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
- 2012-03-13 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 | $7.73 | $9.72 | 20,400 | — | — |
| 2017-12-28 | $8.13 | $10.23 | 16,920 | — | — |
| 2017-12-27 | $7.90 | $9.94 | 15,120 | — | — |
| 2017-12-26 | $7.67 | $9.64 | 840 | — | — |
| 2017-12-22 | $7.70 | $9.45 | 4,320 | — | — |
| 2017-12-21 | $7.95 | $9.75 | 1,080 | — | — |
| 2017-12-20 | $7.53 | $9.24 | 0 | — | — |
| 2017-12-19 | $7.53 | $9.24 | 2,640 | — | — |
| 2017-12-18 | $7.73 | $9.48 | 6,840 | — | — |
| 2017-12-15 | $8.25 | $10.12 | 3,840 | — | — |
| 2017-12-14 | $7.49 | $9.19 | 360 | — | — |
| 2017-12-13 | $7.67 | $9.41 | 1,320 | — | — |
| 2017-12-12 | $8.07 | $9.90 | 1,560 | — | — |
| 2017-12-11 | $7.67 | $9.41 | 1,200 | — | — |
| 2017-12-08 | $7.77 | $9.53 | 12,240 | — | — |
| 2017-12-07 | $7.71 | $9.46 | 4,440 | — | — |
| 2017-12-06 | $7.59 | $9.31 | 0 | — | — |
| 2017-12-05 | $7.59 | $9.31 | 4,680 | — | — |
| 2017-12-04 | $7.57 | $9.28 | 12,960 | — | — |
| 2017-12-01 | $7.75 | $9.50 | 9,840 | — | — |
| 2017-11-30 | $7.33 | $8.99 | 14,520 | — | — |
| 2017-11-29 | $7.92 | $9.71 | 9,000 | — | — |
| 2017-11-28 | $8.10 | $9.93 | 840 | — | — |
| 2017-11-27 | $7.92 | $9.71 | 8,280 | — | — |
| 2017-11-24 | $8.33 | $10.21 | 240 | — | — |
| 2017-11-22 | $7.81 | $9.57 | 33,480 | — | — |
| 2017-11-21 | $7.92 | $9.71 | 1,320 | — | — |
| 2017-11-20 | $7.52 | $9.22 | 240 | — | — |
| 2017-11-17 | $7.98 | $9.78 | 1,200 | — | — |
| 2017-11-16 | $7.92 | $9.71 | 2,400 | — | — |
| 2017-11-15 | $7.38 | $9.04 | 720 | — | — |
| 2017-11-14 | $7.53 | $9.24 | 4,920 | — | — |
| 2017-11-13 | $7.78 | $9.53 | 0 | — | — |
| 2017-11-10 | $7.78 | $9.53 | 2,280 | — | — |
| 2017-11-09 | $7.96 | $9.76 | 0 | — | — |
| 2017-11-08 | $7.96 | $9.76 | 1,800 | — | — |
| 2017-11-07 | $7.88 | $9.67 | 0 | — | — |
| 2017-11-06 | $7.88 | $9.67 | 0 | — | — |
| 2017-11-03 | $7.88 | $9.67 | 5,760 | — | — |
| 2017-11-02 | $7.92 | $9.71 | 8,520 | — | — |
| 2017-11-01 | $8.10 | $9.93 | 19,920 | — | — |
| 2017-10-31 | $8.25 | $10.11 | 2,160 | — | — |
| 2017-10-30 | $8.32 | $10.19 | 3,120 | — | — |
| 2017-10-27 | $8.73 | $10.69 | 600 | — | — |
| 2017-10-26 | $8.37 | $10.25 | 4,080 | — | — |
| 2017-10-25 | $9.20 | $11.27 | 2,040 | — | — |
| 2017-10-24 | $8.53 | $10.46 | 600 | — | — |
| 2017-10-23 | $8.76 | $10.73 | 4,320 | — | — |
