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
- 2013-08-01 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 | $8.00 | $9.16 | 179,800 | — | — |
| 2017-12-28 | $8.10 | $9.27 | 262,700 | — | — |
| 2017-12-27 | $7.90 | $9.04 | 181,100 | — | — |
| 2017-12-26 | $7.80 | $8.93 | 328,900 | — | — |
| 2017-12-22 | $8.00 | $9.16 | 115,100 | — | — |
| 2017-12-21 | $7.95 | $9.10 | 192,300 | — | — |
| 2017-12-20 | $7.90 | $9.04 | 110,700 | — | — |
| 2017-12-19 | $7.95 | $9.10 | 429,000 | — | — |
| 2017-12-18 | $8.00 | $9.16 | 441,300 | — | — |
| 2017-12-15 | $8.05 | $9.21 | 283,100 | — | — |
| 2017-12-14 | $7.90 | $9.04 | 298,700 | — | — |
| 2017-12-13 | $7.90 | $9.04 | 315,100 | — | — |
| 2017-12-12 | $7.80 | $8.93 | 187,600 | — | — |
| 2017-12-11 | $7.75 | $8.87 | 138,100 | — | — |
| 2017-12-08 | $7.75 | $8.87 | 508,100 | — | — |
| 2017-12-07 | $7.85 | $8.98 | 568,900 | — | — |
| 2017-12-06 | $7.70 | $8.81 | 478,700 | — | — |
| 2017-12-05 | $7.60 | $8.70 | 562,300 | — | — |
| 2017-12-04 | $7.90 | $9.04 | 513,700 | — | — |
| 2017-12-01 | $7.95 | $9.10 | 426,100 | — | — |
| 2017-11-30 | $7.95 | $9.10 | 499,300 | — | — |
| 2017-11-29 | $8.10 | $9.27 | 553,900 | — | — |
| 2017-11-28 | $8.05 | $9.21 | 3,101,400 | — | — |
| 2017-11-27 | $8.80 | $10.07 | 122,800 | — | — |
| 2017-11-24 | $8.90 | $10.19 | 160,700 | — | — |
| 2017-11-22 | $8.50 | $9.73 | 164,700 | — | — |
| 2017-11-21 | $8.50 | $9.73 | 109,100 | — | — |
| 2017-11-20 | $8.60 | $9.84 | 127,100 | — | — |
| 2017-11-17 | $8.65 | $9.90 | 141,800 | — | — |
| 2017-11-16 | $8.30 | $9.50 | 74,700 | — | — |
| 2017-11-15 | $8.25 | $9.44 | 253,800 | — | — |
| 2017-11-14 | $8.20 | $9.38 | 73,800 | — | — |
| 2017-11-13 | $8.30 | $9.50 | 122,300 | — | — |
| 2017-11-10 | $8.60 | $9.84 | 58,700 | — | — |
| 2017-11-09 | $8.60 | $9.84 | 55,400 | — | — |
| 2017-11-08 | $8.65 | $9.90 | 115,500 | — | — |
| 2017-11-07 | $8.50 | $9.73 | 159,200 | — | — |
| 2017-11-06 | $8.40 | $9.61 | 146,800 | — | — |
| 2017-11-03 | $8.30 | $9.50 | 180,100 | — | — |
| 2017-11-02 | $8.75 | $10.01 | 135,100 | — | — |
| 2017-11-01 | $8.50 | $9.73 | 108,200 | — | — |
| 2017-10-31 | $8.30 | $9.50 | 192,000 | — | — |
| 2017-10-30 | $8.40 | $9.61 | 112,700 | — | — |
| 2017-10-27 | $8.65 | $9.90 | 68,200 | — | — |
| 2017-10-26 | $8.30 | $9.50 | 88,900 | — | — |
| 2017-10-25 | $8.30 | $9.50 | 161,100 | — | — |
| 2017-10-24 | $8.50 | $9.73 | 103,500 | — | — |
| 2017-10-23 | $8.55 | $9.78 | 80,800 | — | — |
