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
- 1998-05-21 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 | $8.70 | $8.70 | 205,900 | — | — |
| 2017-12-28 | $8.80 | $8.80 | 306,900 | — | — |
| 2017-12-27 | $8.70 | $8.70 | 149,800 | — | — |
| 2017-12-26 | $8.65 | $8.65 | 206,900 | — | — |
| 2017-12-22 | $8.80 | $8.80 | 187,100 | — | — |
| 2017-12-21 | $8.95 | $8.95 | 269,900 | — | — |
| 2017-12-20 | $8.95 | $8.95 | 263,200 | — | — |
| 2017-12-19 | $9.25 | $9.25 | 332,900 | — | — |
| 2017-12-18 | $9.15 | $9.15 | 271,500 | — | — |
| 2017-12-15 | $8.85 | $8.85 | 587,600 | — | — |
| 2017-12-14 | $8.90 | $8.90 | 433,900 | — | — |
| 2017-12-13 | $9.15 | $9.15 | 656,800 | — | — |
| 2017-12-12 | $8.80 | $8.80 | 576,000 | — | — |
| 2017-12-11 | $8.50 | $8.50 | 393,600 | — | — |
| 2017-12-08 | $8.50 | $8.50 | 642,800 | — | — |
| 2017-12-07 | $8.55 | $8.55 | 507,500 | — | — |
| 2017-12-06 | $8.45 | $8.45 | 847,600 | — | — |
| 2017-12-05 | $8.95 | $8.95 | 508,700 | — | — |
| 2017-12-04 | $8.70 | $8.70 | 969,200 | — | — |
| 2017-12-01 | $9.50 | $9.50 | 611,000 | — | — |
| 2017-11-30 | $9.65 | $9.65 | 453,000 | — | — |
| 2017-11-29 | $9.65 | $9.65 | 690,300 | — | — |
| 2017-11-28 | $10.40 | $10.40 | 461,500 | — | — |
| 2017-11-27 | $10.00 | $10.00 | 378,900 | — | — |
| 2017-11-24 | $10.33 | $10.33 | 188,900 | — | — |
| 2017-11-22 | $10.35 | $10.35 | 654,800 | — | — |
| 2017-11-21 | $10.05 | $10.05 | 733,500 | — | — |
| 2017-11-20 | $10.43 | $10.43 | 1,684,300 | — | — |
| 2017-11-17 | $9.30 | $9.30 | 667,100 | — | — |
| 2017-11-16 | $9.20 | $9.20 | 562,700 | — | — |
| 2017-11-15 | $8.65 | $8.65 | 226,500 | — | — |
| 2017-11-14 | $8.80 | $8.80 | 235,300 | — | — |
| 2017-11-13 | $8.75 | $8.75 | 175,200 | — | — |
| 2017-11-10 | $8.75 | $8.75 | 269,500 | — | — |
| 2017-11-09 | $8.70 | $8.70 | 346,100 | — | — |
| 2017-11-08 | $9.05 | $9.05 | 374,800 | — | — |
| 2017-11-07 | $8.80 | $8.80 | 504,200 | — | — |
| 2017-11-06 | $9.10 | $9.10 | 460,000 | — | — |
| 2017-11-03 | $8.80 | $8.80 | 223,800 | — | — |
| 2017-11-02 | $8.95 | $8.95 | 326,300 | — | — |
| 2017-11-01 | $8.80 | $8.80 | 544,000 | — | — |
| 2017-10-31 | $9.30 | $9.30 | 304,000 | — | — |
| 2017-10-30 | $9.13 | $9.13 | 353,300 | — | — |
| 2017-10-27 | $9.50 | $9.50 | 583,600 | — | — |
| 2017-10-26 | $9.40 | $9.40 | 952,900 | — | — |
| 2017-10-25 | $8.90 | $8.90 | 477,000 | — | — |
| 2017-10-24 | $9.05 | $9.05 | 323,600 | — | — |
| 2017-10-23 | $8.85 | $8.85 | 230,000 | — | — |
