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
- 2013-05-22 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 | $7.95 | $7.95 | 64,200 | — | — |
| 2017-12-28 | $8.13 | $8.13 | 56,700 | — | — |
| 2017-12-27 | $8.23 | $8.23 | 28,500 | — | — |
| 2017-12-26 | $8.05 | $8.05 | 25,600 | — | — |
| 2017-12-22 | $8.32 | $8.32 | 21,500 | — | — |
| 2017-12-21 | $8.42 | $8.42 | 6,100 | — | — |
| 2017-12-20 | $8.48 | $8.48 | 20,700 | — | — |
| 2017-12-19 | $8.23 | $8.23 | 19,700 | — | — |
| 2017-12-18 | $8.33 | $8.33 | 26,400 | — | — |
| 2017-12-15 | $8.19 | $8.19 | 21,600 | — | — |
| 2017-12-14 | $8.51 | $8.51 | 20,500 | — | — |
| 2017-12-13 | $8.90 | $8.90 | 39,200 | — | — |
| 2017-12-12 | $8.48 | $8.48 | 44,300 | — | — |
| 2017-12-11 | $8.56 | $8.56 | 13,200 | — | — |
| 2017-12-08 | $8.75 | $8.75 | 4,400 | — | — |
| 2017-12-07 | $8.56 | $8.56 | 10,100 | — | — |
| 2017-12-06 | $8.55 | $8.55 | 10,400 | — | — |
| 2017-12-05 | $8.85 | $8.85 | 16,100 | — | — |
| 2017-12-04 | $9.01 | $9.01 | 21,300 | — | — |
| 2017-12-01 | $9.17 | $9.17 | 61,700 | — | — |
| 2017-11-30 | $8.82 | $8.82 | 19,500 | — | — |
| 2017-11-29 | $9.11 | $9.11 | 119,700 | — | — |
| 2017-11-28 | $8.71 | $8.71 | 35,900 | — | — |
| 2017-11-27 | $8.64 | $8.64 | 53,100 | — | — |
| 2017-11-24 | $9.01 | $9.01 | 27,100 | — | — |
| 2017-11-22 | $9.10 | $9.10 | 33,800 | — | — |
| 2017-11-21 | $8.87 | $8.87 | 59,700 | — | — |
| 2017-11-20 | $8.80 | $8.80 | 80,600 | — | — |
| 2017-11-17 | $10.01 | $10.01 | 98,300 | — | — |
| 2017-11-16 | $10.22 | $10.22 | 0 | — | — |
| 2017-11-15 | $10.22 | $10.22 | 158,200 | — | — |
| 2017-11-14 | $9.80 | $9.80 | 16,571 | — | — |
| 2017-11-13 | $10.08 | $10.08 | 33,729 | — | — |
| 2017-11-10 | $9.73 | $9.73 | 75,729 | — | — |
| 2017-11-09 | $9.38 | $9.38 | 31,014 | — | — |
| 2017-11-08 | $9.45 | $9.45 | 37,714 | — | — |
| 2017-11-07 | $10.08 | $10.08 | 62,829 | — | — |
| 2017-11-06 | $10.08 | $10.08 | 43,257 | — | — |
| 2017-11-03 | $10.29 | $10.29 | 37,829 | — | — |
| 2017-11-02 | $10.01 | $10.01 | 50,943 | — | — |
| 2017-11-01 | $10.43 | $10.43 | 67,486 | — | — |
| 2017-10-31 | $10.99 | $10.99 | 154,686 | — | — |
| 2017-10-30 | $10.64 | $10.64 | 83,829 | — | — |
| 2017-10-27 | $10.50 | $10.50 | 58,886 | — | — |
| 2017-10-26 | $10.43 | $10.43 | 161,529 | — | — |
| 2017-10-25 | $10.08 | $10.08 | 91,014 | — | — |
| 2017-10-24 | $10.57 | $10.57 | 199,657 | — | — |
| 2017-10-23 | $10.22 | $10.22 | 274,171 | — | — |
