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
- 2010-05-03 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 | $7.50 | $7.50 | 1,012 | — | — |
| 2017-12-28 | $8.00 | $8.00 | 1,018 | — | — |
| 2017-12-27 | $8.25 | $8.25 | 256 | — | — |
| 2017-12-26 | $8.25 | $8.25 | 1,290 | — | — |
| 2017-12-22 | $8.25 | $8.25 | 1,076 | — | — |
| 2017-12-21 | $7.50 | $7.50 | 3,956 | — | — |
| 2017-12-20 | $7.90 | $7.90 | 572 | — | — |
| 2017-12-19 | $8.00 | $8.00 | 3,848 | — | — |
| 2017-12-18 | $8.00 | $8.00 | 4,698 | — | — |
| 2017-12-15 | $8.25 | $8.25 | 2,896 | — | — |
| 2017-12-14 | $8.10 | $8.10 | 774 | — | — |
| 2017-12-13 | $8.20 | $8.20 | 1,734 | — | — |
| 2017-12-12 | $8.50 | $8.50 | 2,770 | — | — |
| 2017-12-11 | $8.50 | $8.50 | 1,626 | — | — |
| 2017-12-08 | $7.95 | $7.95 | 1,112 | — | — |
| 2017-12-07 | $8.25 | $8.25 | 1,518 | — | — |
| 2017-12-06 | $8.30 | $8.30 | 1,870 | — | — |
| 2017-12-05 | $8.50 | $8.50 | 652 | — | — |
| 2017-12-04 | $8.50 | $8.50 | 1,702 | — | — |
| 2017-12-01 | $8.25 | $8.25 | 206 | — | — |
| 2017-11-30 | $8.10 | $8.10 | 658 | — | — |
| 2017-11-29 | $8.25 | $8.25 | 1,450 | — | — |
| 2017-11-28 | $8.25 | $8.25 | 3,588 | — | — |
| 2017-11-27 | $8.70 | $8.70 | 2,296 | — | — |
| 2017-11-24 | $8.60 | $8.60 | 2,346 | — | — |
| 2017-11-22 | $8.15 | $8.15 | 3,484 | — | — |
| 2017-11-21 | $8.45 | $8.45 | 7,008 | — | — |
| 2017-11-20 | $8.45 | $8.45 | 3,272 | — | — |
| 2017-11-17 | $8.45 | $8.45 | 7,916 | — | — |
| 2017-11-16 | $8.75 | $8.75 | 922 | — | — |
| 2017-11-15 | $8.65 | $8.65 | 2,910 | — | — |
| 2017-11-14 | $9.25 | $9.25 | 7,454 | — | — |
| 2017-11-13 | $9.45 | $9.45 | 1,072 | — | — |
| 2017-11-10 | $9.50 | $9.50 | 358 | — | — |
| 2017-11-09 | $9.50 | $9.50 | 950 | — | — |
| 2017-11-08 | $9.45 | $9.45 | 2,126 | — | — |
| 2017-11-07 | $9.50 | $9.50 | 1,946 | — | — |
| 2017-11-06 | $9.45 | $9.45 | 2,514 | — | — |
| 2017-11-03 | $9.50 | $9.50 | 972 | — | — |
| 2017-11-02 | $9.50 | $9.50 | 2,752 | — | — |
| 2017-11-01 | $9.25 | $9.25 | 1,734 | — | — |
| 2017-10-31 | $9.25 | $9.25 | 232 | — | — |
| 2017-10-30 | $9.25 | $9.25 | 2,812 | — | — |
| 2017-10-27 | $9.25 | $9.25 | 742 | — | — |
| 2017-10-26 | $9.25 | $9.25 | 400 | — | — |
| 2017-10-25 | $9.45 | $9.45 | 2,232 | — | — |
| 2017-10-24 | $9.50 | $9.50 | 724 | — | — |
| 2017-10-23 | $9.50 | $9.50 | 438 | — | — |