| 2017-10-20 | $8.95 | $8.95 | 226,600 | — | — |
| 2017-10-19 | $9.00 | $9.00 | 207,900 | — | — |
| 2017-10-18 | $9.30 | $9.30 | 194,500 | — | — |
| 2017-10-17 | $9.10 | $9.10 | 254,900 | — | — |
| 2017-10-16 | $9.05 | $9.05 | 312,800 | — | — |
| 2017-10-13 | $9.05 | $9.05 | 743,700 | — | — |
| 2017-10-12 | $9.35 | $9.35 | 212,400 | — | — |
| 2017-10-11 | $9.40 | $9.40 | 254,200 | — | — |
| 2017-10-10 | $9.35 | $9.35 | 290,200 | — | — |
| 2017-10-09 | $9.30 | $9.30 | 312,100 | — | — |
| 2017-10-06 | $9.35 | $9.35 | 455,300 | — | — |
| 2017-10-05 | $9.25 | $9.25 | 315,800 | — | — |
| 2017-10-04 | $9.40 | $9.40 | 827,700 | — | — |
| 2017-10-03 | $9.15 | $9.15 | 265,700 | — | — |
| 2017-10-02 | $9.25 | $9.25 | 331,100 | — | — |
| 2017-09-29 | $9.15 | $9.15 | 256,000 | — | — |
| 2017-09-28 | $8.95 | $8.95 | 435,100 | — | — |
| 2017-09-27 | $9.10 | $9.10 | 1,001,100 | — | — |
| 2017-09-26 | $8.50 | $8.50 | 338,500 | — | — |
| 2017-09-25 | $8.50 | $8.50 | 386,400 | — | — |
| 2017-09-22 | $8.65 | $8.65 | 304,900 | — | — |
| 2017-09-21 | $8.50 | $8.50 | 345,400 | — | — |
| 2017-09-20 | $8.60 | $8.60 | 497,100 | — | — |
| 2017-09-19 | $8.85 | $8.85 | 291,800 | — | — |
| 2017-09-18 | $8.85 | $8.85 | 535,400 | — | — |
| 2017-09-15 | $8.80 | $8.80 | 641,700 | — | — |
| 2017-09-14 | $8.60 | $8.60 | 364,600 | — | — |
| 2017-09-13 | $8.70 | $8.70 | 868,200 | — | — |
| 2017-09-12 | $8.15 | $8.15 | 602,200 | — | — |
| 2017-09-11 | $8.00 | $8.00 | 320,600 | — | — |
| 2017-09-08 | $7.95 | $7.95 | 504,900 | — | — |
| 2017-09-07 | $8.00 | $8.00 | 377,700 | — | — |
| 2017-09-06 | $7.85 | $7.85 | 350,000 | — | — |
| 2017-09-05 | $7.75 | $7.75 | 396,400 | — | — |
| 2017-09-01 | $8.00 | $8.00 | 373,100 | — | — |
| 2017-08-31 | $7.80 | $7.80 | 495,800 | — | — |
| 2017-08-30 | $7.80 | $7.80 | 356,900 | — | — |
| 2017-08-29 | $7.55 | $7.55 | 358,300 | — | — |
| 2017-08-28 | $7.50 | $7.50 | 235,400 | — | — |
| 2017-08-25 | $7.45 | $7.45 | 254,200 | — | — |
| 2017-08-24 | $7.50 | $7.50 | 299,400 | — | — |
| 2017-08-23 | $7.55 | $7.55 | 445,300 | — | — |
| 2017-08-22 | $7.35 | $7.35 | 587,600 | — | — |
| 2017-08-21 | $7.15 | $7.15 | 882,100 | — | — |
| 2017-08-18 | $7.60 | $7.60 | 237,700 | — | — |
| 2017-08-17 | $7.55 | $7.55 | 846,500 | — | — |
| 2017-08-16 | $7.60 | $7.60 | 340,800 | — | — |
| 2017-08-15 | $7.60 | $7.60 | 272,600 | — | — |
| 2017-08-14 | $7.75 | $7.75 | 558,200 | — | — |
| 2017-08-11 | $7.60 | $7.60 | 621,000 | — | — |
| 2017-08-10 | $7.60 | $7.60 | 549,200 | — | — |