| 2017-10-20 | $11.13 | $11.13 | 746,829 | — | — |
| 2017-10-19 | $10.57 | $10.57 | 4,706,029 | — | — |
| 2017-10-18 | $8.89 | $8.89 | 342,543 | — | — |
| 2017-10-17 | $8.61 | $8.61 | 160,871 | — | — |
| 2017-10-16 | $8.05 | $8.05 | 34,986 | — | — |
| 2017-10-13 | $8.47 | $8.47 | 383,114 | — | — |
| 2017-10-12 | $8.19 | $8.19 | 680,057 | — | — |
| 2017-10-11 | $7.70 | $7.70 | 84,000 | — | — |
| 2017-10-10 | $7.63 | $7.63 | 21,229 | — | — |
| 2017-10-09 | $7.63 | $7.63 | 108,843 | — | — |
| 2017-10-06 | $7.35 | $7.35 | 90,857 | — | — |
| 2017-10-05 | $7.07 | $7.07 | 79,871 | — | — |
| 2017-10-04 | $6.93 | $6.93 | 45,771 | — | — |
| 2017-10-03 | $7.07 | $7.07 | 59,557 | — | — |
| 2017-10-02 | $7.35 | $7.35 | 96,143 | — | — |
| 2017-09-29 | $7.07 | $7.07 | 71,143 | — | — |
| 2017-09-28 | $7.07 | $7.07 | 339,257 | — | — |
| 2017-09-27 | $7.77 | $7.77 | 11,314 | — | — |
| 2017-09-26 | $7.77 | $7.77 | 4,071 | — | — |
| 2017-09-25 | $7.84 | $7.84 | 8,786 | — | — |
| 2017-09-22 | $7.84 | $7.84 | 17,643 | — | — |
| 2017-09-21 | $7.70 | $7.70 | 6,957 | — | — |
| 2017-09-20 | $7.56 | $7.56 | 17,129 | — | — |
| 2017-09-19 | $7.42 | $7.42 | 8,071 | — | — |
| 2017-09-18 | $7.49 | $7.49 | 15,186 | — | — |
| 2017-09-15 | $7.84 | $7.84 | 5,186 | — | — |
| 2017-09-14 | $7.70 | $7.70 | 10,229 | — | — |
| 2017-09-13 | $7.84 | $7.84 | 9,186 | — | — |
| 2017-09-12 | $7.77 | $7.77 | 12,057 | — | — |
| 2017-09-11 | $7.77 | $7.77 | 43,257 | — | — |
| 2017-09-08 | $7.49 | $7.49 | 18,829 | — | — |
| 2017-09-07 | $7.14 | $7.14 | 15,914 | — | — |
| 2017-09-06 | $7.07 | $7.07 | 11,871 | — | — |
| 2017-09-05 | $7.21 | $7.21 | 14,400 | — | — |
| 2017-09-01 | $7.21 | $7.21 | 3,129 | — | — |
| 2017-08-31 | $7.21 | $7.21 | 6,286 | — | — |
| 2017-08-30 | $7.07 | $7.07 | 15,029 | — | — |
| 2017-08-29 | $7.07 | $7.07 | 11,657 | — | — |
| 2017-08-28 | $7.21 | $7.21 | 7,857 | — | — |
| 2017-08-25 | $7.14 | $7.14 | 2,714 | — | — |
| 2017-08-24 | $7.14 | $7.14 | 7,100 | — | — |
| 2017-08-23 | $7.07 | $7.07 | 4,314 | — | — |
| 2017-08-22 | $7.07 | $7.07 | 7,229 | — | — |
| 2017-08-21 | $7.00 | $7.00 | 14,571 | — | — |
| 2017-08-18 | $7.14 | $7.14 | 13,286 | — | — |
| 2017-08-17 | $7.14 | $7.14 | 13,457 | — | — |
| 2017-08-16 | $7.07 | $7.07 | 19,600 | — | — |
| 2017-08-15 | $7.14 | $7.14 | 7,900 | — | — |
| 2017-08-14 | $7.35 | $7.35 | 5,029 | — | — |
| 2017-08-11 | $7.28 | $7.28 | 4,571 | — | — |
| 2017-08-10 | $7.21 | $7.21 | 6,257 | — | — |
