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
- 2014-03-21 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 | $7.72 | $7.72 | 306,500 | — | — |
| 2017-12-28 | $7.80 | $7.80 | 324,500 | — | — |
| 2017-12-27 | $7.68 | $7.68 | 188,300 | — | — |
| 2017-12-26 | $7.65 | $7.65 | 331,100 | — | — |
| 2017-12-22 | $7.63 | $7.63 | 236,800 | — | — |
| 2017-12-21 | $7.74 | $7.74 | 266,300 | — | — |
| 2017-12-20 | $7.92 | $7.92 | 242,700 | — | — |
| 2017-12-19 | $7.88 | $7.88 | 310,300 | — | — |
| 2017-12-18 | $7.94 | $7.94 | 262,000 | — | — |
| 2017-12-15 | $7.88 | $7.88 | 1,202,300 | — | — |
| 2017-12-14 | $7.82 | $7.82 | 248,800 | — | — |
| 2017-12-13 | $7.75 | $7.75 | 308,300 | — | — |
| 2017-12-12 | $7.69 | $7.69 | 427,400 | — | — |
| 2017-12-11 | $7.71 | $7.71 | 241,900 | — | — |
| 2017-12-08 | $7.70 | $7.70 | 229,800 | — | — |
| 2017-12-07 | $7.78 | $7.78 | 359,800 | — | — |
| 2017-12-06 | $7.70 | $7.70 | 414,900 | — | — |
| 2017-12-05 | $7.66 | $7.66 | 302,200 | — | — |
| 2017-12-04 | $7.67 | $7.67 | 353,700 | — | — |
| 2017-12-01 | $7.87 | $7.87 | 504,800 | — | — |
| 2017-11-30 | $8.02 | $8.02 | 450,400 | — | — |
| 2017-11-29 | $8.13 | $8.13 | 450,700 | — | — |
| 2017-11-28 | $8.14 | $8.14 | 419,500 | — | — |
| 2017-11-27 | $8.05 | $8.05 | 842,700 | — | — |
| 2017-11-24 | $8.09 | $8.09 | 217,400 | — | — |
| 2017-11-22 | $8.11 | $8.11 | 683,200 | — | — |
| 2017-11-21 | $8.00 | $8.00 | 2,011,200 | — | — |
| 2017-11-20 | $7.50 | $7.50 | 303,200 | — | — |
| 2017-11-17 | $7.43 | $7.43 | 294,800 | — | — |
| 2017-11-16 | $7.36 | $7.36 | 536,900 | — | — |
| 2017-11-15 | $7.20 | $7.20 | 186,000 | — | — |
| 2017-11-14 | $7.27 | $7.27 | 247,700 | — | — |
| 2017-11-13 | $7.23 | $7.23 | 223,900 | — | — |
| 2017-11-10 | $7.26 | $7.26 | 242,700 | — | — |
| 2017-11-09 | $7.22 | $7.22 | 311,300 | — | — |
| 2017-11-08 | $7.38 | $7.38 | 613,900 | — | — |
| 2017-11-07 | $7.30 | $7.30 | 269,900 | — | — |
| 2017-11-06 | $7.40 | $7.40 | 297,200 | — | — |
| 2017-11-03 | $7.41 | $7.41 | 434,300 | — | — |
| 2017-11-02 | $7.36 | $7.36 | 373,300 | — | — |
| 2017-11-01 | $7.45 | $7.45 | 672,700 | — | — |
| 2017-10-31 | $7.31 | $7.31 | 902,000 | — | — |
| 2017-10-30 | $7.44 | $7.44 | 676,800 | — | — |
| 2017-10-27 | $7.45 | $7.45 | 1,691,200 | — | — |
| 2017-10-26 | $7.36 | $7.36 | 1,074,900 | — | — |
| 2017-10-25 | $7.38 | $7.38 | 369,700 | — | — |
| 2017-10-24 | $7.47 | $7.47 | 392,600 | — | — |
| 2017-10-23 | $7.52 | $7.52 | 500,300 | — | — |
