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
- 2012-05-14 to 2026-09-01
- 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 | $7.54 | $7.54 | 2,508 | — | — |
| 2017-12-28 | $7.28 | $7.28 | 1,908 | — | — |
| 2017-12-27 | $7.54 | $7.54 | 4,323 | — | — |
| 2017-12-26 | $7.54 | $7.54 | 17,908 | — | — |
| 2017-12-22 | $7.02 | $7.02 | 2,346 | — | — |
| 2017-12-21 | $7.02 | $7.02 | 577 | — | — |
| 2017-12-20 | $7.15 | $7.15 | 1,931 | — | — |
| 2017-12-19 | $7.28 | $7.28 | 792 | — | — |
| 2017-12-18 | $7.54 | $7.54 | 1,362 | — | — |
| 2017-12-15 | $7.67 | $7.67 | 4,892 | — | — |
| 2017-12-14 | $7.67 | $7.67 | 10,877 | — | — |
| 2017-12-13 | $7.41 | $7.41 | 1,938 | — | — |
| 2017-12-12 | $7.41 | $7.41 | 2,254 | — | — |
| 2017-12-11 | $7.67 | $7.67 | 1,362 | — | — |
| 2017-12-08 | $7.67 | $7.67 | 2,315 | — | — |
| 2017-12-07 | $7.67 | $7.67 | 8,515 | — | — |
| 2017-12-06 | $7.41 | $7.41 | 3,962 | — | — |
| 2017-12-05 | $7.28 | $7.28 | 354 | — | — |
| 2017-12-04 | $7.15 | $7.15 | 515 | — | — |
| 2017-12-01 | $7.80 | $7.80 | 2,531 | — | — |
| 2017-11-30 | $7.80 | $7.80 | 10,892 | — | — |
| 2017-11-29 | $7.80 | $7.80 | 2,838 | — | — |
| 2017-11-28 | $7.80 | $7.80 | 1,346 | — | — |
| 2017-11-27 | $7.80 | $7.80 | 4,423 | — | — |
| 2017-11-24 | $7.67 | $7.67 | 154 | — | — |
| 2017-11-22 | $7.80 | $7.80 | 5,462 | — | — |
| 2017-11-21 | $7.15 | $7.15 | 3,838 | — | — |
| 2017-11-20 | $7.80 | $7.80 | 962 | — | — |
| 2017-11-17 | $7.80 | $7.80 | 3,992 | — | — |
| 2017-11-16 | $7.93 | $7.93 | 746 | — | — |
| 2017-11-15 | $7.80 | $7.80 | 4,062 | — | — |
| 2017-11-14 | $7.41 | $7.41 | 854 | — | — |
| 2017-11-13 | $6.89 | $6.89 | 4,338 | — | — |
| 2017-11-10 | $7.02 | $7.02 | 2,500 | — | — |
| 2017-11-09 | $7.15 | $7.15 | 6,031 | — | — |
| 2017-11-08 | $7.15 | $7.15 | 154 | — | — |
| 2017-11-07 | $7.15 | $7.15 | 1,946 | — | — |
| 2017-11-06 | $7.02 | $7.02 | 4,792 | — | — |
| 2017-11-03 | $7.28 | $7.28 | 577 | — | — |
| 2017-11-02 | $7.41 | $7.41 | 3,108 | — | — |
| 2017-11-01 | $7.28 | $7.28 | 4,285 | — | — |
| 2017-10-31 | $7.54 | $7.54 | 2,431 | — | — |
| 2017-10-30 | $6.76 | $6.76 | 3,769 | — | — |
| 2017-10-27 | $7.80 | $7.80 | 2,946 | — | — |
| 2017-10-26 | $7.80 | $7.80 | 954 | — | — |
| 2017-10-25 | $7.80 | $7.80 | 2,169 | — | — |
| 2017-10-24 | $7.80 | $7.80 | 5,900 | — | — |
| 2017-10-23 | $7.28 | $7.28 | 4,500 | — | — |