| 2017-10-20 | $9.04 | $11.08 | 3,480 | — | — |
| 2017-10-19 | $8.71 | $10.67 | 6,360 | — | — |
| 2017-10-18 | $8.95 | $10.97 | 1,440 | — | — |
| 2017-10-17 | $8.97 | $10.99 | 480 | — | — |
| 2017-10-16 | $8.94 | $10.96 | 39,240 | — | — |
| 2017-10-13 | $9.18 | $11.25 | 120,720 | — | — |
| 2017-10-12 | $9.27 | $11.36 | 9,960 | — | — |
| 2017-10-11 | $9.54 | $11.69 | 12,960 | — | — |
| 2017-10-10 | $9.25 | $11.34 | 1,920 | — | — |
| 2017-10-09 | $9.02 | $11.05 | 4,440 | — | — |
| 2017-10-06 | $9.24 | $11.33 | 960 | — | — |
| 2017-10-05 | $9.35 | $11.46 | 2,640 | — | — |
| 2017-10-04 | $9.38 | $11.50 | 0 | — | — |
| 2017-10-03 | $9.38 | $11.50 | 5,040 | — | — |
| 2017-10-02 | $8.82 | $10.80 | 480 | — | — |
| 2017-09-29 | $8.77 | $10.74 | 1,800 | — | — |
| 2017-09-28 | $8.71 | $10.67 | 0 | — | — |
| 2017-09-27 | $8.71 | $10.67 | 960 | — | — |
| 2017-09-26 | $8.87 | $10.86 | 234,360 | — | — |
| 2017-09-25 | $9.05 | $11.08 | 2,040 | — | — |
| 2017-09-22 | $9.29 | $11.38 | 0 | — | — |
| 2017-09-21 | $9.29 | $11.38 | 4,080 | — | — |
| 2017-09-20 | $9.13 | $11.18 | 1,440 | — | — |
| 2017-09-19 | $9.25 | $11.33 | 2,880 | — | — |
| 2017-09-18 | $9.29 | $11.38 | 9,480 | — | — |
| 2017-09-15 | $9.33 | $11.43 | 95,640 | — | — |
| 2017-09-14 | $9.63 | $11.79 | 77,040 | — | — |
| 2017-09-13 | $9.37 | $11.47 | 80,400 | — | — |
| 2017-09-12 | $9.12 | $11.17 | 34,920 | — | — |
| 2017-09-11 | $9.23 | $11.30 | 240 | — | — |
| 2017-09-08 | $8.81 | $10.79 | 3,000 | — | — |
| 2017-09-07 | $8.96 | $10.97 | 0 | — | — |
| 2017-09-06 | $8.96 | $10.97 | 360 | — | — |
| 2017-09-05 | $8.38 | $10.26 | 600 | — | — |
| 2017-09-01 | $8.62 | $10.55 | 55,320 | — | — |
| 2017-08-31 | $8.48 | $10.39 | 45,240 | — | — |
| 2017-08-30 | $8.48 | $10.38 | 120 | — | — |
| 2017-08-29 | $8.65 | $10.59 | 360 | — | — |
| 2017-08-28 | $8.60 | $10.53 | 240 | — | — |
| 2017-08-25 | $8.64 | $10.58 | 1,080 | — | — |
| 2017-08-24 | $8.63 | $10.56 | 2,280 | — | — |
| 2017-08-23 | $8.53 | $10.44 | 120 | — | — |
| 2017-08-22 | $8.62 | $10.55 | 360 | — | — |
| 2017-08-21 | $8.38 | $10.25 | 1,320 | — | — |
| 2017-08-18 | $8.45 | $10.34 | 720 | — | — |
| 2017-08-17 | $8.10 | $9.92 | 120 | — | — |
| 2017-08-16 | $8.46 | $10.35 | 6,720 | — | — |
| 2017-08-15 | $7.98 | $9.76 | 1,080 | — | — |
| 2017-08-14 | $8.21 | $10.05 | 840 | — | — |
| 2017-08-11 | $8.09 | $9.91 | 7,080 | — | — |
