — |
| 2017-12-22 | $8.45 | $8.45 | 38,300 | — | — |
| 2017-12-21 | $8.50 | $8.50 | 33,600 | — | — |
| 2017-12-20 | $8.65 | $8.65 | 26,300 | — | — |
| 2017-12-19 | $8.60 | $8.60 | 50,600 | — | — |
| 2017-12-18 | $8.50 | $8.50 | 56,000 | — | — |
| 2017-12-15 | $8.70 | $8.70 | 82,400 | — | — |
| 2017-12-14 | $8.45 | $8.45 | 27,900 | — | — |
| 2017-12-13 | $8.70 | $8.70 | 20,900 | — | — |
| 2017-12-12 | $8.70 | $8.70 | 29,300 | — | — |
| 2017-12-11 | $8.65 | $8.65 | 44,900 | — | — |
| 2017-12-08 | $8.85 | $8.85 | 57,400 | — | — |
| 2017-12-07 | $8.85 | $8.85 | 70,700 | — | — |
| 2017-12-06 | $8.90 | $8.90 | 77,900 | — | — |
| 2017-12-05 | $8.60 | $8.60 | 46,600 | — | — |
| 2017-12-04 | $8.75 | $8.75 | 70,300 | — | — |
| 2017-12-01 | $8.60 | $8.60 | 38,800 | — | — |
| 2017-11-30 | $8.50 | $8.50 | 80,100 | — | — |
| 2017-11-29 | $8.70 | $8.70 | 71,500 | — | — |
| 2017-11-28 | $8.65 | $8.65 | 65,700 | — | — |
| 2017-11-27 | $8.55 | $8.55 | 40,000 | — | — |
| 2017-11-24 | $8.40 | $8.40 | 19,200 | — | — |
| 2017-11-22 | $8.40 | $8.40 | 26,100 | — | — |
| 2017-11-21 | $8.50 | $8.50 | 92,800 | — | — |
| 2017-11-20 | $8.50 | $8.50 | 22,700 | — | — |
| 2017-11-17 | $8.40 | $8.40 | 30,000 | — | — |
| 2017-11-16 | $8.50 | $8.50 | 38,500 | — | — |
| 2017-11-15 | $8.20 | $8.20 | 63,300 | — | — |
| 2017-11-14 | $8.50 | $8.50 | 49,200 | — | — |
| 2017-11-13 | $8.70 | $8.70 | 32,200 | — | — |
| 2017-11-10 | $8.70 | $8.70 | 94,100 | — | — |
| 2017-11-09 | $8.70 | $8.70 | 119,000 | — | — |
| 2017-11-08 | $8.70 | $8.70 | 118,300 | — | — |
| 2017-11-07 | $8.70 | $8.70 | 233,600 | — | — |
| 2017-11-06 | $8.70 | $8.70 | 598,000 | — | — |
| 2017-11-03 | $7.85 | $7.85 | 20,400 | — | — |
| 2017-11-02 | $8.00 | $8.00 | 53,600 | — | — |
| 2017-11-01 | $7.95 | $7.95 | 35,200 | — | — |
| 2017-10-31 | $7.70 | $7.70 | 50,600 | — | — |
| 2017-10-30 | $7.80 | $7.80 | 28,600 | — | — |
| 2017-10-27 | $8.00 | $8.00 | 91,700 | — | — |
| 2017-10-26 | $8.00 | $8.00 | 52,800 | — | — |
| 2017-10-25 | $7.70 | $7.70 | 166,300 | — | — |
| 2017-10-24 | $7.75 | $7.75 | 26,500 | — | — |
| 2017-10-23 | $7.65 | $7.65 | 19,800 | — | — |
| 2017-10-20 | $7.70 | $7.70 | 27,600 | — | — |
| 2017-10-19 | $7.75 | $7.75 | 29,000 | — | — |
| 2017-10-18 | $7.70 | $7.70 | 38,000 | — | — |
| 2017-10-17 | $7.80 | $7.80 | 46,200 | — | — |
| 2017-10-16 | $7.85 | $7.85 | 60,500 | — | — |