| 2017-08-09 | $7.14 | $7.14 | 8,157 | — | — |
| 2017-08-08 | $7.14 | $7.14 | 19,143 | — | — |
| 2017-08-07 | $7.56 | $7.56 | 7,271 | — | — |
| 2017-08-04 | $7.56 | $7.56 | 8,243 | — | — |
| 2017-08-03 | $7.63 | $7.63 | 8,714 | — | — |
| 2017-08-02 | $7.70 | $7.70 | 4,014 | — | — |
| 2017-08-01 | $7.70 | $7.70 | 10,700 | — | — |
| 2017-07-31 | $7.77 | $7.77 | 5,900 | — | — |
| 2017-07-28 | $7.84 | $7.84 | 15,900 | — | — |
| 2017-07-27 | $7.77 | $7.77 | 20,400 | — | — |
| 2017-07-26 | $7.91 | $7.91 | 14,143 | — | — |
| 2017-07-25 | $7.84 | $7.84 | 9,729 | — | — |
| 2017-07-24 | $7.84 | $7.84 | 6,614 | — | — |
| 2017-07-21 | $7.91 | $7.91 | 13,271 | — | — |
| 2017-07-20 | $7.98 | $7.98 | 14,986 | — | — |
| 2017-07-19 | $7.84 | $7.84 | 9,871 | — | — |
| 2017-07-18 | $7.91 | $7.91 | 5,629 | — | — |
| 2017-07-17 | $7.91 | $7.91 | 9,529 | — | — |
| 2017-07-14 | $7.91 | $7.91 | 7,257 | — | — |
| 2017-07-13 | $7.98 | $7.98 | 4,971 | — | — |
| 2017-07-12 | $7.84 | $7.84 | 7,557 | — | — |
| 2017-07-11 | $7.91 | $7.91 | 7,757 | — | — |
| 2017-07-10 | $7.91 | $7.91 | 11,600 | — | — |
| 2017-07-07 | $7.77 | $7.77 | 21,643 | — | — |
| 2017-07-06 | $7.77 | $7.77 | 13,786 | — | — |
| 2017-07-05 | $7.91 | $7.91 | 9,414 | — | — |
| 2017-07-03 | $7.91 | $7.91 | 1,971 | — | — |
| 2017-06-30 | $7.84 | $7.84 | 15,686 | — | — |
| 2017-06-29 | $7.91 | $7.91 | 4,443 | — | — |
| 2017-06-28 | $7.98 | $7.98 | 2,629 | — | — |
| 2017-06-27 | $7.84 | $7.84 | 14,400 | — | — |
| 2017-06-26 | $8.05 | $8.05 | 17,286 | — | — |
| 2017-06-23 | $7.84 | $7.84 | 17,214 | — | — |
| 2017-06-22 | $7.84 | $7.84 | 18,143 | — | — |
| 2017-06-21 | $7.84 | $7.84 | 25,757 | — | — |
| 2017-06-20 | $7.91 | $7.91 | 28,286 | — | — |
| 2017-06-19 | $8.05 | $8.05 | 11,186 | — | — |
| 2017-06-16 | $7.84 | $7.84 | 43,986 | — | — |
| 2017-06-15 | $8.19 | $8.19 | 10,086 | — | — |
| 2017-06-14 | $8.33 | $8.33 | 22,171 | — | — |
| 2017-06-13 | $8.26 | $8.26 | 38,800 | — | — |
| 2017-06-12 | $8.26 | $8.26 | 63,757 | — | — |
| 2017-06-09 | $8.47 | $8.47 | 701,814 | — | — |
| 2017-06-08 | $7.91 | $7.91 | 10,343 | — | — |
| 2017-06-07 | $7.91 | $7.91 | 7,100 | — | — |
| 2017-06-06 | $7.91 | $7.91 | 7,529 | — | — |
| 2017-06-05 | $7.98 | $7.98 | 19,186 | — | — |
| 2017-06-02 | $8.26 | $8.26 | 38,671 | — | — |
| 2017-06-01 | $8.33 | $8.33 | 61,686 | — | — |
| 2017-05-31 | $7.77 | $7.77 | 12,014 | — | — |
| 2017-05-30 | $7.84 | $7.84 | 17,329 | — | — |
