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
- 1980-12-04 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 | $7.35 | $7.35 | 91,300 | — | — |
| 2017-12-28 | $7.50 | $7.50 | 58,300 | — | — |
| 2017-12-27 | $7.49 | $7.49 | 47,700 | — | — |
| 2017-12-26 | $7.55 | $7.55 | 32,500 | — | — |
| 2017-12-22 | $7.48 | $7.48 | 46,200 | — | — |
| 2017-12-21 | $7.54 | $7.54 | 30,700 | — | — |
| 2017-12-20 | $7.49 | $7.49 | 44,900 | — | — |
| 2017-12-19 | $7.46 | $7.46 | 32,300 | — | — |
| 2017-12-18 | $7.60 | $7.60 | 71,600 | — | — |
| 2017-12-15 | $7.55 | $7.55 | 204,600 | — | — |
| 2017-12-14 | $7.40 | $7.40 | 37,500 | — | — |
| 2017-12-13 | $7.65 | $7.65 | 45,600 | — | — |
| 2017-12-12 | $7.68 | $7.68 | 107,900 | — | — |
| 2017-12-11 | $7.58 | $7.58 | 115,000 | — | — |
| 2017-12-08 | $7.39 | $7.39 | 129,600 | — | — |
| 2017-12-07 | $7.59 | $7.59 | 103,600 | — | — |
| 2017-12-06 | $7.71 | $7.71 | 117,400 | — | — |
| 2017-12-05 | $7.98 | $7.98 | 117,300 | — | — |
| 2017-12-04 | $8.01 | $8.01 | 78,800 | — | — |
| 2017-12-01 | $8.05 | $8.05 | 112,700 | — | — |
| 2017-11-30 | $8.60 | $8.60 | 549,800 | — | — |
| 2017-11-29 | $8.65 | $8.65 | 162,100 | — | — |
| 2017-11-28 | $8.29 | $8.29 | 221,300 | — | — |
| 2017-11-27 | $8.04 | $8.04 | 103,400 | — | — |
| 2017-11-24 | $8.32 | $8.32 | 27,800 | — | — |
| 2017-11-22 | $8.30 | $8.30 | 135,900 | — | — |
| 2017-11-21 | $8.29 | $8.29 | 149,000 | — | — |
| 2017-11-20 | $8.18 | $8.18 | 236,100 | — | — |
| 2017-11-17 | $7.85 | $7.85 | 90,900 | — | — |
| 2017-11-16 | $7.76 | $7.76 | 80,900 | — | — |
| 2017-11-15 | $7.60 | $7.60 | 65,800 | — | — |
| 2017-11-14 | $7.60 | $7.60 | 28,100 | — | — |
| 2017-11-13 | $7.59 | $7.59 | 122,500 | — | — |
| 2017-11-10 | $7.58 | $7.58 | 31,600 | — | — |
| 2017-11-09 | $7.48 | $7.48 | 85,200 | — | — |
| 2017-11-08 | $7.28 | $7.28 | 61,300 | — | — |
| 2017-11-07 | $7.47 | $7.47 | 99,700 | — | — |
| 2017-11-06 | $7.50 | $7.50 | 65,900 | — | — |
| 2017-11-03 | $7.56 | $7.56 | 38,500 | — | — |
| 2017-11-02 | $7.62 | $7.62 | 35,200 | — | — |
| 2017-11-01 | $7.52 | $7.52 | 73,900 | — | — |
| 2017-10-31 | $7.58 | $7.58 | 98,900 | — | — |
| 2017-10-30 | $7.59 | $7.59 | 141,700 | — | — |
| 2017-10-27 | $7.56 | $7.56 | 101,800 | — | — |
| 2017-10-26 | $7.49 | $7.49 | 24,600 | — | — |
| 2017-10-25 | $7.49 | $7.49 | 39,800 | — | — |