| 2017-10-20 | $9.50 | $9.50 | 3,634 | — | — |
| 2017-10-19 | $9.95 | $9.95 | 7,614 | — | — |
| 2017-10-18 | $9.65 | $9.65 | 11,240 | — | — |
| 2017-10-17 | $8.50 | $8.50 | 9,496 | — | — |
| 2017-10-16 | $8.00 | $8.00 | 9,814 | — | — |
| 2017-10-13 | $7.75 | $7.75 | 1,756 | — | — |
| 2017-10-12 | $7.75 | $7.75 | 1,420 | — | — |
| 2017-10-11 | $7.40 | $7.40 | 1,918 | — | — |
| 2017-10-10 | $7.50 | $7.50 | 2,002 | — | — |
| 2017-10-09 | $7.50 | $7.50 | 404 | — | — |
| 2017-10-06 | $7.50 | $7.50 | 408 | — | — |
| 2017-10-05 | $7.50 | $7.50 | 1,894 | — | — |
| 2017-10-04 | $7.50 | $7.50 | 600 | — | — |
| 2017-10-03 | $7.50 | $7.50 | 1,160 | — | — |
| 2017-10-02 | $7.35 | $7.35 | 1,378 | — | — |
| 2017-09-29 | $7.75 | $7.75 | 986 | — | — |
| 2017-09-28 | $7.40 | $7.40 | 1,504 | — | — |
| 2017-09-27 | $7.50 | $7.50 | 206 | — | — |
| 2017-09-26 | $7.50 | $7.50 | 3,700 | — | — |
| 2017-09-25 | $7.75 | $7.75 | 516 | — | — |
| 2017-09-22 | $7.50 | $7.50 | 3,016 | — | — |
| 2017-09-21 | $7.50 | $7.50 | 5,084 | — | — |
| 2017-09-20 | $7.00 | $7.00 | 624 | — | — |
| 2017-09-19 | $7.15 | $7.15 | 504 | — | — |
| 2017-09-18 | $7.00 | $7.00 | 1,142 | — | — |
| 2017-09-15 | $7.20 | $7.20 | 1,682 | — | — |
| 2017-09-14 | $7.50 | $7.50 | 2,246 | — | — |
| 2017-09-13 | $7.25 | $7.25 | 266 | — | — |
| 2017-09-12 | $6.85 | $6.85 | 1,076 | — | — |
| 2017-09-11 | $5.80 | $5.80 | 2,120 | — | — |
| 2017-09-08 | $7.00 | $7.00 | 700 | — | — |
| 2017-09-07 | $7.25 | $7.25 | 992 | — | — |
| 2017-09-06 | $7.40 | $7.40 | 210 | — | — |
| 2017-09-05 | $7.40 | $7.40 | 1,282 | — | — |
| 2017-09-01 | $7.05 | $7.05 | 1,240 | — | — |
| 2017-08-31 | $7.35 | $7.35 | 684 | — | — |
| 2017-08-30 | $7.25 | $7.25 | 830 | — | — |
| 2017-08-29 | $7.35 | $7.35 | 746 | — | — |
| 2017-08-28 | $7.25 | $7.25 | 1,692 | — | — |
| 2017-08-25 | $7.30 | $7.30 | 1,118 | — | — |
| 2017-08-24 | $7.00 | $7.00 | 86 | — | — |
| 2017-08-23 | $7.35 | $7.35 | 1,158 | — | — |
| 2017-08-22 | $6.50 | $6.50 | 468 | — | — |
| 2017-08-21 | $7.05 | $7.05 | 796 | — | — |
| 2017-08-18 | $7.25 | $7.25 | 332 | — | — |
| 2017-08-17 | $7.00 | $7.00 | 482 | — | — |
| 2017-08-16 | $6.85 | $6.85 | 2,424 | — | — |
| 2017-08-15 | $6.65 | $6.65 | 2,360 | — | — |
| 2017-08-14 | $7.20 | $7.20 | 2,978 | — | — |
| 2017-08-11 | $7.00 | $7.00 | 1,178 | — | — |