| 2017-08-10 | $7.96 | $9.74 | 240 | — | — |
| 2017-08-09 | $7.98 | $9.77 | 1,920 | — | — |
| 2017-08-08 | $8.15 | $9.98 | 1,560 | — | — |
| 2017-08-07 | $8.19 | $10.03 | 4,920 | — | — |
| 2017-08-04 | $7.92 | $9.69 | 3,000 | — | — |
| 2017-08-03 | $8.11 | $9.93 | 6,240 | — | — |
| 2017-08-02 | $8.09 | $9.91 | 4,080 | — | — |
| 2017-08-01 | $8.07 | $9.87 | 4,920 | — | — |
| 2017-07-31 | $7.96 | $9.74 | 8,520 | — | — |
| 2017-07-28 | $7.84 | $9.60 | 960 | — | — |
| 2017-07-27 | $7.78 | $9.52 | 720 | — | — |
| 2017-07-26 | $7.77 | $9.50 | 960 | — | — |
| 2017-07-25 | $7.80 | $9.54 | 1,800 | — | — |
| 2017-07-24 | $7.80 | $9.54 | 0 | — | — |
| 2017-07-21 | $7.80 | $9.54 | 480 | — | — |
| 2017-07-20 | $7.96 | $9.74 | 240 | — | — |
| 2017-07-19 | $7.82 | $9.56 | 960 | — | — |
| 2017-07-18 | $7.68 | $9.39 | 1,080 | — | — |
| 2017-07-17 | $7.68 | $9.39 | 3,360 | — | — |
| 2017-07-14 | $7.67 | $9.38 | 960 | — | — |
| 2017-07-13 | $7.58 | $9.28 | 6,840 | — | — |
| 2017-07-12 | $7.50 | $9.18 | 16,920 | — | — |
| 2017-07-11 | $7.07 | $8.65 | 4,320 | — | — |
| 2017-07-10 | $7.08 | $8.66 | 10,200 | — | — |
| 2017-07-07 | $6.95 | $8.50 | 2,640 | — | — |
| 2017-07-06 | $6.75 | $8.26 | 4,080 | — | — |
| 2017-07-05 | $6.76 | $8.27 | 4,800 | — | — |
| 2017-07-03 | $6.76 | $8.27 | 0 | — | — |
| 2017-06-30 | $6.76 | $8.21 | 0 | — | — |
| 2017-06-29 | $6.76 | $8.21 | 0 | — | — |
| 2017-06-28 | $6.76 | $8.21 | 19,800 | — | — |
| 2017-06-27 | $6.78 | $8.24 | 6,600 | — | — |
| 2017-06-26 | $6.87 | $8.34 | 240 | — | — |
| 2017-06-23 | $6.83 | $8.30 | 0 | — | — |
| 2017-06-22 | $6.83 | $8.30 | 960 | — | — |
| 2017-06-21 | $6.67 | $8.10 | 600 | — | — |
| 2017-06-20 | $6.58 | $8.00 | 14,160 | — | — |
| 2017-06-19 | $6.79 | $8.25 | 9,240 | — | — |
| 2017-06-16 | $6.75 | $8.20 | 5,400 | — | — |
| 2017-06-15 | $6.84 | $8.31 | 7,200 | — | — |
| 2017-06-14 | $6.94 | $8.43 | 23,280 | — | — |
| 2017-06-13 | $6.55 | $7.96 | 840 | — | — |
| 2017-06-12 | $6.48 | $7.87 | 3,480 | — | — |
| 2017-06-09 | $6.71 | $8.15 | 1,680 | — | — |
| 2017-06-08 | $6.80 | $8.26 | 0 | — | — |
| 2017-06-07 | $6.80 | $8.26 | 240 | — | — |
| 2017-06-06 | $6.82 | $8.28 | 2,160 | — | — |
| 2017-06-05 | $6.78 | $8.23 | 1,680 | — | — |
| 2017-06-02 | $6.88 | $8.35 | 7,080 | — | — |
| 2017-06-01 | $6.88 | $8.36 | 4,800 | — | — |
| 2017-05-31 | $6.78 | $8.24 | 38,160 | — | — |
| 2017-05-30 | $7.09 | $8.61 | 2,880 | — | — |
