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
- 1987-05-19 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 | $7.59 | $7.59 | 47,000 | — | — |
| 2017-12-28 | $7.41 | $7.41 | 25,600 | — | — |
| 2017-12-27 | $7.46 | $7.46 | 33,000 | — | — |
| 2017-12-26 | $7.39 | $7.39 | 28,400 | — | — |
| 2017-12-22 | $7.56 | $7.56 | 37,600 | — | — |
| 2017-12-21 | $7.56 | $7.56 | 41,400 | — | — |
| 2017-12-20 | $7.48 | $7.48 | 34,600 | — | — |
| 2017-12-19 | $7.53 | $7.53 | 43,400 | — | — |
| 2017-12-18 | $7.64 | $7.64 | 37,000 | — | — |
| 2017-12-15 | $7.50 | $7.50 | 238,600 | — | — |
| 2017-12-14 | $7.70 | $7.70 | 25,800 | — | — |
| 2017-12-13 | $7.71 | $7.71 | 53,600 | — | — |
| 2017-12-12 | $7.78 | $7.78 | 24,800 | — | — |
| 2017-12-11 | $7.80 | $7.79 | 17,600 | — | — |
| 2017-12-08 | $7.93 | $7.93 | 57,000 | — | — |
| 2017-12-07 | $7.88 | $7.88 | 104,200 | — | — |
| 2017-12-06 | $7.89 | $7.89 | 11,200 | — | — |
| 2017-12-05 | $7.81 | $7.81 | 13,600 | — | — |
| 2017-12-04 | $7.79 | $7.79 | 61,800 | — | — |
| 2017-12-01 | $7.95 | $7.95 | 15,400 | — | — |
| 2017-11-30 | $7.88 | $7.88 | 96,000 | — | — |
| 2017-11-29 | $7.97 | $7.97 | 44,400 | — | — |
| 2017-11-28 | $7.93 | $7.93 | 23,800 | — | — |
| 2017-11-27 | $8.04 | $8.04 | 42,200 | — | — |
| 2017-11-24 | $7.93 | $7.93 | 42,000 | — | — |
| 2017-11-22 | $7.96 | $7.96 | 138,600 | — | — |
| 2017-11-21 | $8.11 | $8.11 | 19,000 | — | — |
| 2017-11-20 | $8.04 | $8.04 | 29,200 | — | — |
| 2017-11-17 | $7.88 | $7.88 | 68,400 | — | — |
| 2017-11-16 | $8.10 | $8.10 | 37,600 | — | — |
| 2017-11-15 | $7.65 | $7.65 | 65,400 | — | — |
| 2017-11-14 | $7.99 | $7.99 | 104,600 | — | — |
| 2017-11-13 | $6.45 | $6.45 | 120,000 | — | — |
| 2017-11-10 | $6.76 | $6.76 | 27,400 | — | — |
| 2017-11-09 | $6.94 | $6.94 | 23,400 | — | — |
| 2017-11-08 | $7.06 | $7.06 | 89,200 | — | — |
| 2017-11-07 | $6.85 | $6.85 | 99,400 | — | — |
| 2017-11-06 | $7.50 | $7.50 | 96,600 | — | — |
| 2017-11-03 | $7.92 | $7.92 | 62,200 | — | — |
| 2017-11-02 | $8.29 | $8.29 | 20,600 | — | — |
| 2017-11-01 | $8.34 | $8.34 | 41,600 | — | — |
| 2017-10-31 | $8.30 | $8.30 | 25,400 | — | — |
| 2017-10-30 | $8.24 | $8.24 | 9,200 | — | — |
| 2017-10-27 | $8.26 | $8.26 | 35,000 | — | — |
| 2017-10-26 | $8.36 | $8.36 | 36,800 | — | — |
| 2017-10-25 | $7.86 | $7.86 | 62,400 | — | — |
| 2017-10-24 | $7.50 | $7.50 | 69,400 | — | — |
| 2017-10-23 | $7.88 | $7.88 | 47,800 | — | — |
| 2017-10-20 | $7.91 | $7.91 | 13,800 | — | — |