| 2017-10-20 | $7.54 | $7.54 | 387,200 | — | — |
| 2017-10-19 | $7.50 | $7.50 | 461,000 | — | — |
| 2017-10-18 | $7.49 | $7.49 | 351,600 | — | — |
| 2017-10-17 | $7.60 | $7.60 | 305,800 | — | — |
| 2017-10-16 | $7.63 | $7.63 | 401,300 | — | — |
| 2017-10-13 | $7.66 | $7.66 | 365,300 | — | — |
| 2017-10-12 | $7.62 | $7.62 | 387,900 | — | — |
| 2017-10-11 | $7.63 | $7.63 | 226,400 | — | — |
| 2017-10-10 | $7.64 | $7.64 | 517,700 | — | — |
| 2017-10-09 | $7.58 | $7.58 | 364,900 | — | — |
| 2017-10-06 | $7.64 | $7.64 | 318,900 | — | — |
| 2017-10-05 | $7.73 | $7.73 | 701,200 | — | — |
| 2017-10-04 | $7.67 | $7.67 | 1,315,300 | — | — |
| 2017-10-03 | $7.61 | $7.61 | 657,400 | — | — |
| 2017-10-02 | $7.65 | $7.65 | 750,900 | — | — |
| 2017-09-29 | $7.56 | $7.56 | 1,711,500 | — | — |
| 2017-09-28 | $6.65 | $6.65 | 237,800 | — | — |
| 2017-09-27 | $6.71 | $6.71 | 496,600 | — | — |
| 2017-09-26 | $6.55 | $6.55 | 364,900 | — | — |
| 2017-09-25 | $6.57 | $6.57 | 297,700 | — | — |
| 2017-09-22 | $6.71 | $6.71 | 355,500 | — | — |
| 2017-09-21 | $6.55 | $6.55 | 280,500 | — | — |
| 2017-09-20 | $6.46 | $6.46 | 453,400 | — | — |
| 2017-09-19 | $6.58 | $6.58 | 376,100 | — | — |
| 2017-09-18 | $6.64 | $6.64 | 341,900 | — | — |
| 2017-09-15 | $6.60 | $6.60 | 2,613,900 | — | — |
| 2017-09-14 | $6.91 | $6.91 | 445,000 | — | — |
| 2017-09-13 | $6.76 | $6.76 | 360,700 | — | — |
| 2017-09-12 | $6.68 | $6.68 | 280,000 | — | — |
| 2017-09-11 | $6.62 | $6.62 | 346,200 | — | — |
| 2017-09-08 | $6.55 | $6.55 | 297,600 | — | — |
| 2017-09-07 | $6.55 | $6.55 | 435,600 | — | — |
| 2017-09-06 | $6.61 | $6.61 | 367,700 | — | — |
| 2017-09-05 | $6.65 | $6.65 | 506,800 | — | — |
| 2017-09-01 | $6.60 | $6.60 | 395,100 | — | — |
| 2017-08-31 | $6.55 | $6.55 | 471,000 | — | — |
| 2017-08-30 | $6.48 | $6.48 | 308,800 | — | — |
| 2017-08-29 | $6.41 | $6.41 | 304,800 | — | — |
| 2017-08-28 | $6.43 | $6.43 | 418,100 | — | — |
| 2017-08-25 | $6.34 | $6.34 | 282,500 | — | — |
| 2017-08-24 | $6.27 | $6.27 | 421,600 | — | — |
| 2017-08-23 | $6.08 | $6.08 | 297,400 | — | — |
| 2017-08-22 | $6.08 | $6.08 | 359,300 | — | — |
| 2017-08-21 | $6.14 | $6.14 | 604,000 | — | — |
| 2017-08-18 | $6.13 | $6.13 | 461,100 | — | — |
| 2017-08-17 | $6.32 | $6.32 | 585,100 | — | — |
| 2017-08-16 | $6.28 | $6.28 | 298,300 | — | — |
| 2017-08-15 | $6.28 | $6.28 | 309,500 | — | — |
| 2017-08-14 | $6.43 | $6.43 | 298,600 | — | — |
| 2017-08-11 | $6.31 | $6.31 | 479,100 | — | — |
| 2017-08-10 | $6.29 | $6.29 | 537,500 | — | — |