| 2017-10-20 | $8.32 | $8.32 | 4,454 | — | — |
| 2017-10-19 | $8.32 | $8.32 | 5,823 | — | — |
| 2017-10-18 | $8.45 | $8.45 | 2,908 | — | — |
| 2017-10-17 | $8.71 | $8.71 | 8 | — | — |
| 2017-10-16 | $8.84 | $8.84 | 3,092 | — | — |
| 2017-10-13 | $8.45 | $8.45 | 3,900 | — | — |
| 2017-10-12 | $8.84 | $8.84 | 1,492 | — | — |
| 2017-10-11 | $8.71 | $8.71 | 631 | — | — |
| 2017-10-10 | $8.84 | $8.84 | 1,285 | — | — |
| 2017-10-09 | $9.10 | $9.10 | 3,300 | — | — |
| 2017-10-06 | $9.10 | $9.10 | 6,262 | — | — |
| 2017-10-05 | $9.10 | $9.10 | 8,123 | — | — |
| 2017-10-04 | $8.45 | $8.45 | 4,185 | — | — |
| 2017-10-03 | $9.10 | $9.10 | 254 | — | — |
| 2017-10-02 | $9.10 | $9.10 | 615 | — | — |
| 2017-09-29 | $9.10 | $9.10 | 3,962 | — | — |
| 2017-09-28 | $8.45 | $8.45 | 423 | — | — |
| 2017-09-27 | $8.84 | $8.84 | 3,492 | — | — |
| 2017-09-26 | $8.45 | $8.45 | 5,115 | — | — |
| 2017-09-25 | $7.93 | $7.93 | 44,977 | — | — |
| 2017-09-22 | $7.93 | $7.93 | 669 | — | — |
| 2017-09-21 | $8.06 | $8.06 | 69 | — | — |
| 2017-09-20 | $7.54 | $7.54 | 2,200 | — | — |
| 2017-09-19 | $7.54 | $7.54 | 2,946 | — | — |
| 2017-09-18 | $7.15 | $7.15 | 19,123 | — | — |
| 2017-09-15 | $7.15 | $7.15 | 2,054 | — | — |
| 2017-09-14 | $7.41 | $7.41 | 4,831 | — | — |
| 2017-09-13 | $7.67 | $7.67 | 11,315 | — | — |
| 2017-09-12 | $8.06 | $8.06 | 2,546 | — | — |
| 2017-09-11 | $8.06 | $8.06 | 1,915 | — | — |
| 2017-09-08 | $8.19 | $8.19 | 1,469 | — | — |
| 2017-09-07 | $8.19 | $8.19 | 131 | — | — |
| 2017-09-06 | $8.45 | $8.45 | 1,292 | — | — |
| 2017-09-05 | $8.32 | $8.32 | 3,315 | — | — |
| 2017-09-01 | $8.32 | $8.32 | 877 | — | — |
| 2017-08-31 | $8.19 | $8.19 | 1,062 | — | — |
| 2017-08-30 | $8.19 | $8.19 | 869 | — | — |
| 2017-08-29 | $8.06 | $8.06 | 3,492 | — | — |
| 2017-08-28 | $8.19 | $8.19 | 962 | — | — |
| 2017-08-25 | $8.19 | $8.19 | 969 | — | — |
| 2017-08-24 | $8.19 | $8.19 | 931 | — | — |
| 2017-08-23 | $8.06 | $8.06 | 9,154 | — | — |
| 2017-08-22 | $8.19 | $8.19 | 3,669 | — | — |
| 2017-08-21 | $8.32 | $8.32 | 6,223 | — | — |
| 2017-08-18 | $8.58 | $8.58 | 2,523 | — | — |
| 2017-08-17 | $8.97 | $8.97 | 9,577 | — | — |
| 2017-08-16 | $9.10 | $9.10 | 2,623 | — | — |
| 2017-08-15 | $9.23 | $9.23 | 6,777 | — | — |
| 2017-08-14 | $9.23 | $9.23 | 0 | — | — |
| 2017-08-11 | $9.23 | $9.23 | 4,185 | — | — |
| 2017-08-10 | $9.10 | $9.10 | 2,931 | — | — |
| 2017-08-09 | $9.36 | $9.36 | 854 | — | — |