| 2017-10-19 | $7.94 | $7.94 | 35,800 | — | — |
| 2017-10-18 | $7.99 | $7.99 | 32,400 | — | — |
| 2017-10-17 | $8.17 | $8.17 | 22,000 | — | — |
| 2017-10-16 | $8.45 | $8.45 | 10,600 | — | — |
| 2017-10-13 | $8.36 | $8.36 | 16,000 | — | — |
| 2017-10-12 | $8.40 | $8.40 | 32,800 | — | — |
| 2017-10-11 | $8.51 | $8.51 | 36,600 | — | — |
| 2017-10-10 | $8.31 | $8.31 | 40,400 | — | — |
| 2017-10-09 | $8.15 | $8.15 | 16,400 | — | — |
| 2017-10-06 | $8.04 | $8.04 | 101,200 | — | — |
| 2017-10-05 | $8.15 | $8.15 | 161,200 | — | — |
| 2017-10-04 | $8.24 | $8.24 | 70,200 | — | — |
| 2017-10-03 | $8.49 | $8.49 | 14,000 | — | — |
| 2017-10-02 | $8.54 | $8.54 | 59,200 | — | — |
| 2017-09-29 | $8.51 | $8.51 | 35,800 | — | — |
| 2017-09-28 | $8.49 | $8.49 | 60,600 | — | — |
| 2017-09-27 | $8.37 | $8.37 | 19,800 | — | — |
| 2017-09-26 | $8.41 | $8.41 | 22,600 | — | — |
| 2017-09-25 | $8.40 | $8.40 | 26,400 | — | — |
| 2017-09-22 | $8.34 | $8.34 | 46,400 | — | — |
| 2017-09-21 | $8.40 | $8.40 | 61,000 | — | — |
| 2017-09-20 | $8.40 | $8.40 | 60,800 | — | — |
| 2017-09-19 | $8.51 | $8.51 | 12,200 | — | — |
| 2017-09-18 | $8.50 | $8.50 | 80,200 | — | — |
| 2017-09-15 | $8.40 | $8.40 | 238,600 | — | — |
| 2017-09-14 | $8.35 | $8.35 | 97,800 | — | — |
| 2017-09-13 | $8.33 | $8.33 | 35,800 | — | — |
| 2017-09-12 | $8.17 | $8.17 | 59,800 | — | — |
| 2017-09-11 | $8.23 | $8.23 | 98,000 | — | — |
| 2017-09-08 | $8.08 | $8.08 | 106,000 | — | — |
| 2017-09-07 | $8.36 | $8.36 | 241,000 | — | — |
| 2017-09-06 | $7.38 | $7.38 | 36,600 | — | — |
| 2017-09-05 | $7.64 | $7.64 | 15,400 | — | — |
| 2017-09-01 | $7.76 | $7.76 | 40,400 | — | — |
| 2017-08-31 | $7.74 | $7.74 | 28,400 | — | — |
| 2017-08-30 | $7.73 | $7.73 | 29,600 | — | — |
| 2017-08-29 | $7.75 | $7.75 | 9,400 | — | — |
| 2017-08-28 | $7.68 | $7.68 | 15,200 | — | — |
| 2017-08-25 | $7.75 | $7.75 | 13,400 | — | — |
| 2017-08-24 | $7.82 | $7.82 | 32,800 | — | — |
| 2017-08-23 | $7.89 | $7.89 | 22,400 | — | — |
| 2017-08-22 | $7.89 | $7.89 | 54,600 | — | — |
| 2017-08-21 | $7.94 | $7.94 | 79,200 | — | — |
| 2017-08-18 | $8.16 | $8.16 | 51,000 | — | — |
| 2017-08-17 | $8.07 | $8.07 | 32,000 | — | — |
| 2017-08-16 | $8.13 | $8.13 | 44,800 | — | — |
| 2017-08-15 | $8.04 | $8.04 | 23,600 | — | — |
| 2017-08-14 | $8.16 | $8.16 | 12,200 | — | — |
| 2017-08-11 | $8.14 | $8.14 | 31,000 | — | — |
| 2017-08-10 | $8.16 | $8.16 | 48,400 | — | — |