| 2017-08-09 | $6.66 | $6.66 | 225,900 | — | — |
| 2017-08-08 | $6.70 | $6.70 | 438,600 | — | — |
| 2017-08-07 | $6.79 | $6.79 | 302,800 | — | — |
| 2017-08-04 | $6.80 | $6.80 | 410,800 | — | — |
| 2017-08-03 | $6.71 | $6.71 | 662,400 | — | — |
| 2017-08-02 | $7.06 | $7.06 | 480,800 | — | — |
| 2017-08-01 | $7.17 | $7.17 | 720,400 | — | — |
| 2017-07-31 | $7.07 | $7.07 | 1,264,500 | — | — |
| 2017-07-28 | $7.18 | $7.18 | 2,653,600 | — | — |
| 2017-07-27 | $6.31 | $6.31 | 945,600 | — | — |
| 2017-07-26 | $6.37 | $6.37 | 1,016,800 | — | — |
| 2017-07-25 | $6.49 | $6.49 | 833,800 | — | — |
| 2017-07-24 | $6.58 | $6.58 | 775,000 | — | — |
| 2017-07-21 | $6.70 | $6.70 | 853,200 | — | — |
| 2017-07-20 | $6.84 | $6.84 | 633,500 | — | — |
| 2017-07-19 | $7.03 | $7.03 | 976,900 | — | — |
| 2017-07-18 | $6.96 | $6.96 | 852,900 | — | — |
| 2017-07-17 | $7.01 | $7.01 | 1,720,100 | — | — |
| 2017-07-14 | $6.92 | $6.92 | 5,333,200 | — | — |
| 2017-07-13 | $8.24 | $8.24 | 561,600 | — | — |
| 2017-07-12 | $8.21 | $8.21 | 316,600 | — | — |
| 2017-07-11 | $8.21 | $8.21 | 522,100 | — | — |
| 2017-07-10 | $8.06 | $8.06 | 365,500 | — | — |
| 2017-07-07 | $8.09 | $8.09 | 255,300 | — | — |
| 2017-07-06 | $8.00 | $8.00 | 356,700 | — | — |
| 2017-07-05 | $8.14 | $8.14 | 339,000 | — | — |
| 2017-07-03 | $8.25 | $8.25 | 338,900 | — | — |
| 2017-06-30 | $8.44 | $8.44 | 397,300 | — | — |
| 2017-06-29 | $8.46 | $8.46 | 575,800 | — | — |
| 2017-06-28 | $8.74 | $8.74 | 810,100 | — | — |
| 2017-06-27 | $8.40 | $8.40 | 293,200 | — | — |
| 2017-06-26 | $8.48 | $8.48 | 397,800 | — | — |
| 2017-06-23 | $8.53 | $8.53 | 771,700 | — | — |
| 2017-06-22 | $8.50 | $8.50 | 224,600 | — | — |
| 2017-06-21 | $8.44 | $8.44 | 313,100 | — | — |
| 2017-06-20 | $8.40 | $8.40 | 188,400 | — | — |
| 2017-06-19 | $8.45 | $8.45 | 352,700 | — | — |
| 2017-06-16 | $8.30 | $8.30 | 690,000 | — | — |
| 2017-06-15 | $8.29 | $8.29 | 215,900 | — | — |
| 2017-06-14 | $8.42 | $8.42 | 240,000 | — | — |
| 2017-06-13 | $8.49 | $8.49 | 269,400 | — | — |
| 2017-06-12 | $8.50 | $8.50 | 615,000 | — | — |
| 2017-06-09 | $8.48 | $8.48 | 571,200 | — | — |
| 2017-06-08 | $8.74 | $8.74 | 790,000 | — | — |
| 2017-06-07 | $8.35 | $8.35 | 326,800 | — | — |
| 2017-06-06 | $8.43 | $8.43 | 382,100 | — | — |
| 2017-06-05 | $8.36 | $8.36 | 210,200 | — | — |
| 2017-06-02 | $8.42 | $8.42 | 385,800 | — | — |
| 2017-06-01 | $8.44 | $8.44 | 369,000 | — | — |
| 2017-05-31 | $8.17 | $8.17 | 377,400 | — | — |
| 2017-05-30 | $8.36 | $8.36 | 356,500 | — | — |