| 2017-08-08 | $9.36 | $9.36 | 1,169 | — | — |
| 2017-08-07 | $9.36 | $9.36 | 12,246 | — | — |
| 2017-08-04 | $9.75 | $9.75 | 12,369 | — | — |
| 2017-08-03 | $10.01 | $10.01 | 1,546 | — | — |
| 2017-08-02 | $10.14 | $10.14 | 3,985 | — | — |
| 2017-08-01 | $10.01 | $10.01 | 685 | — | — |
| 2017-07-31 | $10.14 | $10.14 | 4,923 | — | — |
| 2017-07-28 | $9.75 | $9.75 | 2,154 | — | — |
| 2017-07-27 | $9.75 | $9.75 | 715 | — | — |
| 2017-07-26 | $9.88 | $9.88 | 24,308 | — | — |
| 2017-07-25 | $10.27 | $10.27 | 769 | — | — |
| 2017-07-24 | $10.40 | $10.40 | 1,392 | — | — |
| 2017-07-21 | $10.40 | $10.40 | 331 | — | — |
| 2017-07-20 | $10.27 | $10.27 | 1,077 | — | — |
| 2017-07-19 | $10.27 | $10.27 | 2,000 | — | — |
| 2017-07-18 | $10.27 | $10.27 | 4,592 | — | — |
| 2017-07-17 | $10.53 | $10.53 | 2,738 | — | — |
| 2017-07-14 | $10.14 | $10.14 | 177 | — | — |
| 2017-07-13 | $10.27 | $10.27 | 1,569 | — | — |
| 2017-07-12 | $10.40 | $10.40 | 1,862 | — | — |
| 2017-07-11 | $10.53 | $10.53 | 5,531 | — | — |
| 2017-07-10 | $10.40 | $10.40 | 3,754 | — | — |
| 2017-07-07 | $9.88 | $9.88 | 1,508 | — | — |
| 2017-07-06 | $9.75 | $9.75 | 531 | — | — |
| 2017-07-05 | $10.01 | $10.01 | 1,285 | — | — |
| 2017-07-03 | $10.40 | $10.40 | 1,485 | — | — |
| 2017-06-30 | $10.27 | $10.27 | 1,215 | — | — |
| 2017-06-29 | $10.01 | $10.01 | 15,915 | — | — |
| 2017-06-28 | $9.88 | $9.88 | 1,677 | — | — |
| 2017-06-27 | $9.88 | $9.88 | 6,400 | — | — |
| 2017-06-26 | $9.75 | $9.75 | 538 | — | — |
| 2017-06-23 | $10.01 | $10.01 | 7,400 | — | — |
| 2017-06-22 | $10.27 | $10.27 | 6,046 | — | — |
| 2017-06-21 | $9.88 | $9.88 | 52,108 | — | — |
| 2017-06-20 | $9.62 | $9.62 | 2,508 | — | — |
| 2017-06-19 | $9.62 | $9.62 | 1,438 | — | — |
| 2017-06-16 | $9.62 | $9.62 | 13,646 | — | — |
| 2017-06-15 | $9.62 | $9.62 | 1,769 | — | — |
| 2017-06-14 | $9.62 | $9.62 | 208 | — | — |
| 2017-06-13 | $9.62 | $9.62 | 569 | — | — |
| 2017-06-12 | $9.23 | $9.23 | 2,562 | — | — |
| 2017-06-09 | $9.75 | $9.75 | 1,885 | — | — |
| 2017-06-08 | $9.36 | $9.36 | 2,477 | — | — |
| 2017-06-07 | $9.75 | $9.75 | 2,146 | — | — |
| 2017-06-06 | $9.62 | $9.62 | 1,577 | — | — |
| 2017-06-05 | $9.23 | $9.23 | 2,762 | — | — |
| 2017-06-02 | $9.36 | $9.36 | 2,554 | — | — |
| 2017-06-01 | $9.88 | $9.88 | 2,392 | — | — |
| 2017-05-31 | $9.49 | $9.49 | 7,638 | — | — |
| 2017-05-30 | $9.75 | $9.75 | 2,115 | — | — |