| 2017-08-09 | $8.48 | $8.48 | 93,800 | — | — |
| 2017-08-08 | $8.57 | $8.57 | 34,000 | — | — |
| 2017-08-07 | $8.34 | $8.34 | 61,800 | — | — |
| 2017-08-04 | $8.68 | $8.68 | 60,600 | — | — |
| 2017-08-03 | $8.63 | $8.63 | 70,600 | — | — |
| 2017-08-02 | $9.22 | $9.22 | 39,400 | — | — |
| 2017-08-01 | $9.43 | $9.43 | 64,600 | — | — |
| 2017-07-31 | $9.41 | $9.41 | 55,200 | — | — |
| 2017-07-28 | $9.48 | $9.48 | 32,400 | — | — |
| 2017-07-27 | $9.36 | $9.36 | 73,400 | — | — |
| 2017-07-26 | $9.74 | $9.74 | 165,000 | — | — |
| 2017-07-25 | $9.53 | $9.53 | 133,200 | — | — |
| 2017-07-24 | $9.47 | $9.47 | 100,600 | — | — |
| 2017-07-21 | $9.21 | $9.21 | 81,200 | — | — |
| 2017-07-20 | $9.33 | $9.33 | 103,800 | — | — |
| 2017-07-19 | $9.46 | $9.46 | 58,800 | — | — |
| 2017-07-18 | $9.37 | $9.37 | 45,800 | — | — |
| 2017-07-17 | $9.31 | $9.31 | 34,600 | — | — |
| 2017-07-14 | $9.03 | $9.03 | 43,800 | — | — |
| 2017-07-13 | $9.14 | $9.14 | 36,200 | — | — |
| 2017-07-12 | $9.15 | $9.15 | 101,000 | — | — |
| 2017-07-11 | $9.31 | $9.31 | 71,000 | — | — |
| 2017-07-10 | $9.24 | $9.24 | 38,400 | — | — |
| 2017-07-07 | $9.03 | $9.03 | 15,400 | — | — |
| 2017-07-06 | $9.07 | $9.07 | 28,000 | — | — |
| 2017-07-05 | $8.91 | $8.91 | 30,800 | — | — |
| 2017-07-03 | $8.87 | $8.87 | 60,600 | — | — |
| 2017-06-30 | $8.70 | $8.70 | 87,800 | — | — |
| 2017-06-29 | $8.87 | $8.87 | 33,400 | — | — |
| 2017-06-28 | $9.11 | $9.11 | 50,400 | — | — |
| 2017-06-27 | $9.04 | $9.04 | 128,200 | — | — |
| 2017-06-26 | $9.17 | $9.17 | 90,800 | — | — |
| 2017-06-23 | $9.23 | $9.23 | 143,600 | — | — |
| 2017-06-22 | $8.39 | $8.39 | 106,000 | — | — |
| 2017-06-21 | $8.74 | $8.74 | 80,000 | — | — |
| 2017-06-20 | $9.17 | $9.17 | 17,600 | — | — |
| 2017-06-19 | $9.46 | $9.46 | 147,600 | — | — |
| 2017-06-16 | $8.82 | $8.82 | 63,000 | — | — |
| 2017-06-15 | $8.63 | $8.63 | 83,400 | — | — |
| 2017-06-14 | $8.90 | $8.90 | 42,200 | — | — |
| 2017-06-13 | $8.77 | $8.77 | 26,800 | — | — |
| 2017-06-12 | $8.60 | $8.60 | 96,200 | — | — |
| 2017-06-09 | $8.43 | $8.43 | 59,000 | — | — |
| 2017-06-08 | $8.55 | $8.55 | 48,800 | — | — |
| 2017-06-07 | $8.39 | $8.39 | 44,800 | — | — |
| 2017-06-06 | $8.55 | $8.55 | 34,000 | — | — |
| 2017-06-05 | $8.90 | $8.90 | 22,800 | — | — |
| 2017-06-02 | $8.82 | $8.82 | 95,400 | — | — |
| 2017-06-01 | $8.89 | $8.89 | 103,200 | — | — |
| 2017-05-31 | $8.76 | $8.76 | 25,800 | — | — |
| 2017-05-30 | $8.84 | $8.84 | 40,000 | — | — |