| 2017-05-26 | $8.41 | $8.41 | 270,200 | — | — |
| 2017-05-25 | $8.17 | $8.17 | 281,200 | — | — |
| 2017-05-24 | $8.30 | $8.30 | 192,100 | — | — |
| 2017-05-23 | $8.37 | $8.37 | 353,600 | — | — |
| 2017-05-22 | $8.35 | $8.35 | 309,900 | — | — |
| 2017-05-19 | $8.28 | $8.28 | 542,300 | — | — |
| 2017-05-18 | $8.16 | $8.16 | 435,000 | — | — |
| 2017-05-17 | $8.18 | $8.18 | 819,000 | — | — |
| 2017-05-16 | $8.30 | $8.30 | 425,200 | — | — |
| 2017-05-15 | $8.35 | $8.35 | 488,700 | — | — |
| 2017-05-12 | $8.25 | $8.25 | 239,100 | — | — |
| 2017-05-11 | $8.21 | $8.21 | 274,700 | — | — |
| 2017-05-10 | $8.14 | $8.14 | 188,700 | — | — |
| 2017-05-09 | $8.18 | $8.18 | 307,100 | — | — |
| 2017-05-08 | $8.16 | $8.16 | 313,300 | — | — |
| 2017-05-05 | $8.15 | $8.15 | 320,200 | — | — |
| 2017-05-04 | $8.03 | $8.03 | 496,800 | — | — |
| 2017-05-03 | $7.90 | $7.90 | 371,300 | — | — |
| 2017-05-02 | $7.94 | $7.94 | 618,900 | — | — |
| 2017-05-01 | $7.97 | $7.97 | 801,300 | — | — |
| 2017-04-28 | $8.10 | $8.10 | 2,195,400 | — | — |
| 2017-04-27 | $9.55 | $9.55 | 897,600 | — | — |
| 2017-04-26 | $9.17 | $9.17 | 458,700 | — | — |
| 2017-04-25 | $9.02 | $9.02 | 384,800 | — | — |
| 2017-04-24 | $8.92 | $8.92 | 358,100 | — | — |
| 2017-04-21 | $8.81 | $8.81 | 225,400 | — | — |
| 2017-04-20 | $8.78 | $8.78 | 264,000 | — | — |
| 2017-04-19 | $8.75 | $8.75 | 225,100 | — | — |
| 2017-04-18 | $8.72 | $8.72 | 228,200 | — | — |
| 2017-04-17 | $8.79 | $8.79 | 159,000 | — | — |
| 2017-04-13 | $8.72 | $8.72 | 153,700 | — | — |
| 2017-04-12 | $8.84 | $8.84 | 216,400 | — | — |
| 2017-04-11 | $8.91 | $8.91 | 175,100 | — | — |
| 2017-04-10 | $8.84 | $8.84 | 319,800 | — | — |
| 2017-04-07 | $8.91 | $8.91 | 228,400 | — | — |
| 2017-04-06 | $8.89 | $8.89 | 274,500 | — | — |
| 2017-04-05 | $8.84 | $8.84 | 335,700 | — | — |
| 2017-04-04 | $8.96 | $8.96 | 279,700 | — | — |
| 2017-04-03 | $9.17 | $9.17 | 345,800 | — | — |
| 2017-03-31 | $9.15 | $9.15 | 277,000 | — | — |
| 2017-03-30 | $9.00 | $9.00 | 261,000 | — | — |
| 2017-03-29 | $8.96 | $8.96 | 159,000 | — | — |
| 2017-03-28 | $9.01 | $9.01 | 163,000 | — | — |
| 2017-03-27 | $9.13 | $9.13 | 210,900 | — | — |
| 2017-03-24 | $9.18 | $9.18 | 226,400 | — | — |
| 2017-03-23 | $9.16 | $9.16 | 289,100 | — | — |
| 2017-03-22 | $9.22 | $9.22 | 250,700 | — | — |
| 2017-03-21 | $9.23 | $9.23 | 360,500 | — | — |
| 2017-03-20 | $9.22 | $9.22 | 230,200 | — | — |
| 2017-03-17 | $9.25 | $9.25 | 466,800 | — | — |