| 2017-10-13 | $7.90 | $7.90 | 29,000 | — | — |
| 2017-10-12 | $7.95 | $7.95 | 22,200 | — | — |
| 2017-10-11 | $7.90 | $7.90 | 25,000 | — | — |
| 2017-10-10 | $7.95 | $7.95 | 35,800 | — | — |
| 2017-10-09 | $7.85 | $7.85 | 37,800 | — | — |
| 2017-10-06 | $7.85 | $7.85 | 41,800 | — | — |
| 2017-10-05 | $7.95 | $7.95 | 66,800 | — | — |
| 2017-10-04 | $7.95 | $7.95 | 32,600 | — | — |
| 2017-10-03 | $7.90 | $7.90 | 59,200 | — | — |
| 2017-10-02 | $7.80 | $7.80 | 59,400 | — | — |
| 2017-09-29 | $7.80 | $7.80 | 56,700 | — | — |
| 2017-09-28 | $7.85 | $7.85 | 89,400 | — | — |
| 2017-09-27 | $7.95 | $7.95 | 118,100 | — | — |
| 2017-09-26 | $7.95 | $7.95 | 51,200 | — | — |
| 2017-09-25 | $7.65 | $7.65 | 79,600 | — | — |
| 2017-09-22 | $7.75 | $7.75 | 176,300 | — | — |
| 2017-09-21 | $7.60 | $7.60 | 88,300 | — | — |
| 2017-09-20 | $7.55 | $7.55 | 105,800 | — | — |
| 2017-09-19 | $7.65 | $7.65 | 88,500 | — | — |
| 2017-09-18 | $7.45 | $7.45 | 40,300 | — | — |
| 2017-09-15 | $7.35 | $7.35 | 88,500 | — | — |
| 2017-09-14 | $7.35 | $7.35 | 61,100 | — | — |
| 2017-09-13 | $7.35 | $7.35 | 22,800 | — | — |
| 2017-09-12 | $7.30 | $7.30 | 62,100 | — | — |
| 2017-09-11 | $7.30 | $7.30 | 25,200 | — | — |
| 2017-09-08 | $7.25 | $7.25 | 33,000 | — | — |
| 2017-09-07 | $7.30 | $7.30 | 23,700 | — | — |
| 2017-09-06 | $7.30 | $7.30 | 12,200 | — | — |
| 2017-09-05 | $7.30 | $7.30 | 32,700 | — | — |
| 2017-09-01 | $7.30 | $7.30 | 43,800 | — | — |
| 2017-08-31 | $7.25 | $7.25 | 55,600 | — | — |
| 2017-08-30 | $7.30 | $7.30 | 30,700 | — | — |
| 2017-08-29 | $7.35 | $7.35 | 47,900 | — | — |
| 2017-08-28 | $7.15 | $7.15 | 49,800 | — | — |
| 2017-08-25 | $7.05 | $7.05 | 38,300 | — | — |
| 2017-08-24 | $7.05 | $7.05 | 34,300 | — | — |
| 2017-08-23 | $7.10 | $7.10 | 37,000 | — | — |
| 2017-08-22 | $7.15 | $7.15 | 61,600 | — | — |
| 2017-08-21 | $7.00 | $7.00 | 49,300 | — | — |
| 2017-08-18 | $7.00 | $7.00 | 58,800 | — | — |
| 2017-08-17 | $6.95 | $6.95 | 89,500 | — | — |
| 2017-08-16 | $7.00 | $7.00 | 78,800 | — | — |
| 2017-08-15 | $7.00 | $7.00 | 71,900 | — | — |
| 2017-08-14 | $7.00 | $7.00 | 85,500 | — | — |
| 2017-08-11 | $6.80 | $6.80 | 93,800 | — | — |
| 2017-08-10 | $6.85 | $6.85 | 136,500 | — | — |
| 2017-08-09 | $6.65 | $6.65 | 61,600 | — | — |
| 2017-08-08 | $6.25 | $6.25 | 81,000 | — | — |
| 2017-08-07 | $6.35 | $6.35 | 55,900 | — | — |
| 2017-08-04 | $6.50 | $6.50 | 28,100 | — | — |