| 2017-10-24 | $7.63 | $7.63 | 201,900 | — | — |
| 2017-10-23 | $7.11 | $7.11 | 89,700 | — | — |
| 2017-10-20 | $7.25 | $7.25 | 60,500 | — | — |
| 2017-10-19 | $7.19 | $7.19 | 56,700 | — | — |
| 2017-10-18 | $7.39 | $7.39 | 77,300 | — | — |
| 2017-10-17 | $7.32 | $7.32 | 44,900 | — | — |
| 2017-10-16 | $7.45 | $7.45 | 67,600 | — | — |
| 2017-10-13 | $7.34 | $7.34 | 55,800 | — | — |
| 2017-10-12 | $7.34 | $7.34 | 50,700 | — | — |
| 2017-10-11 | $7.45 | $7.45 | 43,500 | — | — |
| 2017-10-10 | $7.41 | $7.41 | 158,900 | — | — |
| 2017-10-09 | $7.37 | $7.37 | 58,000 | — | — |
| 2017-10-06 | $7.46 | $7.46 | 33,500 | — | — |
| 2017-10-05 | $7.49 | $7.49 | 27,900 | — | — |
| 2017-10-04 | $7.41 | $7.41 | 28,900 | — | — |
| 2017-10-03 | $7.51 | $7.51 | 48,300 | — | — |
| 2017-10-02 | $7.53 | $7.53 | 148,900 | — | — |
| 2017-09-29 | $7.35 | $7.35 | 109,200 | — | — |
| 2017-09-28 | $7.87 | $7.87 | 66,000 | — | — |
| 2017-09-27 | $8.03 | $8.03 | 116,700 | — | — |
| 2017-09-26 | $7.83 | $7.83 | 95,900 | — | — |
| 2017-09-25 | $7.80 | $7.80 | 63,300 | — | — |
| 2017-09-22 | $7.67 | $7.67 | 73,800 | — | — |
| 2017-09-21 | $7.94 | $7.94 | 41,600 | — | — |
| 2017-09-20 | $7.97 | $7.97 | 129,300 | — | — |
| 2017-09-19 | $8.00 | $8.00 | 56,000 | — | — |
| 2017-09-18 | $7.97 | $7.97 | 114,800 | — | — |
| 2017-09-15 | $7.88 | $7.88 | 181,400 | — | — |
| 2017-09-14 | $7.75 | $7.75 | 42,900 | — | — |
| 2017-09-13 | $7.75 | $7.75 | 100,800 | — | — |
| 2017-09-12 | $7.68 | $7.68 | 79,200 | — | — |
| 2017-09-11 | $7.52 | $7.52 | 71,800 | — | — |
| 2017-09-08 | $7.52 | $7.52 | 95,800 | — | — |
| 2017-09-07 | $7.13 | $7.13 | 78,800 | — | — |
| 2017-09-06 | $7.55 | $7.55 | 71,200 | — | — |
| 2017-09-05 | $7.51 | $7.51 | 153,100 | — | — |
| 2017-09-01 | $7.46 | $7.46 | 52,700 | — | — |
| 2017-08-31 | $7.53 | $7.53 | 90,000 | — | — |
| 2017-08-30 | $7.60 | $7.60 | 90,100 | — | — |
| 2017-08-29 | $7.53 | $7.53 | 43,200 | — | — |
| 2017-08-28 | $7.58 | $7.58 | 63,100 | — | — |
| 2017-08-25 | $7.53 | $7.53 | 91,000 | — | — |
| 2017-08-24 | $7.61 | $7.61 | 42,700 | — | — |
| 2017-08-23 | $7.58 | $7.58 | 78,500 | — | — |
| 2017-08-22 | $7.69 | $7.69 | 64,900 | — | — |
| 2017-08-21 | $7.66 | $7.66 | 69,000 | — | — |
| 2017-08-18 | $7.70 | $7.70 | 110,800 | — | — |
| 2017-08-17 | $7.70 | $7.70 | 88,600 | — | — |
| 2017-08-16 | $7.86 | $7.86 | 46,300 | — | — |