| 2017-03-16 | $9.25 | $9.25 | 202,900 | — | — |
| 2017-03-15 | $9.18 | $9.18 | 377,500 | — | — |
| 2017-03-14 | $9.02 | $9.02 | 260,500 | — | — |
| 2017-03-13 | $9.10 | $9.10 | 273,600 | — | — |
| 2017-03-10 | $9.15 | $9.15 | 215,500 | — | — |
| 2017-03-09 | $9.11 | $9.11 | 341,300 | — | — |
| 2017-03-08 | $9.12 | $9.12 | 242,400 | — | — |
| 2017-03-07 | $9.19 | $9.19 | 330,600 | — | — |
| 2017-03-06 | $9.11 | $9.11 | 672,200 | — | — |
| 2017-03-03 | $9.55 | $9.55 | 576,300 | — | — |
| 2017-03-02 | $9.48 | $9.48 | 364,000 | — | — |
| 2017-03-01 | $9.56 | $9.56 | 547,700 | — | — |
| 2017-02-28 | $9.46 | $9.46 | 448,900 | — | — |
| 2017-02-27 | $9.65 | $9.65 | 820,800 | — | — |
| 2017-02-24 | $9.47 | $9.47 | 391,000 | — | — |
| 2017-02-23 | $9.46 | $9.46 | 321,200 | — | — |
| 2017-02-22 | $9.52 | $9.52 | 433,600 | — | — |
| 2017-02-21 | $9.55 | $9.55 | 347,300 | — | — |
| 2017-02-17 | $9.50 | $9.50 | 691,000 | — | — |
| 2017-02-16 | $9.76 | $9.76 | 276,800 | — | — |
| 2017-02-15 | $9.74 | $9.74 | 385,400 | — | — |
| 2017-02-14 | $9.72 | $9.72 | 453,900 | — | — |
| 2017-02-13 | $9.78 | $9.78 | 874,700 | — | — |
| 2017-02-10 | $9.52 | $9.52 | 1,769,200 | — | — |
| 2017-02-09 | $8.60 | $8.60 | 914,800 | — | — |
| 2017-02-08 | $8.30 | $8.30 | 487,700 | — | — |
| 2017-02-07 | $8.15 | $8.15 | 397,500 | — | — |
| 2017-02-06 | $7.95 | $7.95 | 278,400 | — | — |
| 2017-02-03 | $7.92 | $7.92 | 427,000 | — | — |
| 2017-02-02 | $7.72 | $7.72 | 655,700 | — | — |
| 2017-02-01 | $7.93 | $7.93 | 174,100 | — | — |
| 2017-01-31 | $7.97 | $7.97 | 249,200 | — | — |
| 2017-01-30 | $7.84 | $7.84 | 346,800 | — | — |
| 2017-01-27 | $7.96 | $7.96 | 361,500 | — | — |
| 2017-01-26 | $7.89 | $7.89 | 362,900 | — | — |
| 2017-01-25 | $8.16 | $8.16 | 203,300 | — | — |
| 2017-01-24 | $8.16 | $8.16 | 293,700 | — | — |
| 2017-01-23 | $7.94 | $7.94 | 318,200 | — | — |
| 2017-01-20 | $8.00 | $8.00 | 485,900 | — | — |
| 2017-01-19 | $8.13 | $8.13 | 236,800 | — | — |
| 2017-01-18 | $8.18 | $8.18 | 357,300 | — | — |
| 2017-01-17 | $8.17 | $8.17 | 521,400 | — | — |
| 2017-01-13 | $8.45 | $8.45 | 296,000 | — | — |
| 2017-01-12 | $8.39 | $8.39 | 320,300 | — | — |
| 2017-01-11 | $8.57 | $8.57 | 187,000 | — | — |
| 2017-01-10 | $8.66 | $8.66 | 270,400 | — | — |
| 2017-01-09 | $8.54 | $8.54 | 220,900 | — | — |
| 2017-01-06 | $8.50 | $8.50 | 242,800 | — | — |
| 2017-01-05 | $8.55 | $8.55 | 288,400 | — | — |
| 2017-01-04 | $8.71 | $8.71 | 377,800 | — | — |
| 2017-01-03 | $8.42 | $8.42 | 295,700 | — | — |