| 2017-08-03 | $6.45 | $6.45 | 43,300 | — | — |
| 2017-08-02 | $6.60 | $6.60 | 39,500 | — | — |
| 2017-08-01 | $6.60 | $6.60 | 35,700 | — | — |
| 2017-07-31 | $6.55 | $6.55 | 54,000 | — | — |
| 2017-07-28 | $6.50 | $6.50 | 46,400 | — | — |
| 2017-07-27 | $6.50 | $6.50 | 52,500 | — | — |
| 2017-07-26 | $6.50 | $6.50 | 92,500 | — | — |
| 2017-07-25 | $6.60 | $6.60 | 123,200 | — | — |
| 2017-07-24 | $6.50 | $6.50 | 102,500 | — | — |
| 2017-07-21 | $6.60 | $6.60 | 301,600 | — | — |
| 2017-07-20 | $6.95 | $6.95 | 41,400 | — | — |
| 2017-07-19 | $6.80 | $6.80 | 154,100 | — | — |
| 2017-07-18 | $7.10 | $7.10 | 18,500 | — | — |
| 2017-07-17 | $7.10 | $7.10 | 36,300 | — | — |
| 2017-07-14 | $7.00 | $7.00 | 34,600 | — | — |
| 2017-07-13 | $7.00 | $7.00 | 19,600 | — | — |
| 2017-07-12 | $7.10 | $7.10 | 30,200 | — | — |
| 2017-07-11 | $6.90 | $6.90 | 43,800 | — | — |
| 2017-07-10 | $6.90 | $6.90 | 69,700 | — | — |
| 2017-07-07 | $7.15 | $7.15 | 30,200 | — | — |
| 2017-07-06 | $7.05 | $7.05 | 42,600 | — | — |
| 2017-07-05 | $7.20 | $7.20 | 78,100 | — | — |
| 2017-07-03 | $7.55 | $7.55 | 56,000 | — | — |
| 2017-06-30 | $7.70 | $7.70 | 96,800 | — | — |
| 2017-06-29 | $7.46 | $7.46 | 112,500 | — | — |
| 2017-06-28 | $7.35 | $7.35 | 99,300 | — | — |
| 2017-06-27 | $7.55 | $7.55 | 209,800 | — | — |
| 2017-06-26 | $7.15 | $7.15 | 76,200 | — | — |
| 2017-06-23 | $7.00 | $7.00 | 322,900 | — | — |
| 2017-06-22 | $6.95 | $6.95 | 52,600 | — | — |
| 2017-06-21 | $6.75 | $6.75 | 52,700 | — | — |
| 2017-06-20 | $6.80 | $6.80 | 59,500 | — | — |
| 2017-06-19 | $6.85 | $6.85 | 35,600 | — | — |
| 2017-06-16 | $6.80 | $6.80 | 112,300 | — | — |
| 2017-06-15 | $6.80 | $6.80 | 38,700 | — | — |
| 2017-06-14 | $6.70 | $6.70 | 29,700 | — | — |
| 2017-06-13 | $6.85 | $6.85 | 33,500 | — | — |
| 2017-06-12 | $6.80 | $6.80 | 56,500 | — | — |
| 2017-06-09 | $6.85 | $6.85 | 45,600 | — | — |
| 2017-06-08 | $6.65 | $6.65 | 91,600 | — | — |
| 2017-06-07 | $6.75 | $6.75 | 46,400 | — | — |
| 2017-06-06 | $7.00 | $7.00 | 64,500 | — | — |
| 2017-06-05 | $7.00 | $7.00 | 58,800 | — | — |
| 2017-06-02 | $7.05 | $7.05 | 63,600 | — | — |
| 2017-06-01 | $6.80 | $6.80 | 80,000 | — | — |
| 2017-05-31 | $6.90 | $6.90 | 154,500 | — | — |
| 2017-05-30 | $6.60 | $6.60 | 183,500 | — | — |
| 2017-05-26 | $6.85 | $6.85 | 69,700 | — | — |
| 2017-05-25 | $7.20 | $7.20 | 140,500 | — | — |