| 2017-10-20 | $8.55 | $9.78 | 115,900 | — | — |
| 2017-10-19 | $8.40 | $9.61 | 111,600 | — | — |
| 2017-10-18 | $8.45 | $9.67 | 138,700 | — | — |
| 2017-10-17 | $8.70 | $9.96 | 206,100 | — | — |
| 2017-10-16 | $8.95 | $10.24 | 97,100 | — | — |
| 2017-10-13 | $8.90 | $10.19 | 161,300 | — | — |
| 2017-10-12 | $8.95 | $10.24 | 73,700 | — | — |
| 2017-10-11 | $8.95 | $10.24 | 150,000 | — | — |
| 2017-10-10 | $8.95 | $10.24 | 169,500 | — | — |
| 2017-10-09 | $8.80 | $10.07 | 186,900 | — | — |
| 2017-10-06 | $8.90 | $10.19 | 179,700 | — | — |
| 2017-10-05 | $8.95 | $10.24 | 245,300 | — | — |
| 2017-10-04 | $8.75 | $10.01 | 232,600 | — | — |
| 2017-10-03 | $8.85 | $10.13 | 324,600 | — | — |
| 2017-10-02 | $8.50 | $9.73 | 237,900 | — | — |
| 2017-09-29 | $8.25 | $9.44 | 126,100 | — | — |
| 2017-09-28 | $8.20 | $9.38 | 68,600 | — | — |
| 2017-09-27 | $8.20 | $9.38 | 109,900 | — | — |
| 2017-09-26 | $8.00 | $9.16 | 176,800 | — | — |
| 2017-09-25 | $8.05 | $9.21 | 178,500 | — | — |
| 2017-09-22 | $8.00 | $9.16 | 282,100 | — | — |
| 2017-09-21 | $7.70 | $8.81 | 192,300 | — | — |
| 2017-09-20 | $8.00 | $9.16 | 145,500 | — | — |
| 2017-09-19 | $7.95 | $9.10 | 135,100 | — | — |
| 2017-09-18 | $7.55 | $8.64 | 165,300 | — | — |
| 2017-09-15 | $7.35 | $8.41 | 1,234,700 | — | — |
| 2017-09-14 | $7.35 | $8.41 | 215,600 | — | — |
| 2017-09-13 | $7.40 | $8.47 | 129,900 | — | — |
| 2017-09-12 | $7.45 | $8.53 | 152,800 | — | — |
| 2017-09-11 | $7.55 | $8.64 | 118,700 | — | — |
| 2017-09-08 | $7.55 | $8.64 | 94,400 | — | — |
| 2017-09-07 | $7.70 | $8.81 | 136,100 | — | — |
| 2017-09-06 | $7.65 | $8.75 | 116,800 | — | — |
| 2017-09-05 | $7.75 | $8.87 | 207,600 | — | — |
| 2017-09-01 | $8.10 | $9.27 | 241,200 | — | — |
| 2017-08-31 | $8.10 | $9.27 | 288,500 | — | — |
| 2017-08-30 | $8.00 | $9.16 | 82,700 | — | — |
| 2017-08-29 | $8.05 | $9.21 | 162,100 | — | — |
| 2017-08-28 | $8.05 | $9.21 | 155,200 | — | — |
| 2017-08-25 | $7.95 | $9.10 | 164,500 | — | — |
| 2017-08-24 | $7.65 | $8.75 | 204,600 | — | — |
| 2017-08-23 | $7.35 | $8.41 | 59,000 | — | — |
| 2017-08-22 | $7.30 | $8.35 | 71,300 | — | — |
| 2017-08-21 | $7.20 | $8.24 | 133,200 | — | — |
| 2017-08-18 | $7.30 | $8.35 | 73,700 | — | — |
| 2017-08-17 | $7.20 | $8.24 | 147,300 | — | — |
| 2017-08-16 | $7.45 | $8.53 | 122,600 | — | — |
| 2017-08-15 | $7.30 | $8.35 | 160,300 | — | — |
| 2017-08-14 | $7.45 | $8.53 | 115,400 | — | — |
| 2017-08-11 | $7.25 | $8.30 | 168,500 | — | — |
| 2017-08-10 | $7.20 | $8.24 | 120,800 | — | — |