| 2017-08-10 | $6.55 | $6.55 | 586 | — | — |
| 2017-08-09 | $7.25 | $7.25 | 460 | — | — |
| 2017-08-08 | $7.00 | $7.00 | 1,976 | — | — |
| 2017-08-07 | $6.75 | $6.75 | 2,432 | — | — |
| 2017-08-04 | $6.35 | $6.35 | 4,536 | — | — |
| 2017-08-03 | $7.25 | $7.25 | 1,118 | — | — |
| 2017-08-02 | $7.00 | $7.00 | 996 | — | — |
| 2017-08-01 | $6.90 | $6.90 | 1,984 | — | — |
| 2017-07-31 | $6.65 | $6.65 | 1,338 | — | — |
| 2017-07-28 | $7.00 | $7.00 | 684 | — | — |
| 2017-07-27 | $7.00 | $7.00 | 558 | — | — |
| 2017-07-26 | $7.00 | $7.00 | 2,660 | — | — |
| 2017-07-25 | $6.95 | $6.95 | 4,568 | — | — |
| 2017-07-24 | $7.00 | $7.00 | 4,664 | — | — |
| 2017-07-21 | $6.50 | $6.50 | 3,924 | — | — |
| 2017-07-20 | $6.10 | $6.10 | 2,180 | — | — |
| 2017-07-19 | $5.85 | $5.85 | 3,574 | — | — |
| 2017-07-18 | $6.15 | $6.15 | 5,234 | — | — |
| 2017-07-17 | $5.85 | $5.85 | 6,928 | — | — |
| 2017-07-14 | $5.00 | $5.00 | 100 | — | — |
| 2017-07-13 | $4.80 | $4.80 | 60 | — | — |
| 2017-07-12 | $5.45 | $5.45 | 1,138 | — | — |
| 2017-07-11 | $4.80 | $4.80 | 170 | — | — |
| 2017-07-10 | $5.65 | $5.65 | 354 | — | — |
| 2017-07-07 | $5.50 | $5.50 | 326 | — | — |
| 2017-07-06 | $5.00 | $5.00 | 242 | — | — |
| 2017-07-05 | $5.00 | $5.00 | 154 | — | — |
| 2017-07-03 | $5.40 | $5.40 | 4,142 | — | — |
| 2017-06-30 | $5.00 | $5.00 | 1,938 | — | — |
| 2017-06-29 | $5.10 | $5.10 | 496 | — | — |
| 2017-06-28 | $5.35 | $5.35 | 1,842 | — | — |
| 2017-06-27 | $5.40 | $5.40 | 5,188 | — | — |
| 2017-06-26 | $5.10 | $5.10 | 426 | — | — |
| 2017-06-23 | $4.85 | $4.85 | 1,082 | — | — |
| 2017-06-22 | $5.00 | $5.00 | 2,658 | — | — |
| 2017-06-21 | $5.30 | $5.30 | 2,590 | — | — |
| 2017-06-20 | $5.00 | $5.00 | 2,444 | — | — |
| 2017-06-19 | $4.90 | $4.90 | 3,352 | — | — |
| 2017-06-16 | $4.75 | $4.75 | 4,830 | — | — |
| 2017-06-15 | $4.80 | $4.80 | 10,646 | — | — |
| 2017-06-14 | $4.60 | $4.60 | 14,812 | — | — |
| 2017-06-13 | $5.75 | $5.75 | 11,966 | — | — |
| 2017-06-12 | $5.80 | $5.80 | 10,272 | — | — |
| 2017-06-09 | $6.35 | $6.35 | 4,636 | — | — |
| 2017-06-08 | $6.25 | $6.25 | 4,172 | — | — |
| 2017-06-07 | $6.15 | $6.15 | 1,906 | — | — |
| 2017-06-06 | $6.25 | $6.25 | 4,142 | — | — |
| 2017-06-05 | $6.80 | $6.80 | 1,034 | — | — |
| 2017-06-02 | $6.40 | $6.40 | 8,166 | — | — |
| 2017-06-01 | $6.65 | $6.65 | 1,726 | — | — |