| 2017-05-26 | $10.01 | $10.01 | 3,392 | — | — |
| 2017-05-25 | $9.75 | $9.75 | 2,508 | — | — |
| 2017-05-24 | $9.62 | $9.62 | 14,946 | — | — |
| 2017-05-23 | $9.36 | $9.36 | 6,562 | — | — |
| 2017-05-22 | $9.10 | $9.10 | 1,923 | — | — |
| 2017-05-19 | $8.97 | $8.97 | 5,269 | — | — |
| 2017-05-18 | $9.10 | $9.10 | 3,985 | — | — |
| 2017-05-17 | $8.71 | $8.71 | 2,631 | — | — |
| 2017-05-16 | $8.58 | $8.58 | 3,962 | — | — |
| 2017-05-15 | $8.58 | $8.58 | 2,415 | — | — |
| 2017-05-12 | $8.45 | $8.45 | 2,062 | — | — |
| 2017-05-11 | $8.58 | $8.58 | 7,769 | — | — |
| 2017-05-10 | $8.58 | $8.58 | 2,346 | — | — |
| 2017-05-09 | $8.71 | $8.71 | 15,354 | — | — |
| 2017-05-08 | $8.84 | $8.84 | 20,877 | — | — |
| 2017-05-05 | $8.45 | $8.45 | 3,054 | — | — |
| 2017-05-04 | $7.80 | $7.80 | 1,315 | — | — |
| 2017-05-03 | $8.06 | $8.06 | 4,231 | — | — |
| 2017-05-02 | $8.06 | $8.06 | 5,623 | — | — |
| 2017-05-01 | $7.93 | $7.93 | 6,069 | — | — |
| 2017-04-28 | $7.93 | $7.93 | 3,254 | — | — |
| 2017-04-27 | $7.80 | $7.80 | 800 | — | — |
| 2017-04-26 | $7.54 | $7.54 | 1,954 | — | — |
| 2017-04-25 | $7.54 | $7.54 | 1,485 | — | — |
| 2017-04-24 | $7.41 | $7.41 | 2,600 | — | — |
| 2017-04-21 | $7.80 | $7.80 | 2,123 | — | — |
| 2017-04-20 | $7.80 | $7.80 | 946 | — | — |
| 2017-04-19 | $7.67 | $7.67 | 3,854 | — | — |
| 2017-04-18 | $7.93 | $7.93 | 1,346 | — | — |
| 2017-04-17 | $8.19 | $8.19 | 5,131 | — | — |
| 2017-04-13 | $8.19 | $8.19 | 1,038 | — | — |
| 2017-04-12 | $7.93 | $7.93 | 4,346 | — | — |
| 2017-04-11 | $7.80 | $7.80 | 3,300 | — | — |
| 2017-04-10 | $8.06 | $8.06 | 1,615 | — | — |
| 2017-04-07 | $8.06 | $8.06 | 5,638 | — | — |
| 2017-04-06 | $8.19 | $8.19 | 5,285 | — | — |
| 2017-04-05 | $8.32 | $8.32 | 2,631 | — | — |
| 2017-04-04 | $7.93 | $7.93 | 5,815 | — | — |
| 2017-04-03 | $7.54 | $7.54 | 3,462 | — | — |
| 2017-03-31 | $8.19 | $8.19 | 21,938 | — | — |
| 2017-03-30 | $7.02 | $7.02 | 8,492 | — | — |
| 2017-03-29 | $7.67 | $7.67 | 4,800 | — | — |
| 2017-03-28 | $7.80 | $7.80 | 5,608 | — | — |
| 2017-03-27 | $7.80 | $7.80 | 1,423 | — | — |
| 2017-03-24 | $7.54 | $7.54 | 1,108 | — | — |
| 2017-03-23 | $8.06 | $8.06 | 14,131 | — | — |
| 2017-03-22 | $7.80 | $7.80 | 1,008 | — | — |
| 2017-03-21 | $7.93 | $7.93 | 1,269 | — | — |
| 2017-03-20 | $8.06 | $8.06 | 3,192 | — | — |
| 2017-03-17 | $8.06 | $8.06 | 1,485 | — | — |
| 2017-03-16 | $8.06 | $8.06 | 2,708 | — | — |