| 2017-08-09 | $7.25 | $8.30 | 97,700 | — | — |
| 2017-08-08 | $7.40 | $8.47 | 98,400 | — | — |
| 2017-08-07 | $7.55 | $8.64 | 151,500 | — | — |
| 2017-08-04 | $7.70 | $8.81 | 154,300 | — | — |
| 2017-08-03 | $7.85 | $8.98 | 152,200 | — | — |
| 2017-08-02 | $7.95 | $9.10 | 183,400 | — | — |
| 2017-08-01 | $7.95 | $9.10 | 151,800 | — | — |
| 2017-07-31 | $7.95 | $9.10 | 144,900 | — | — |
| 2017-07-28 | $7.95 | $9.10 | 111,900 | — | — |
| 2017-07-27 | $7.95 | $9.10 | 172,200 | — | — |
| 2017-07-26 | $7.95 | $9.10 | 177,700 | — | — |
| 2017-07-25 | $7.95 | $9.10 | 111,300 | — | — |
| 2017-07-24 | $7.85 | $8.98 | 63,400 | — | — |
| 2017-07-21 | $7.80 | $8.93 | 184,100 | — | — |
| 2017-07-20 | $7.90 | $9.04 | 102,100 | — | — |
| 2017-07-19 | $8.00 | $9.16 | 123,800 | — | — |
| 2017-07-18 | $7.85 | $8.98 | 92,100 | — | — |
| 2017-07-17 | $8.00 | $9.16 | 119,200 | — | — |
| 2017-07-14 | $8.00 | $9.16 | 116,000 | — | — |
| 2017-07-13 | $8.00 | $9.16 | 105,900 | — | — |
| 2017-07-12 | $7.95 | $9.10 | 152,500 | — | — |
| 2017-07-11 | $7.85 | $8.98 | 142,300 | — | — |
| 2017-07-10 | $7.65 | $8.75 | 104,800 | — | — |
| 2017-07-07 | $7.85 | $8.98 | 109,700 | — | — |
| 2017-07-06 | $7.85 | $8.98 | 133,200 | — | — |
| 2017-07-05 | $8.10 | $9.27 | 62,500 | — | — |
| 2017-07-03 | $8.45 | $9.67 | 134,500 | — | — |
| 2017-06-30 | $8.15 | $9.33 | 112,200 | — | — |
| 2017-06-29 | $8.20 | $9.38 | 176,000 | — | — |
| 2017-06-28 | $8.35 | $9.56 | 124,900 | — | — |
| 2017-06-27 | $8.50 | $9.73 | 199,100 | — | — |
| 2017-06-26 | $8.40 | $9.61 | 337,600 | — | — |
| 2017-06-23 | $8.15 | $9.33 | 514,300 | — | — |
| 2017-06-22 | $7.85 | $8.98 | 129,300 | — | — |
| 2017-06-21 | $7.65 | $8.75 | 81,600 | — | — |
| 2017-06-20 | $7.85 | $8.98 | 105,000 | — | — |
| 2017-06-19 | $7.90 | $9.04 | 92,900 | — | — |
| 2017-06-16 | $7.85 | $8.98 | 129,000 | — | — |
| 2017-06-15 | $7.60 | $8.70 | 58,800 | — | — |
| 2017-06-14 | $7.75 | $8.87 | 99,200 | — | — |
| 2017-06-13 | $7.95 | $9.10 | 124,200 | — | — |
| 2017-06-12 | $7.85 | $8.98 | 230,400 | — | — |
| 2017-06-09 | $7.70 | $8.81 | 161,100 | — | — |
| 2017-06-08 | $7.55 | $8.64 | 130,900 | — | — |
| 2017-06-07 | $7.15 | $8.18 | 63,700 | — | — |
| 2017-06-06 | $7.25 | $8.30 | 85,500 | — | — |
| 2017-06-05 | $7.20 | $8.24 | 97,500 | — | — |
| 2017-06-02 | $7.20 | $8.24 | 87,100 | — | — |
| 2017-06-01 | $7.20 | $8.24 | 188,700 | — | — |
| 2017-05-31 | $7.20 | $8.24 | 223,600 | — | — |
| 2017-05-30 | $7.35 | $8.41 | 162,200 | — | — |