| 2017-05-31 | $6.65 | $6.65 | 852 | — | — |
| 2017-05-30 | $6.90 | $6.90 | 2,314 | — | — |
| 2017-05-26 | $6.95 | $6.95 | 5,800 | — | — |
| 2017-05-25 | $6.75 | $6.75 | 2,524 | — | — |
| 2017-05-24 | $7.00 | $7.00 | 1,918 | — | — |
| 2017-05-23 | $7.10 | $7.10 | 1,208 | — | — |
| 2017-05-22 | $7.05 | $7.05 | 2,100 | — | — |
| 2017-05-19 | $7.20 | $7.20 | 2,652 | — | — |
| 2017-05-18 | $7.25 | $7.25 | 5,080 | — | — |
| 2017-05-17 | $7.40 | $7.40 | 7,440 | — | — |
| 2017-05-16 | $7.40 | $7.40 | 3,956 | — | — |
| 2017-05-15 | $6.85 | $6.85 | 1,168 | — | — |
| 2017-05-12 | $7.25 | $7.25 | 840 | — | — |
| 2017-05-11 | $7.75 | $7.75 | 1,416 | — | — |
| 2017-05-10 | $7.65 | $7.65 | 1,872 | — | — |
| 2017-05-09 | $7.50 | $7.50 | 2,178 | — | — |
| 2017-05-08 | $7.50 | $7.50 | 1,658 | — | — |
| 2017-05-05 | $7.50 | $7.50 | 3,606 | — | — |
| 2017-05-04 | $7.25 | $7.25 | 140 | — | — |
| 2017-05-03 | $6.90 | $6.90 | 76 | — | — |
| 2017-05-02 | $6.85 | $6.85 | 1,820 | — | — |
| 2017-05-01 | $7.50 | $7.50 | 612 | — | — |
| 2017-04-28 | $7.25 | $7.25 | 1,362 | — | — |
| 2017-04-27 | $6.70 | $6.70 | 910 | — | — |
| 2017-04-26 | $7.20 | $7.20 | 24 | — | — |
| 2017-04-25 | $7.25 | $7.25 | 2,014 | — | — |
| 2017-04-24 | $7.40 | $7.40 | 256 | — | — |
| 2017-04-21 | $7.05 | $7.05 | 2,316 | — | — |
| 2017-04-20 | $7.45 | $7.45 | 746 | — | — |
| 2017-04-19 | $7.05 | $7.05 | 3,040 | — | — |
| 2017-04-18 | $7.25 | $7.25 | 960 | — | — |
| 2017-04-17 | $7.00 | $7.00 | 1,320 | — | — |
| 2017-04-13 | $6.75 | $6.75 | 26 | — | — |
| 2017-04-12 | $7.00 | $7.00 | 2,692 | — | — |
| 2017-04-11 | $6.95 | $6.95 | 222 | — | — |
| 2017-04-10 | $6.70 | $6.70 | 478 | — | — |
| 2017-04-07 | $7.00 | $7.00 | 28 | — | — |
| 2017-04-06 | $6.95 | $6.95 | 312 | — | — |
| 2017-04-05 | $7.00 | $7.00 | 218 | — | — |
| 2017-04-04 | $7.00 | $7.00 | 112 | — | — |
| 2017-04-03 | $7.00 | $7.00 | 642 | — | — |
| 2017-03-31 | $7.00 | $7.00 | 478 | — | — |
| 2017-03-30 | $7.00 | $7.00 | 232 | — | — |
| 2017-03-29 | $6.45 | $6.45 | 66 | — | — |
| 2017-03-28 | $7.00 | $7.00 | 1,614 | — | — |
| 2017-03-27 | $7.25 | $7.25 | 886 | — | — |
| 2017-03-24 | $7.50 | $7.50 | 60 | — | — |
| 2017-03-23 | $7.50 | $7.50 | 160 | — | — |
| 2017-03-22 | $7.00 | $7.00 | 40 | — | — |
| 2017-03-21 | $7.25 | $7.25 | 450 | — | — |
| 2017-03-20 | $7.00 | $7.00 | 208 | — | — |