| 2017-08-09 | $8.05 | $8.05 | 435,000 | — | — |
| 2017-08-08 | $7.95 | $7.95 | 906,100 | — | — |
| 2017-08-07 | $7.75 | $7.75 | 565,400 | — | — |
| 2017-08-04 | $7.65 | $7.65 | 749,700 | — | — |
| 2017-08-03 | $7.75 | $7.75 | 1,485,200 | — | — |
| 2017-08-02 | $8.40 | $8.40 | 1,144,500 | — | — |
| 2017-08-01 | $9.15 | $9.15 | 2,053,000 | — | — |
| 2017-07-31 | $8.75 | $8.75 | 595,500 | — | — |
| 2017-07-28 | $8.65 | $8.65 | 770,600 | — | — |
| 2017-07-27 | $8.80 | $8.80 | 3,423,400 | — | — |
| 2017-07-26 | $7.60 | $7.60 | 745,000 | — | — |
| 2017-07-25 | $7.35 | $7.35 | 491,800 | — | — |
| 2017-07-24 | $7.55 | $7.55 | 374,800 | — | — |
| 2017-07-21 | $7.40 | $7.40 | 473,700 | — | — |
| 2017-07-20 | $7.60 | $7.60 | 836,800 | — | — |
| 2017-07-19 | $7.25 | $7.25 | 281,200 | — | — |
| 2017-07-18 | $7.10 | $7.10 | 302,700 | — | — |
| 2017-07-17 | $7.05 | $7.05 | 229,800 | — | — |
| 2017-07-14 | $7.20 | $7.20 | 216,100 | — | — |
| 2017-07-13 | $7.30 | $7.30 | 682,700 | — | — |
| 2017-07-12 | $6.95 | $6.95 | 308,000 | — | — |
| 2017-07-11 | $6.80 | $6.80 | 369,400 | — | — |
| 2017-07-10 | $6.70 | $6.70 | 431,000 | — | — |
| 2017-07-07 | $6.60 | $6.60 | 399,500 | — | — |
| 2017-07-06 | $6.35 | $6.35 | 479,000 | — | — |
| 2017-07-05 | $6.35 | $6.35 | 324,800 | — | — |
| 2017-07-03 | $6.10 | $6.10 | 408,100 | — | — |
| 2017-06-30 | $6.35 | $6.35 | 386,900 | — | — |
| 2017-06-29 | $6.50 | $6.50 | 384,400 | — | — |
| 2017-06-28 | $6.60 | $6.60 | 477,100 | — | — |
| 2017-06-27 | $6.35 | $6.35 | 486,300 | — | — |
| 2017-06-26 | $6.70 | $6.70 | 539,600 | — | — |
| 2017-06-23 | $6.85 | $6.85 | 4,580,500 | — | — |
| 2017-06-22 | $6.60 | $6.60 | 492,300 | — | — |
| 2017-06-21 | $6.60 | $6.60 | 574,200 | — | — |
| 2017-06-20 | $6.80 | $6.80 | 427,100 | — | — |
| 2017-06-19 | $6.80 | $6.80 | 574,700 | — | — |
| 2017-06-16 | $6.45 | $6.45 | 481,200 | — | — |
| 2017-06-15 | $6.20 | $6.20 | 568,600 | — | — |
| 2017-06-14 | $6.30 | $6.30 | 344,800 | — | — |
| 2017-06-13 | $6.45 | $6.45 | 337,100 | — | — |
| 2017-06-12 | $6.50 | $6.50 | 330,300 | — | — |
| 2017-06-09 | $6.60 | $6.60 | 556,500 | — | — |
| 2017-06-08 | $7.00 | $7.00 | 700,800 | — | — |
| 2017-06-07 | $6.45 | $6.45 | 202,900 | — | — |
| 2017-06-06 | $6.60 | $6.60 | 117,900 | — | — |
| 2017-06-05 | $6.60 | $6.60 | 302,200 | — | — |
| 2017-06-02 | $6.30 | $6.30 | 625,500 | — | — |
| 2017-06-01 | $6.65 | $6.65 | 373,900 | — | — |
| 2017-05-31 | $6.65 | $6.65 | 392,400 | — | — |
| 2017-05-30 | $6.95 | $6.95 | 305,400 | — | — |