| 2017-05-26 | $7.91 | $7.91 | 11,943 | — | — |
| 2017-05-25 | $7.84 | $7.84 | 14,800 | — | — |
| 2017-05-24 | $7.91 | $7.91 | 26,814 | — | — |
| 2017-05-23 | $8.05 | $8.05 | 7,329 | — | — |
| 2017-05-22 | $8.26 | $8.26 | 9,129 | — | — |
| 2017-05-19 | $8.05 | $8.05 | 10,086 | — | — |
| 2017-05-18 | $8.12 | $8.12 | 13,700 | — | — |
| 2017-05-17 | $8.12 | $8.12 | 10,871 | — | — |
| 2017-05-16 | $8.26 | $8.26 | 12,043 | — | — |
| 2017-05-15 | $8.40 | $8.40 | 48,600 | — | — |
| 2017-05-12 | $8.19 | $8.19 | 18,700 | — | — |
| 2017-05-11 | $8.19 | $8.19 | 22,086 | — | — |
| 2017-05-10 | $8.26 | $8.26 | 29,171 | — | — |
| 2017-05-09 | $8.47 | $8.47 | 29,129 | — | — |
| 2017-05-08 | $8.19 | $8.19 | 33,529 | — | — |
| 2017-05-05 | $8.33 | $8.33 | 24,171 | — | — |
| 2017-05-04 | $8.33 | $8.33 | 37,429 | — | — |
| 2017-05-03 | $8.19 | $8.19 | 30,257 | — | — |
| 2017-05-02 | $8.33 | $8.33 | 174,029 | — | — |
| 2017-05-01 | $8.33 | $8.33 | 20,843 | — | — |
| 2017-04-28 | $8.05 | $8.05 | 22,743 | — | — |
| 2017-04-27 | $8.33 | $8.33 | 74,543 | — | — |
| 2017-04-26 | $8.54 | $8.54 | 31,229 | — | — |
| 2017-04-25 | $7.98 | $7.98 | 16,529 | — | — |
| 2017-04-24 | $8.26 | $8.26 | 30,271 | — | — |
| 2017-04-21 | $7.70 | $7.70 | 34,571 | — | — |
| 2017-04-20 | $7.98 | $7.98 | 37,457 | — | — |
| 2017-04-19 | $8.47 | $8.47 | 158,243 | — | — |
| 2017-04-18 | $7.98 | $7.98 | 25,314 | — | — |
| 2017-04-17 | $7.56 | $7.56 | 30,500 | — | — |
| 2017-04-13 | $7.56 | $7.56 | 32,386 | — | — |
| 2017-04-12 | $7.77 | $7.77 | 16,429 | — | — |
| 2017-04-11 | $7.77 | $7.77 | 27,929 | — | — |
| 2017-04-10 | $7.98 | $7.98 | 29,157 | — | — |
| 2017-04-07 | $7.84 | $7.84 | 89,771 | — | — |
| 2017-04-06 | $8.54 | $8.54 | 409,043 | — | — |
| 2017-04-05 | $7.35 | $7.35 | 95,714 | — | — |
| 2017-04-04 | $7.63 | $7.63 | 30,271 | — | — |
| 2017-04-03 | $7.77 | $7.77 | 80,786 | — | — |
| 2017-03-31 | $7.98 | $7.98 | 33,786 | — | — |
| 2017-03-30 | $7.98 | $7.98 | 17,314 | — | — |
| 2017-03-29 | $7.98 | $7.98 | 49,071 | — | — |
| 2017-03-28 | $7.98 | $7.98 | 20,343 | — | — |
| 2017-03-27 | $7.98 | $7.98 | 51,286 | — | — |
| 2017-03-24 | $7.98 | $7.98 | 30,614 | — | — |
| 2017-03-23 | $7.98 | $7.98 | 46,400 | — | — |
| 2017-03-22 | $7.70 | $7.70 | 22,057 | — | — |
| 2017-03-21 | $7.77 | $7.77 | 70,529 | — | — |
| 2017-03-20 | $7.98 | $7.98 | 130,586 | — | — |
| 2017-03-17 | $7.98 | $7.98 | 182,314 | — | — |
| 2017-03-16 | $8.54 | $8.54 | 329,557 | — | — |