| 2017-05-24 | $7.00 | $7.00 | 84,300 | — | — |
| 2017-05-23 | $6.85 | $6.85 | 80,800 | — | — |
| 2017-05-22 | $6.75 | $6.75 | 28,600 | — | — |
| 2017-05-19 | $6.70 | $6.70 | 77,200 | — | — |
| 2017-05-18 | $6.60 | $6.60 | 67,800 | — | — |
| 2017-05-17 | $6.45 | $6.45 | 87,000 | — | — |
| 2017-05-16 | $6.70 | $6.70 | 53,700 | — | — |
| 2017-05-15 | $6.75 | $6.75 | 38,600 | — | — |
| 2017-05-12 | $6.50 | $6.50 | 45,200 | — | — |
| 2017-05-11 | $6.70 | $6.70 | 56,100 | — | — |
| 2017-05-10 | $6.85 | $6.85 | 39,700 | — | — |
| 2017-05-09 | $7.00 | $7.00 | 121,200 | — | — |
| 2017-05-08 | $6.90 | $6.90 | 64,200 | — | — |
| 2017-05-05 | $6.85 | $6.85 | 88,000 | — | — |
| 2017-05-04 | $6.80 | $6.80 | 62,300 | — | — |
| 2017-05-03 | $6.55 | $6.55 | 52,800 | — | — |
| 2017-05-02 | $6.40 | $6.40 | 212,600 | — | — |
| 2017-05-01 | $6.40 | $6.40 | 50,900 | — | — |
| 2017-04-28 | $6.45 | $6.45 | 31,500 | — | — |
| 2017-04-27 | $6.55 | $6.55 | 38,200 | — | — |
| 2017-04-26 | $6.60 | $6.60 | 58,200 | — | — |
| 2017-04-25 | $6.30 | $6.30 | 103,900 | — | — |
| 2017-04-24 | $6.50 | $6.50 | 37,900 | — | — |
| 2017-04-21 | $6.45 | $6.45 | 32,600 | — | — |
| 2017-04-20 | $6.40 | $6.40 | 28,300 | — | — |
| 2017-04-19 | $6.25 | $6.25 | 43,700 | — | — |
| 2017-04-18 | $6.20 | $6.20 | 67,500 | — | — |
| 2017-04-17 | $6.45 | $6.45 | 46,800 | — | — |
| 2017-04-13 | $6.20 | $6.20 | 34,800 | — | — |
| 2017-04-12 | $6.45 | $6.45 | 67,600 | — | — |
| 2017-04-11 | $6.55 | $6.55 | 67,600 | — | — |
| 2017-04-10 | $6.35 | $6.35 | 36,600 | — | — |
| 2017-04-07 | $6.20 | $6.20 | 57,000 | — | — |
| 2017-04-06 | $6.20 | $6.20 | 73,700 | — | — |
| 2017-04-05 | $6.35 | $6.35 | 56,000 | — | — |
| 2017-04-04 | $6.35 | $6.35 | 364,300 | — | — |
| 2017-04-03 | $6.45 | $6.45 | 133,200 | — | — |
| 2017-03-31 | $6.55 | $6.55 | 301,000 | — | — |
| 2017-03-30 | $6.10 | $6.10 | 169,000 | — | — |
| 2017-03-29 | $6.05 | $6.05 | 33,500 | — | — |
| 2017-03-28 | $6.00 | $6.00 | 45,200 | — | — |
| 2017-03-27 | $5.90 | $5.90 | 40,900 | — | — |
| 2017-03-24 | $5.85 | $5.85 | 28,800 | — | — |
| 2017-03-23 | $5.80 | $5.80 | 123,600 | — | — |
| 2017-03-22 | $5.65 | $5.65 | 49,000 | — | — |
| 2017-03-21 | $5.75 | $5.75 | 83,400 | — | — |
| 2017-03-20 | $6.10 | $6.10 | 44,900 | — | — |
| 2017-03-17 | $6.00 | $6.00 | 187,400 | — | — |
| 2017-03-16 | $6.00 | $6.00 | 119,300 | — | — |
| 2017-03-15 | $6.00 | $6.00 | 138,000 | — | — |