| 2017-05-26 | $6.70 | $6.70 | 200,800 | — | — |
| 2017-05-25 | $6.80 | $6.80 | 245,300 | — | — |
| 2017-05-24 | $6.70 | $6.70 | 400,200 | — | — |
| 2017-05-23 | $6.95 | $6.95 | 215,500 | — | — |
| 2017-05-22 | $6.90 | $6.90 | 279,500 | — | — |
| 2017-05-19 | $6.95 | $6.95 | 285,500 | — | — |
| 2017-05-18 | $6.95 | $6.95 | 492,800 | — | — |
| 2017-05-17 | $6.95 | $6.95 | 608,200 | — | — |
| 2017-05-16 | $7.65 | $7.65 | 742,800 | — | — |
| 2017-05-15 | $7.35 | $7.35 | 357,700 | — | — |
| 2017-05-12 | $7.20 | $7.20 | 614,800 | — | — |
| 2017-05-11 | $7.05 | $7.05 | 305,700 | — | — |
| 2017-05-10 | $7.10 | $7.10 | 311,500 | — | — |
| 2017-05-09 | $7.10 | $7.10 | 367,700 | — | — |
| 2017-05-08 | $6.80 | $6.80 | 327,600 | — | — |
| 2017-05-05 | $6.90 | $6.90 | 399,900 | — | — |
| 2017-05-04 | $6.75 | $6.75 | 395,900 | — | — |
| 2017-05-03 | $6.75 | $6.75 | 446,600 | — | — |
| 2017-05-02 | $7.05 | $7.05 | 515,200 | — | — |
| 2017-05-01 | $7.10 | $7.10 | 611,000 | — | — |
| 2017-04-28 | $6.75 | $6.75 | 506,400 | — | — |
| 2017-04-27 | $7.00 | $7.00 | 1,970,700 | — | — |
| 2017-04-26 | $6.15 | $6.15 | 964,200 | — | — |
| 2017-04-25 | $6.40 | $6.40 | 417,100 | — | — |
| 2017-04-24 | $6.30 | $6.30 | 704,600 | — | — |
| 2017-04-21 | $6.40 | $6.40 | 698,000 | — | — |
| 2017-04-20 | $6.40 | $6.40 | 796,500 | — | — |
| 2017-04-19 | $6.05 | $6.05 | 668,500 | — | — |
| 2017-04-18 | $5.85 | $5.85 | 390,100 | — | — |
| 2017-04-17 | $5.70 | $5.70 | 361,600 | — | — |
| 2017-04-13 | $5.75 | $5.75 | 491,000 | — | — |
| 2017-04-12 | $5.75 | $5.75 | 835,300 | — | — |
| 2017-04-11 | $5.60 | $5.60 | 960,000 | — | — |
| 2017-04-10 | $5.70 | $5.70 | 1,002,700 | — | — |
| 2017-04-07 | $6.00 | $6.00 | 914,900 | — | — |
| 2017-04-06 | $5.75 | $5.75 | 343,100 | — | — |
| 2017-04-05 | $5.65 | $5.65 | 617,500 | — | — |
| 2017-04-04 | $5.65 | $5.65 | 400,600 | — | — |
| 2017-04-03 | $5.70 | $5.70 | 602,500 | — | — |
| 2017-03-31 | $5.80 | $5.80 | 428,300 | — | — |
| 2017-03-30 | $5.80 | $5.80 | 367,700 | — | — |
| 2017-03-29 | $5.60 | $5.60 | 456,200 | — | — |
| 2017-03-28 | $5.60 | $5.60 | 810,500 | — | — |
| 2017-03-27 | $5.60 | $5.60 | 775,300 | — | — |
| 2017-03-24 | $5.65 | $5.65 | 699,200 | — | — |
| 2017-03-23 | $5.70 | $5.70 | 1,316,200 | — | — |
| 2017-03-22 | $5.10 | $5.10 | 1,558,300 | — | — |
| 2017-03-21 | $5.55 | $5.55 | 883,600 | — | — |
| 2017-03-20 | $5.75 | $5.75 | 2,270,300 | — | — |
| 2017-03-17 | $5.55 | $5.55 | 3,589,800 | — | — |