| 2017-08-15 | $7.95 | $7.95 | 46,300 | — | — |
| 2017-08-14 | $8.04 | $8.04 | 100,300 | — | — |
| 2017-08-11 | $7.95 | $7.95 | 90,400 | — | — |
| 2017-08-10 | $7.98 | $7.98 | 77,000 | — | — |
| 2017-08-09 | $8.06 | $8.06 | 136,800 | — | — |
| 2017-08-08 | $8.35 | $8.35 | 247,600 | — | — |
| 2017-08-07 | $8.15 | $8.15 | 83,900 | — | — |
| 2017-08-04 | $8.02 | $8.02 | 398,800 | — | — |
| 2017-08-03 | $7.85 | $7.85 | 103,900 | — | — |
| 2017-08-02 | $7.97 | $7.97 | 51,300 | — | — |
| 2017-08-01 | $8.09 | $8.09 | 84,500 | — | — |
| 2017-07-31 | $8.05 | $8.05 | 204,000 | — | — |
| 2017-07-28 | $8.08 | $8.08 | 58,400 | — | — |
| 2017-07-27 | $7.89 | $7.89 | 53,700 | — | — |
| 2017-07-26 | $7.94 | $7.94 | 62,600 | — | — |
| 2017-07-25 | $8.07 | $8.07 | 131,400 | — | — |
| 2017-07-24 | $7.87 | $7.87 | 61,700 | — | — |
| 2017-07-21 | $7.70 | $7.70 | 128,700 | — | — |
| 2017-07-20 | $7.86 | $7.86 | 65,100 | — | — |
| 2017-07-19 | $7.75 | $7.75 | 54,000 | — | — |
| 2017-07-18 | $7.81 | $7.81 | 73,200 | — | — |
| 2017-07-17 | $7.76 | $7.76 | 69,500 | — | — |
| 2017-07-14 | $7.68 | $7.68 | 86,900 | — | — |
| 2017-07-13 | $7.66 | $7.66 | 80,700 | — | — |
| 2017-07-12 | $7.45 | $7.45 | 68,300 | — | — |
| 2017-07-11 | $7.25 | $7.25 | 59,400 | — | — |
| 2017-07-10 | $7.20 | $7.20 | 81,600 | — | — |
| 2017-07-07 | $7.28 | $7.28 | 109,300 | — | — |
| 2017-07-06 | $6.74 | $6.74 | 66,000 | — | — |
| 2017-07-05 | $6.80 | $6.80 | 80,200 | — | — |
| 2017-07-03 | $7.01 | $7.01 | 135,500 | — | — |
| 2017-06-30 | $7.38 | $7.38 | 316,600 | — | — |
| 2017-06-29 | $7.28 | $7.28 | 60,300 | — | — |
| 2017-06-28 | $7.18 | $7.18 | 55,500 | — | — |
| 2017-06-27 | $7.00 | $7.00 | 42,500 | — | — |
| 2017-06-26 | $7.01 | $7.01 | 37,700 | — | — |
| 2017-06-23 | $7.02 | $7.02 | 117,900 | — | — |
| 2017-06-22 | $6.92 | $6.92 | 24,600 | — | — |
| 2017-06-21 | $6.90 | $6.90 | 55,200 | — | — |
| 2017-06-20 | $7.04 | $7.04 | 50,100 | — | — |
| 2017-06-19 | $7.25 | $7.25 | 85,600 | — | — |
| 2017-06-16 | $7.00 | $7.00 | 139,000 | — | — |
| 2017-06-15 | $7.10 | $7.10 | 74,300 | — | — |
| 2017-06-14 | $7.17 | $7.17 | 60,600 | — | — |
| 2017-06-13 | $7.13 | $7.13 | 73,900 | — | — |
| 2017-06-12 | $7.10 | $7.10 | 137,800 | — | — |
| 2017-06-09 | $6.96 | $6.96 | 152,100 | — | — |
| 2017-06-08 | $6.68 | $6.68 | 63,200 | — | — |