| 2017-05-26 | $9.01 | $9.01 | 16,600 | — | — |
| 2017-05-25 | $9.05 | $9.05 | 57,200 | — | — |
| 2017-05-24 | $8.76 | $8.76 | 78,800 | — | — |
| 2017-05-23 | $8.49 | $8.49 | 234,200 | — | — |
| 2017-05-22 | $9.08 | $9.08 | 215,400 | — | — |
| 2017-05-19 | $9.46 | $9.46 | 64,400 | — | — |
| 2017-05-18 | $8.88 | $8.88 | 114,200 | — | — |
| 2017-05-17 | $9.11 | $9.11 | 145,800 | — | — |
| 2017-05-16 | $10.15 | $10.15 | 144,400 | — | — |
| 2017-05-15 | $10.38 | $10.38 | 121,400 | — | — |
| 2017-05-12 | $10.08 | $10.08 | 213,400 | — | — |
| 2017-05-11 | $9.63 | $9.63 | 406,200 | — | — |
| 2017-05-10 | $11.01 | $11.01 | 206,200 | — | — |
| 2017-05-09 | $11.78 | $11.78 | 302,600 | — | — |
| 2017-05-08 | $11.05 | $11.05 | 201,600 | — | — |
| 2017-05-05 | $10.65 | $10.65 | 93,200 | — | — |
| 2017-05-04 | $10.35 | $10.35 | 103,200 | — | — |
| 2017-05-03 | $10.60 | $10.60 | 289,400 | — | — |
| 2017-05-02 | $9.66 | $9.66 | 145,000 | — | — |
| 2017-05-01 | $9.78 | $9.78 | 203,200 | — | — |
| 2017-04-28 | $8.35 | $8.35 | 31,400 | — | — |
| 2017-04-27 | $8.28 | $8.28 | 37,800 | — | — |
| 2017-04-26 | $8.14 | $8.14 | 17,800 | — | — |
| 2017-04-25 | $8.19 | $8.19 | 78,600 | — | — |
| 2017-04-24 | $7.72 | $7.72 | 57,800 | — | — |
| 2017-04-21 | $7.52 | $7.52 | 14,800 | — | — |
| 2017-04-20 | $7.65 | $7.65 | 70,600 | — | — |
| 2017-04-19 | $7.41 | $7.41 | 91,200 | — | — |
| 2017-04-18 | $7.42 | $7.42 | 76,200 | — | — |
| 2017-04-17 | $7.39 | $7.39 | 34,400 | — | — |
| 2017-04-13 | $7.15 | $7.15 | 18,200 | — | — |
| 2017-04-12 | $7.25 | $7.25 | 13,000 | — | — |
| 2017-04-11 | $7.23 | $7.22 | 52,000 | — | — |
| 2017-04-10 | $7.25 | $7.25 | 27,400 | — | — |
| 2017-04-07 | $7.18 | $7.18 | 62,600 | — | — |
| 2017-04-06 | $7.31 | $7.31 | 39,400 | — | — |
| 2017-04-05 | $7.18 | $7.18 | 35,800 | — | — |
| 2017-04-04 | $7.19 | $7.19 | 23,800 | — | — |
| 2017-04-03 | $7.36 | $7.36 | 33,400 | — | — |
| 2017-03-31 | $7.53 | $7.53 | 26,600 | — | — |
| 2017-03-30 | $7.54 | $7.54 | 11,600 | — | — |
| 2017-03-29 | $7.49 | $7.49 | 63,800 | — | — |
| 2017-03-28 | $7.33 | $7.33 | 66,600 | — | — |
| 2017-03-27 | $7.70 | $7.70 | 7,400 | — | — |
| 2017-03-24 | $7.56 | $7.56 | 6,200 | — | — |
| 2017-03-23 | $7.58 | $7.58 | 49,800 | — | — |
| 2017-03-22 | $7.74 | $7.74 | 22,000 | — | — |
| 2017-03-21 | $7.73 | $7.72 | 36,000 | — | — |
| 2017-03-20 | $7.80 | $7.80 | 75,400 | — | — |
| 2017-03-17 | $7.58 | $7.58 | 12,200 | — | — |