| 2017-03-15 | $8.40 | $8.40 | 21,500 | — | — |
| 2017-03-14 | $8.40 | $8.40 | 35,786 | — | — |
| 2017-03-13 | $8.40 | $8.40 | 52,100 | — | — |
| 2017-03-10 | $8.33 | $8.33 | 38,657 | — | — |
| 2017-03-09 | $8.40 | $8.40 | 55,271 | — | — |
| 2017-03-08 | $8.61 | $8.61 | 145,571 | — | — |
| 2017-03-07 | $9.03 | $9.03 | 156,814 | — | — |
| 2017-03-06 | $8.89 | $8.89 | 65,800 | — | — |
| 2017-03-03 | $9.24 | $9.24 | 64,529 | — | — |
| 2017-03-02 | $9.38 | $9.38 | 146,286 | — | — |
| 2017-03-01 | $9.10 | $9.10 | 43,457 | — | — |
| 2017-02-28 | $9.17 | $9.17 | 63,000 | — | — |
| 2017-02-27 | $9.66 | $9.66 | 370,329 | — | — |
| 2017-02-24 | $8.68 | $8.68 | 40,929 | — | — |
| 2017-02-23 | $8.54 | $8.54 | 20,586 | — | — |
| 2017-02-22 | $8.54 | $8.54 | 56,571 | — | — |
| 2017-02-21 | $8.47 | $8.47 | 37,286 | — | — |
| 2017-02-17 | $8.75 | $8.75 | 65,100 | — | — |
| 2017-02-16 | $8.61 | $8.61 | 143,386 | — | — |
| 2017-02-15 | $9.10 | $9.10 | 463,600 | — | — |
| 2017-02-14 | $8.40 | $8.40 | 68,043 | — | — |
| 2017-02-13 | $8.26 | $8.26 | 38,986 | — | — |
| 2017-02-10 | $8.26 | $8.26 | 34,729 | — | — |
| 2017-02-09 | $8.40 | $8.40 | 57,486 | — | — |
| 2017-02-08 | $8.26 | $8.26 | 238,771 | — | — |
| 2017-02-07 | $8.47 | $8.47 | 158,986 | — | — |
| 2017-02-06 | $9.10 | $9.10 | 263,200 | — | — |
| 2017-02-03 | $9.52 | $9.52 | 180,271 | — | — |
| 2017-02-02 | $8.12 | $8.12 | 195,786 | — | — |
| 2017-02-01 | $8.89 | $8.89 | 642,286 | — | — |
| 2017-01-31 | $7.35 | $7.35 | 25,800 | — | — |
| 2017-01-30 | $7.28 | $7.28 | 21,800 | — | — |
| 2017-01-27 | $7.14 | $7.14 | 37,214 | — | — |
| 2017-01-26 | $7.28 | $7.28 | 58,700 | — | — |
| 2017-01-25 | $7.28 | $7.28 | 152,400 | — | — |
| 2017-01-24 | $7.07 | $7.07 | 59,671 | — | — |
| 2017-01-23 | $7.00 | $7.00 | 118,543 | — | — |
| 2017-01-20 | $6.93 | $6.93 | 98,200 | — | — |
| 2017-01-19 | $6.86 | $6.86 | 218,143 | — | — |
| 2017-01-18 | $7.21 | $7.21 | 387,829 | — | — |
| 2017-01-17 | $6.58 | $6.58 | 879,400 | — | — |
| 2017-01-13 | $13.30 | $13.30 | 94,357 | — | — |
| 2017-01-12 | $14.84 | $14.84 | 22,586 | — | — |
| 2017-01-11 | $14.56 | $14.56 | 43,571 | — | — |
| 2017-01-10 | $15.12 | $15.12 | 53,329 | — | — |
| 2017-01-09 | $15.19 | $15.19 | 148,471 | — | — |
| 2017-01-06 | $17.64 | $17.64 | 85,100 | — | — |
| 2017-01-05 | $16.73 | $16.73 | 111,329 | — | — |
| 2017-01-04 | $15.82 | $15.82 | 20,243 | — | — |
| 2017-01-03 | $15.47 | $15.47 | 16,357 | — | — |