| 2017-05-26 | $7.21 | $8.75 | 1,440 | — | — |
| 2017-05-25 | $6.83 | $8.30 | 42,000 | — | — |
| 2017-05-24 | $7.04 | $8.55 | 8,400 | — | — |
| 2017-05-23 | $6.83 | $8.29 | 960 | — | — |
| 2017-05-22 | $6.73 | $8.17 | 3,840 | — | — |
| 2017-05-19 | $6.88 | $8.35 | 2,640 | — | — |
| 2017-05-18 | $6.45 | $7.83 | 48,720 | — | — |
| 2017-05-17 | $7.71 | $9.36 | 2,880 | — | — |
| 2017-05-16 | $8.18 | $9.93 | 2,520 | — | — |
| 2017-05-15 | $8.23 | $9.99 | 840 | — | — |
| 2017-05-12 | $8.04 | $9.76 | 0 | — | — |
| 2017-05-11 | $8.04 | $9.76 | 1,680 | — | — |
| 2017-05-10 | $7.37 | $8.95 | 1,680 | — | — |
| 2017-05-09 | $7.84 | $9.52 | 7,200 | — | — |
| 2017-05-08 | $8.00 | $9.71 | 1,920 | — | — |
| 2017-05-05 | $8.03 | $9.74 | 240 | — | — |
| 2017-05-04 | $7.86 | $9.54 | 2,160 | — | — |
| 2017-05-03 | $7.77 | $9.43 | 240 | — | — |
| 2017-05-02 | $8.08 | $9.81 | 6,240 | — | — |
| 2017-05-01 | $8.72 | $10.58 | 1,200 | — | — |
| 2017-04-28 | $8.32 | $10.09 | 360 | — | — |
| 2017-04-27 | $8.47 | $10.27 | 1,080 | — | — |
| 2017-04-26 | $8.19 | $9.94 | 480 | — | — |
| 2017-04-25 | $8.23 | $9.99 | 1,560 | — | — |
| 2017-04-24 | $8.48 | $10.28 | 4,800 | — | — |
| 2017-04-21 | $8.18 | $9.92 | 1,320 | — | — |
| 2017-04-20 | $8.17 | $9.91 | 720 | — | — |
| 2017-04-19 | $8.22 | $9.97 | 240 | — | — |
| 2017-04-18 | $8.43 | $10.23 | 960 | — | — |
| 2017-04-17 | $8.54 | $10.37 | 360 | — | — |
| 2017-04-13 | $8.29 | $10.06 | 600 | — | — |
| 2017-04-12 | $8.29 | $10.06 | 197,520 | — | — |
| 2017-04-11 | $8.30 | $10.07 | 37,440 | — | — |
| 2017-04-10 | $8.16 | $9.90 | 0 | — | — |
| 2017-04-07 | $8.16 | $9.90 | 4,800 | — | — |
| 2017-04-06 | $8.43 | $10.22 | 1,080 | — | — |
| 2017-04-05 | $8.58 | $10.42 | 186,120 | — | — |
| 2017-04-04 | $8.28 | $10.05 | 7,320 | — | — |
| 2017-04-03 | $8.55 | $10.37 | 1,080 | — | — |
| 2017-03-31 | $8.35 | $10.13 | 14,160 | — | — |
| 2017-03-30 | $8.65 | $10.49 | 189,240 | — | — |
| 2017-03-29 | $8.53 | $10.34 | 0 | — | — |
| 2017-03-28 | $8.53 | $10.34 | 0 | — | — |
| 2017-03-27 | $8.53 | $10.34 | 480 | — | — |
| 2017-03-24 | $8.39 | $10.18 | 960 | — | — |
| 2017-03-23 | $8.28 | $10.05 | 3,360 | — | — |
| 2017-03-22 | $8.50 | $10.31 | 0 | — | — |
| 2017-03-21 | $8.50 | $10.31 | 120 | — | — |
| 2017-03-20 | $8.73 | $10.58 | 3,960 | — | — |
| 2017-03-17 | $8.44 | $10.24 | 1,560 | — | — |