| 2017-05-26 | $7.45 | $8.53 | 224,600 | — | — |
| 2017-05-25 | $7.45 | $8.53 | 143,400 | — | — |
| 2017-05-24 | $7.50 | $8.58 | 158,900 | — | — |
| 2017-05-23 | $7.70 | $8.81 | 148,200 | — | — |
| 2017-05-22 | $7.80 | $8.93 | 124,800 | — | — |
| 2017-05-19 | $7.70 | $8.81 | 91,300 | — | — |
| 2017-05-18 | $7.70 | $8.81 | 111,400 | — | — |
| 2017-05-17 | $7.60 | $8.70 | 205,200 | — | — |
| 2017-05-16 | $7.90 | $9.04 | 134,700 | — | — |
| 2017-05-15 | $7.80 | $8.93 | 78,500 | — | — |
| 2017-05-12 | $7.95 | $9.10 | 210,100 | — | — |
| 2017-05-11 | $8.15 | $9.33 | 238,200 | — | — |
| 2017-05-10 | $7.90 | $9.04 | 168,200 | — | — |
| 2017-05-09 | $7.55 | $8.64 | 125,000 | — | — |
| 2017-05-08 | $7.45 | $8.53 | 113,000 | — | — |
| 2017-05-05 | $7.30 | $8.35 | 251,100 | — | — |
| 2017-05-04 | $7.55 | $8.64 | 252,600 | — | — |
| 2017-05-03 | $7.55 | $8.64 | 253,300 | — | — |
| 2017-05-02 | $7.60 | $8.70 | 175,400 | — | — |
| 2017-05-01 | $7.55 | $8.64 | 136,400 | — | — |
| 2017-04-28 | $7.75 | $8.87 | 323,900 | — | — |
| 2017-04-27 | $7.70 | $8.81 | 204,200 | — | — |
| 2017-04-26 | $7.55 | $8.64 | 152,200 | — | — |
| 2017-04-25 | $7.50 | $8.58 | 278,000 | — | — |
| 2017-04-24 | $7.30 | $8.35 | 251,400 | — | — |
| 2017-04-21 | $6.95 | $7.95 | 464,200 | — | — |
| 2017-04-20 | $7.45 | $8.53 | 182,600 | — | — |
| 2017-04-19 | $7.30 | $8.35 | 203,400 | — | — |
| 2017-04-18 | $7.40 | $8.47 | 230,100 | — | — |
| 2017-04-17 | $7.50 | $8.58 | 233,400 | — | — |
| 2017-04-13 | $7.75 | $8.87 | 366,800 | — | — |
| 2017-04-12 | $8.30 | $9.50 | 204,300 | — | — |
| 2017-04-11 | $8.40 | $9.61 | 239,600 | — | — |
| 2017-04-10 | $8.30 | $9.50 | 286,200 | — | — |
| 2017-04-07 | $8.35 | $9.56 | 188,200 | — | — |
| 2017-04-06 | $7.80 | $8.93 | 85,500 | — | — |
| 2017-04-05 | $7.75 | $8.87 | 176,600 | — | — |
| 2017-04-04 | $8.00 | $9.16 | 132,500 | — | — |
| 2017-04-03 | $8.05 | $9.21 | 172,900 | — | — |
| 2017-03-31 | $8.05 | $9.21 | 161,100 | — | — |
| 2017-03-30 | $8.05 | $9.21 | 181,500 | — | — |
| 2017-03-29 | $8.10 | $9.27 | 210,100 | — | — |
| 2017-03-28 | $8.00 | $9.16 | 235,900 | — | — |
| 2017-03-27 | $7.65 | $8.75 | 272,300 | — | — |
| 2017-03-24 | $7.80 | $8.93 | 178,400 | — | — |
| 2017-03-23 | $7.40 | $8.47 | 112,300 | — | — |
| 2017-03-22 | $7.10 | $8.13 | 219,300 | — | — |
| 2017-03-21 | $7.15 | $8.18 | 222,600 | — | — |
| 2017-03-20 | $7.85 | $8.98 | 122,400 | — | — |
| 2017-03-17 | $7.95 | $9.10 | 370,500 | — | — |