| 2017-03-16 | $7.62 | $7.62 | 38,400 | — | — |
| 2017-03-15 | $7.62 | $7.62 | 46,800 | — | — |
| 2017-03-14 | $7.67 | $7.67 | 41,600 | — | — |
| 2017-03-13 | $7.75 | $7.75 | 150,000 | — | — |
| 2017-03-10 | $7.48 | $7.47 | 199,200 | — | — |
| 2017-03-09 | $7.24 | $7.24 | 51,800 | — | — |
| 2017-03-08 | $7.37 | $7.37 | 84,400 | — | — |
| 2017-03-07 | $7.36 | $7.36 | 36,600 | — | — |
| 2017-03-06 | $7.51 | $7.51 | 56,200 | — | — |
| 2017-03-03 | $7.59 | $7.59 | 19,000 | — | — |
| 2017-03-02 | $7.70 | $7.70 | 27,800 | — | — |
| 2017-03-01 | $7.59 | $7.59 | 27,000 | — | — |
| 2017-02-28 | $7.75 | $7.75 | 56,000 | — | — |
| 2017-02-27 | $7.93 | $7.93 | 53,000 | — | — |
| 2017-02-24 | $7.94 | $7.94 | 53,800 | — | — |
| 2017-02-23 | $7.85 | $7.85 | 25,400 | — | — |
| 2017-02-22 | $7.84 | $7.84 | 145,800 | — | — |
| 2017-02-21 | $7.55 | $7.55 | 90,200 | — | — |
| 2017-02-17 | $7.34 | $7.34 | 44,200 | — | — |
| 2017-02-16 | $7.25 | $7.25 | 78,000 | — | — |
| 2017-02-15 | $7.26 | $7.26 | 45,000 | — | — |
| 2017-02-14 | $7.42 | $7.42 | 134,400 | — | — |
| 2017-02-13 | $7.17 | $7.17 | 71,600 | — | — |
| 2017-02-10 | $6.96 | $6.96 | 69,000 | — | — |
| 2017-02-09 | $6.91 | $6.91 | 313,000 | — | — |
| 2017-02-08 | $6.01 | $6.01 | 55,200 | — | — |
| 2017-02-07 | $6.05 | $6.05 | 56,600 | — | — |
| 2017-02-06 | $6.11 | $6.11 | 47,400 | — | — |
| 2017-02-03 | $6.18 | $6.18 | 34,200 | — | — |
| 2017-02-02 | $6.34 | $6.34 | 19,000 | — | — |
| 2017-02-01 | $6.31 | $6.31 | 14,800 | — | — |
| 2017-01-31 | $6.39 | $6.39 | 21,800 | — | — |
| 2017-01-30 | $6.28 | $6.28 | 15,800 | — | — |
| 2017-01-27 | $6.46 | $6.46 | 85,000 | — | — |
| 2017-01-26 | $6.83 | $6.83 | 150,600 | — | — |
| 2017-01-25 | $6.25 | $6.25 | 21,400 | — | — |
| 2017-01-24 | $6.17 | $6.17 | 66,200 | — | — |
| 2017-01-23 | $5.18 | $5.18 | 54,800 | — | — |
| 2017-01-20 | $6.75 | $6.75 | 5,200 | — | — |
| 2017-01-19 | $6.90 | $6.90 | 17,600 | — | — |
| 2017-01-18 | $6.94 | $6.94 | 3,800 | — | — |
| 2017-01-17 | $6.71 | $6.71 | 6,800 | — | — |
| 2017-01-13 | $6.88 | $6.88 | 17,000 | — | — |
| 2017-01-12 | $6.85 | $6.85 | 8,200 | — | — |
| 2017-01-11 | $6.90 | $6.90 | 13,600 | — | — |
| 2017-01-10 | $6.71 | $6.71 | 18,200 | — | — |
| 2017-01-09 | $6.85 | $6.85 | 3,600 | — | — |
| 2017-01-06 | $6.70 | $6.70 | 4,000 | — | — |
| 2017-01-05 | $6.77 | $6.77 | 6,600 | — | — |
| 2017-01-04 | $6.69 | $6.69 | 5,400 | — | — |
| 2017-01-03 | $6.85 | $6.85 | 9,400 | — | — |