| 2017-03-15 | $7.93 | $7.93 | 2,731 | — | — |
| 2017-03-14 | $7.93 | $7.93 | 1,823 | — | — |
| 2017-03-13 | $8.58 | $8.58 | 2,531 | — | — |
| 2017-03-10 | $8.19 | $8.19 | 1,585 | — | — |
| 2017-03-09 | $8.06 | $8.06 | 431 | — | — |
| 2017-03-08 | $8.32 | $8.32 | 2,546 | — | — |
| 2017-03-07 | $8.32 | $8.32 | 7,608 | — | — |
| 2017-03-06 | $8.97 | $8.97 | 6,254 | — | — |
| 2017-03-03 | $8.45 | $8.45 | 4,677 | — | — |
| 2017-03-02 | $8.32 | $8.32 | 5,915 | — | — |
| 2017-03-01 | $8.84 | $8.84 | 1,531 | — | — |
| 2017-02-28 | $8.71 | $8.71 | 2,323 | — | — |
| 2017-02-27 | $8.45 | $8.45 | 1,031 | — | — |
| 2017-02-24 | $8.45 | $8.45 | 2,285 | — | — |
| 2017-02-23 | $8.84 | $8.84 | 2,623 | — | — |
| 2017-02-22 | $8.84 | $8.84 | 2,469 | — | — |
| 2017-02-21 | $8.97 | $8.97 | 1,092 | — | — |
| 2017-02-17 | $9.10 | $9.10 | 1,100 | — | — |
| 2017-02-16 | $9.10 | $9.10 | 2,685 | — | — |
| 2017-02-15 | $8.97 | $8.97 | 5,285 | — | — |
| 2017-02-14 | $9.10 | $9.10 | 12,738 | — | — |
| 2017-02-13 | $8.97 | $8.97 | 2,523 | — | — |
| 2017-02-10 | $8.97 | $8.97 | 2,131 | — | — |
| 2017-02-09 | $9.10 | $9.10 | 7,438 | — | — |
| 2017-02-08 | $8.71 | $8.71 | 27,523 | — | — |
| 2017-02-07 | $9.23 | $9.23 | 5,115 | — | — |
| 2017-02-06 | $9.36 | $9.36 | 12,492 | — | — |
| 2017-02-03 | $9.23 | $9.23 | 34,515 | — | — |
| 2017-02-02 | $9.49 | $9.49 | 4,531 | — | — |
| 2017-02-01 | $9.36 | $9.36 | 1,585 | — | — |
| 2017-01-31 | $9.49 | $9.49 | 3,600 | — | — |
| 2017-01-30 | $9.62 | $9.62 | 1,708 | — | — |
| 2017-01-27 | $9.23 | $9.23 | 12,746 | — | — |
| 2017-01-26 | $9.36 | $9.36 | 9,846 | — | — |
| 2017-01-25 | $9.62 | $9.62 | 7,323 | — | — |
| 2017-01-24 | $9.23 | $9.23 | 4,431 | — | — |
| 2017-01-23 | $9.36 | $9.36 | 2,269 | — | — |
| 2017-01-20 | $9.75 | $9.75 | 3,931 | — | — |
| 2017-01-19 | $9.75 | $9.75 | 3,238 | — | — |
| 2017-01-18 | $9.88 | $9.88 | 2,854 | — | — |
| 2017-01-17 | $10.01 | $10.01 | 3,562 | — | — |
| 2017-01-13 | $10.01 | $10.01 | 331 | — | — |
| 2017-01-12 | $10.01 | $10.01 | 69 | — | — |
| 2017-01-11 | $10.01 | $10.01 | 7,592 | — | — |
| 2017-01-10 | $10.01 | $10.01 | 3,200 | — | — |
| 2017-01-09 | $10.14 | $10.14 | 654 | — | — |
| 2017-01-06 | $10.01 | $10.01 | 3,023 | — | — |
| 2017-01-05 | $10.01 | $10.01 | 769 | — | — |
| 2017-01-04 | $10.14 | $10.14 | 123 | — | — |
| 2017-01-03 | $10.14 | $10.14 | 2,331 | — | — |