| 2017-03-16 | $7.60 | $8.70 | 461,100 | — | — |
| 2017-03-15 | $7.15 | $8.18 | 233,000 | — | — |
| 2017-03-14 | $7.05 | $8.07 | 136,400 | — | — |
| 2017-03-13 | $7.15 | $8.18 | 178,400 | — | — |
| 2017-03-10 | $7.05 | $8.07 | 140,700 | — | — |
| 2017-03-09 | $7.00 | $8.01 | 247,200 | — | — |
| 2017-03-08 | $7.15 | $8.18 | 190,100 | — | — |
| 2017-03-07 | $7.20 | $8.24 | 273,700 | — | — |
| 2017-03-06 | $7.15 | $8.18 | 469,000 | — | — |
| 2017-03-03 | $6.90 | $7.90 | 182,400 | — | — |
| 2017-03-02 | $6.95 | $7.95 | 109,200 | — | — |
| 2017-03-01 | $7.00 | $8.01 | 234,200 | — | — |
| 2017-02-28 | $6.85 | $7.84 | 221,300 | — | — |
| 2017-02-27 | $7.05 | $8.07 | 111,700 | — | — |
| 2017-02-24 | $6.95 | $7.95 | 242,200 | — | — |
| 2017-02-23 | $7.00 | $8.01 | 142,500 | — | — |
| 2017-02-22 | $7.05 | $8.07 | 186,300 | — | — |
| 2017-02-21 | $7.25 | $8.30 | 377,700 | — | — |
| 2017-02-17 | $7.05 | $8.07 | 189,900 | — | — |
| 2017-02-16 | $7.20 | $8.24 | 154,600 | — | — |
| 2017-02-15 | $7.45 | $8.53 | 627,600 | — | — |
| 2017-02-14 | $7.40 | $8.47 | 308,900 | — | — |
| 2017-02-13 | $7.15 | $8.18 | 157,300 | — | — |
| 2017-02-10 | $7.25 | $8.30 | 206,200 | — | — |
| 2017-02-09 | $7.20 | $8.24 | 284,300 | — | — |
| 2017-02-08 | $7.05 | $8.07 | 330,000 | — | — |
| 2017-02-07 | $6.80 | $7.78 | 309,000 | — | — |
| 2017-02-06 | $6.95 | $7.95 | 358,900 | — | — |
| 2017-02-03 | $7.15 | $8.18 | 275,800 | — | — |
| 2017-02-02 | $7.20 | $8.24 | 383,600 | — | — |
| 2017-02-01 | $7.25 | $8.30 | 547,600 | — | — |
| 2017-01-31 | $7.35 | $8.41 | 273,200 | — | — |
| 2017-01-30 | $7.30 | $8.35 | 266,800 | — | — |
| 2017-01-27 | $7.30 | $8.35 | 301,900 | — | — |
| 2017-01-26 | $7.30 | $8.35 | 131,800 | — | — |
| 2017-01-25 | $7.35 | $8.41 | 196,200 | — | — |
| 2017-01-24 | $7.30 | $8.35 | 276,700 | — | — |
| 2017-01-23 | $7.35 | $8.41 | 181,200 | — | — |
| 2017-01-20 | $7.50 | $8.58 | 209,900 | — | — |
| 2017-01-19 | $7.35 | $8.41 | 195,000 | — | — |
| 2017-01-18 | $7.40 | $8.47 | 201,000 | — | — |
| 2017-01-17 | $7.35 | $8.41 | 333,500 | — | — |
| 2017-01-13 | $7.70 | $8.81 | 227,400 | — | — |
| 2017-01-12 | $7.70 | $8.81 | 168,300 | — | — |
| 2017-01-11 | $7.90 | $9.04 | 329,200 | — | — |
| 2017-01-10 | $7.80 | $8.93 | 165,700 | — | — |
| 2017-01-09 | $7.75 | $8.87 | 192,500 | — | — |
| 2017-01-06 | $7.75 | $8.87 | 249,700 | — | — |
| 2017-01-05 | $7.65 | $8.75 | 213,200 | — | — |
| 2017-01-04 | $7.70 | $8.81 | 304,600 | — | — |
| 2017-01-03 | $7.50 | $8.58 | 209,000 | — | — |