| 2017-03-14 | $5.85 | $5.85 | 49,700 | — | — |
| 2017-03-13 | $5.75 | $5.75 | 82,800 | — | — |
| 2017-03-10 | $5.60 | $5.60 | 110,100 | — | — |
| 2017-03-09 | $5.80 | $5.80 | 57,500 | — | — |
| 2017-03-08 | $5.95 | $5.95 | 47,000 | — | — |
| 2017-03-07 | $5.95 | $5.95 | 86,200 | — | — |
| 2017-03-06 | $6.05 | $6.05 | 114,100 | — | — |
| 2017-03-03 | $6.00 | $6.00 | 206,900 | — | — |
| 2017-03-02 | $6.10 | $6.10 | 312,600 | — | — |
| 2017-03-01 | $5.20 | $5.20 | 45,400 | — | — |
| 2017-02-28 | $5.05 | $5.05 | 79,500 | — | — |
| 2017-02-27 | $5.40 | $5.40 | 93,400 | — | — |
| 2017-02-24 | $5.00 | $5.00 | 52,700 | — | — |
| 2017-02-23 | $5.05 | $5.05 | 79,800 | — | — |
| 2017-02-22 | $5.20 | $5.20 | 71,300 | — | — |
| 2017-02-21 | $5.40 | $5.40 | 55,800 | — | — |
| 2017-02-17 | $5.50 | $5.50 | 58,900 | — | — |
| 2017-02-16 | $5.30 | $5.30 | 52,300 | — | — |
| 2017-02-15 | $5.25 | $5.25 | 36,100 | — | — |
| 2017-02-14 | $4.90 | $4.90 | 61,200 | — | — |
| 2017-02-13 | $5.20 | $5.20 | 25,500 | — | — |
| 2017-02-10 | $5.05 | $5.05 | 57,500 | — | — |
| 2017-02-09 | $4.95 | $4.95 | 56,600 | — | — |
| 2017-02-08 | $4.85 | $4.85 | 75,600 | — | — |
| 2017-02-07 | $4.95 | $4.95 | 86,700 | — | — |
| 2017-02-06 | $5.05 | $5.05 | 39,500 | — | — |
| 2017-02-03 | $5.15 | $5.15 | 30,800 | — | — |
| 2017-02-02 | $5.05 | $5.05 | 38,100 | — | — |
| 2017-02-01 | $5.15 | $5.15 | 37,200 | — | — |
| 2017-01-31 | $5.20 | $5.20 | 49,100 | — | — |
| 2017-01-30 | $5.25 | $5.25 | 47,500 | — | — |
| 2017-01-27 | $5.55 | $5.55 | 32,500 | — | — |
| 2017-01-26 | $5.60 | $5.60 | 36,500 | — | — |
| 2017-01-25 | $5.55 | $5.55 | 33,800 | — | — |
| 2017-01-24 | $5.50 | $5.50 | 65,100 | — | — |
| 2017-01-23 | $5.25 | $5.25 | 63,800 | — | — |
| 2017-01-20 | $5.40 | $5.40 | 60,800 | — | — |
| 2017-01-19 | $5.15 | $5.15 | 80,900 | — | — |
| 2017-01-18 | $4.95 | $4.95 | 92,800 | — | — |
| 2017-01-17 | $4.90 | $4.90 | 119,500 | — | — |
| 2017-01-13 | $5.05 | $5.05 | 63,800 | — | — |
| 2017-01-12 | $5.05 | $5.05 | 94,100 | — | — |
| 2017-01-11 | $5.15 | $5.15 | 39,000 | — | — |
| 2017-01-10 | $5.23 | $5.23 | 62,800 | — | — |
| 2017-01-09 | $5.25 | $5.25 | 91,600 | — | — |
| 2017-01-06 | $5.40 | $5.40 | 79,400 | — | — |
| 2017-01-05 | $5.50 | $5.50 | 52,500 | — | — |
| 2017-01-04 | $5.70 | $5.70 | 63,200 | — | — |
| 2017-01-03 | $5.65 | $5.65 | 82,600 | — | — |