| 2017-03-16 | $6.60 | $6.60 | 3,034,000 | — | — |
| 2017-03-15 | $7.40 | $7.40 | 767,400 | — | — |
| 2017-03-14 | $6.95 | $6.95 | 382,500 | — | — |
| 2017-03-13 | $6.80 | $6.80 | 350,100 | — | — |
| 2017-03-10 | $6.70 | $6.70 | 370,300 | — | — |
| 2017-03-09 | $6.90 | $6.90 | 549,900 | — | — |
| 2017-03-08 | $6.75 | $6.75 | 495,700 | — | — |
| 2017-03-07 | $6.80 | $6.80 | 312,200 | — | — |
| 2017-03-06 | $6.85 | $6.85 | 571,700 | — | — |
| 2017-03-03 | $7.00 | $7.00 | 656,500 | — | — |
| 2017-03-02 | $6.70 | $6.70 | 6,075,500 | — | — |
| 2017-03-01 | $7.50 | $7.50 | 615,000 | — | — |
| 2017-02-28 | $7.10 | $7.10 | 469,600 | — | — |
| 2017-02-27 | $7.00 | $7.00 | 1,101,300 | — | — |
| 2017-02-24 | $7.95 | $7.95 | 496,200 | — | — |
| 2017-02-23 | $7.60 | $7.60 | 2,441,800 | — | — |
| 2017-02-22 | $6.90 | $6.90 | 621,800 | — | — |
| 2017-02-21 | $7.25 | $7.25 | 621,300 | — | — |
| 2017-02-17 | $7.35 | $7.35 | 712,200 | — | — |
| 2017-02-16 | $7.15 | $7.15 | 322,700 | — | — |
| 2017-02-15 | $7.05 | $7.05 | 440,700 | — | — |
| 2017-02-14 | $6.90 | $6.90 | 946,900 | — | — |
| 2017-02-13 | $6.70 | $6.70 | 833,400 | — | — |
| 2017-02-10 | $6.20 | $6.20 | 226,100 | — | — |
| 2017-02-09 | $6.10 | $6.10 | 184,200 | — | — |
| 2017-02-08 | $6.20 | $6.20 | 599,200 | — | — |
| 2017-02-07 | $5.80 | $5.80 | 161,200 | — | — |
| 2017-02-06 | $5.65 | $5.65 | 191,400 | — | — |
| 2017-02-03 | $5.75 | $5.75 | 173,300 | — | — |
| 2017-02-02 | $5.75 | $5.75 | 164,700 | — | — |
| 2017-02-01 | $5.70 | $5.70 | 242,600 | — | — |
| 2017-01-31 | $5.75 | $5.75 | 352,000 | — | — |
| 2017-01-30 | $5.95 | $5.95 | 330,300 | — | — |
| 2017-01-27 | $6.20 | $6.20 | 269,200 | — | — |
| 2017-01-26 | $6.30 | $6.30 | 512,900 | — | — |
| 2017-01-25 | $6.60 | $6.60 | 1,313,400 | — | — |
| 2017-01-24 | $6.10 | $6.10 | 436,600 | — | — |
| 2017-01-23 | $5.95 | $5.95 | 367,800 | — | — |
| 2017-01-20 | $6.00 | $6.00 | 528,200 | — | — |
| 2017-01-19 | $5.85 | $5.85 | 433,400 | — | — |
| 2017-01-18 | $5.80 | $5.80 | 313,600 | — | — |
| 2017-01-17 | $5.85 | $5.85 | 293,000 | — | — |
| 2017-01-13 | $6.00 | $6.00 | 767,000 | — | — |
| 2017-01-12 | $5.60 | $5.60 | 375,200 | — | — |
| 2017-01-11 | $5.80 | $5.80 | 812,200 | — | — |
| 2017-01-10 | $5.30 | $5.30 | 397,000 | — | — |
| 2017-01-09 | $5.45 | $5.45 | 729,400 | — | — |
| 2017-01-06 | $5.00 | $5.00 | 139,400 | — | — |
| 2017-01-05 | $5.00 | $5.00 | 157,300 | — | — |
| 2017-01-04 | $4.85 | $4.85 | 224,100 | — | — |
| 2017-01-03 | $4.90 | $4.90 | 293,600 | — | — |