| 2017-03-16 | $8.61 | $10.44 | 600 | — | — |
| 2017-03-15 | $8.82 | $10.69 | 20,760 | — | — |
| 2017-03-14 | $8.25 | $10.01 | 26,040 | — | — |
| 2017-03-13 | $8.38 | $10.16 | 960 | — | — |
| 2017-03-10 | $8.37 | $10.15 | 600 | — | — |
| 2017-03-09 | $8.33 | $10.11 | 0 | — | — |
| 2017-03-08 | $8.33 | $10.11 | 720 | — | — |
| 2017-03-07 | $8.44 | $10.24 | 0 | — | — |
| 2017-03-06 | $8.44 | $10.24 | 1,680 | — | — |
| 2017-03-03 | $8.54 | $10.36 | 480 | — | — |
| 2017-03-02 | $8.39 | $10.18 | 4,800 | — | — |
| 2017-03-01 | $8.55 | $10.36 | 3,360 | — | — |
| 2017-02-28 | $8.70 | $10.55 | 960 | — | — |
| 2017-02-27 | $9.14 | $11.08 | 840 | — | — |
| 2017-02-24 | $8.83 | $10.70 | 720 | — | — |
| 2017-02-23 | $8.98 | $10.88 | 2,640 | — | — |
| 2017-02-22 | $8.75 | $10.61 | 360 | — | — |
| 2017-02-21 | $8.75 | $10.61 | 1,920 | — | — |
| 2017-02-17 | $8.56 | $10.37 | 0 | — | — |
| 2017-02-16 | $8.56 | $10.37 | 240 | — | — |
| 2017-02-15 | $8.50 | $10.30 | 0 | — | — |
| 2017-02-14 | $8.50 | $10.30 | 0 | — | — |
| 2017-02-13 | $8.50 | $10.30 | 240 | — | — |
| 2017-02-10 | $8.42 | $10.20 | 1,200 | — | — |
| 2017-02-09 | $8.17 | $9.90 | 1,560 | — | — |
| 2017-02-08 | $8.83 | $10.71 | 2,760 | — | — |
| 2017-02-07 | $8.36 | $10.13 | 840 | — | — |
| 2017-02-06 | $8.24 | $9.99 | 840 | — | — |
| 2017-02-03 | $8.55 | $10.36 | 1,200 | — | — |
| 2017-02-02 | $8.33 | $10.09 | 360 | — | — |
| 2017-02-01 | $8.56 | $10.37 | 120 | — | — |
| 2017-01-31 | $8.33 | $10.10 | 840 | — | — |
| 2017-01-30 | $8.73 | $10.57 | 2,400 | — | — |
| 2017-01-27 | $8.59 | $10.41 | 840 | — | — |
| 2017-01-26 | $8.58 | $10.40 | 960 | — | — |
| 2017-01-25 | $8.75 | $10.60 | 840 | — | — |
| 2017-01-24 | $8.55 | $10.36 | 1,200 | — | — |
| 2017-01-23 | $8.53 | $10.33 | 1,080 | — | — |
| 2017-01-20 | $8.12 | $9.83 | 0 | — | — |
| 2017-01-19 | $8.12 | $9.83 | 5,760 | — | — |
| 2017-01-18 | $7.98 | $9.67 | 1,440 | — | — |
| 2017-01-17 | $8.24 | $9.98 | 26,400 | — | — |
| 2017-01-13 | $8.16 | $9.88 | 480 | — | — |
| 2017-01-12 | $7.88 | $9.54 | 2,280 | — | — |
| 2017-01-11 | $8.25 | $9.99 | 3,840 | — | — |
| 2017-01-10 | $8.17 | $9.89 | 360 | — | — |
| 2017-01-09 | $7.79 | $9.44 | 960 | — | — |
| 2017-01-06 | $8.21 | $9.94 | 960 | — | — |
| 2017-01-05 | $7.95 | $9.63 | 240 | — | — |
| 2017-01-04 | $7.73 | $9.36 | 11,280 | — | — |
| 2017-01-03 | $7.83 | $9.49 | 16,440 | — | — |