| 2017-03-17 | $7.00 | $7.00 | 262 | — | — |
| 2017-03-16 | $6.75 | $6.75 | 202 | — | — |
| 2017-03-15 | $7.00 | $7.00 | 4 | — | — |
| 2017-03-14 | $6.75 | $6.75 | 732 | — | — |
| 2017-03-13 | $6.90 | $6.90 | 126 | — | — |
| 2017-03-10 | $6.90 | $6.90 | 712 | — | — |
| 2017-03-09 | $6.65 | $6.65 | 1,840 | — | — |
| 2017-03-08 | $7.00 | $7.00 | 6,384 | — | — |
| 2017-03-07 | $7.00 | $7.00 | 560 | — | — |
| 2017-03-06 | $6.70 | $6.70 | 5,088 | — | — |
| 2017-03-03 | $7.40 | $7.40 | 20 | — | — |
| 2017-03-02 | $7.35 | $7.35 | 46 | — | — |
| 2017-03-01 | $7.35 | $7.35 | 810 | — | — |
| 2017-02-28 | $7.00 | $7.00 | 1,240 | — | — |
| 2017-02-27 | $7.25 | $7.25 | 212 | — | — |
| 2017-02-24 | $7.50 | $7.50 | 1,408 | — | — |
| 2017-02-23 | $7.00 | $7.00 | 274 | — | — |
| 2017-02-22 | $6.75 | $6.75 | 470 | — | — |
| 2017-02-21 | $7.25 | $7.25 | 526 | — | — |
| 2017-02-17 | $7.50 | $7.50 | 1,292 | — | — |
| 2017-02-16 | $7.50 | $7.50 | 1,460 | — | — |
| 2017-02-15 | $7.70 | $7.70 | 186 | — | — |
| 2017-02-14 | $7.25 | $7.25 | 458 | — | — |
| 2017-02-13 | $7.25 | $7.25 | 684 | — | — |
| 2017-02-10 | $7.35 | $7.35 | 450 | — | — |
| 2017-02-09 | $7.85 | $7.85 | 230 | — | — |
| 2017-02-08 | $7.95 | $7.95 | 56 | — | — |
| 2017-02-07 | $7.70 | $7.70 | 316 | — | — |
| 2017-02-06 | $7.95 | $7.95 | 1,142 | — | — |
| 2017-02-03 | $7.40 | $7.40 | 266 | — | — |
| 2017-02-02 | $7.50 | $7.50 | 100 | — | — |
| 2017-02-01 | $7.40 | $7.40 | 568 | — | — |
| 2017-01-31 | $7.40 | $7.40 | 296 | — | — |
| 2017-01-30 | $7.00 | $7.00 | 192 | — | — |
| 2017-01-27 | $7.50 | $7.50 | 10 | — | — |
| 2017-01-26 | $7.45 | $7.45 | 10 | — | — |
| 2017-01-25 | $7.25 | $7.25 | 1,814 | — | — |
| 2017-01-24 | $7.30 | $7.30 | 32 | — | — |
| 2017-01-23 | $7.50 | $7.50 | 242 | — | — |
| 2017-01-20 | $7.45 | $7.45 | 70 | — | — |
| 2017-01-19 | $7.80 | $7.80 | 170 | — | — |
| 2017-01-18 | $7.80 | $7.80 | 310 | — | — |
| 2017-01-17 | $6.90 | $6.90 | 848 | — | — |
| 2017-01-13 | $7.50 | $7.50 | 14 | — | — |
| 2017-01-12 | $7.30 | $7.30 | 164 | — | — |
| 2017-01-11 | $7.50 | $7.50 | 966 | — | — |
| 2017-01-10 | $7.25 | $7.25 | 0 | — | — |
| 2017-01-09 | $7.25 | $7.25 | 192 | — | — |
| 2017-01-06 | $7.80 | $7.80 | 60 | — | — |
| 2017-01-05 | $6.75 | $6.75 | 760 | — | — |
| 2017-01-04 | $6.75 | $6.75 | 792 | — | — |
| 2017-01-03 | $7.25 | $7.25 | 468 | — | — |