| 2017-06-07 | $6.33 | $6.33 | 91,400 | — | — |
| 2017-06-06 | $6.34 | $6.34 | 52,000 | — | — |
| 2017-06-05 | $6.47 | $6.47 | 121,100 | — | — |
| 2017-06-02 | $6.81 | $6.81 | 206,900 | — | — |
| 2017-06-01 | $6.42 | $6.42 | 104,600 | — | — |
| 2017-05-31 | $6.21 | $6.21 | 74,700 | — | — |
| 2017-05-30 | $6.18 | $6.18 | 50,700 | — | — |
| 2017-05-26 | $6.16 | $6.16 | 69,500 | — | — |
| 2017-05-25 | $6.25 | $6.25 | 62,000 | — | — |
| 2017-05-24 | $6.17 | $6.17 | 64,500 | — | — |
| 2017-05-23 | $6.22 | $6.22 | 157,300 | — | — |
| 2017-05-22 | $6.08 | $6.08 | 62,500 | — | — |
| 2017-05-19 | $6.07 | $6.07 | 150,800 | — | — |
| 2017-05-18 | $6.01 | $6.01 | 111,100 | — | — |
| 2017-05-17 | $6.05 | $6.05 | 167,700 | — | — |
| 2017-05-16 | $6.23 | $6.23 | 174,000 | — | — |
| 2017-05-15 | $6.05 | $6.05 | 126,600 | — | — |
| 2017-05-12 | $5.95 | $5.95 | 367,400 | — | — |
| 2017-05-11 | $5.95 | $5.95 | 354,700 | — | — |
| 2017-05-10 | $6.03 | $6.03 | 98,000 | — | — |
| 2017-05-09 | $5.95 | $5.95 | 266,100 | — | — |
| 2017-05-08 | $6.25 | $6.25 | 182,000 | — | — |
| 2017-05-05 | $6.72 | $6.72 | 68,700 | — | — |
| 2017-05-04 | $6.93 | $6.93 | 82,700 | — | — |
| 2017-05-03 | $6.71 | $6.71 | 96,900 | — | — |
| 2017-05-02 | $6.76 | $6.76 | 120,100 | — | — |
| 2017-05-01 | $6.76 | $6.76 | 94,700 | — | — |
| 2017-04-28 | $7.05 | $7.05 | 282,300 | — | — |
| 2017-04-27 | $7.10 | $7.10 | 313,200 | — | — |
| 2017-04-26 | $6.55 | $6.55 | 364,700 | — | — |
| 2017-04-25 | $6.51 | $6.51 | 116,600 | — | — |
| 2017-04-24 | $6.37 | $6.37 | 62,700 | — | — |
| 2017-04-21 | $6.22 | $6.22 | 202,300 | — | — |
| 2017-04-20 | $6.29 | $6.29 | 161,500 | — | — |
| 2017-04-19 | $6.25 | $6.25 | 81,800 | — | — |
| 2017-04-18 | $6.20 | $6.20 | 113,100 | — | — |
| 2017-04-17 | $6.22 | $6.22 | 95,300 | — | — |
| 2017-04-13 | $6.17 | $6.17 | 99,200 | — | — |
| 2017-04-12 | $6.12 | $6.12 | 172,000 | — | — |
| 2017-04-11 | $6.57 | $6.57 | 212,700 | — | — |
| 2017-04-10 | $6.64 | $6.64 | 190,800 | — | — |
| 2017-04-07 | $6.87 | $6.87 | 293,500 | — | — |
| 2017-04-06 | $6.88 | $6.88 | 241,800 | — | — |
| 2017-04-05 | $7.15 | $7.15 | 91,200 | — | — |
| 2017-04-04 | $7.18 | $7.18 | 74,500 | — | — |
| 2017-04-03 | $7.16 | $7.16 | 142,300 | — | — |
| 2017-03-31 | $7.43 | $7.43 | 154,900 | — | — |
| 2017-03-30 | $7.49 | $7.49 | 122,000 | — | — |
| 2017-03-29 | $7.09 | $7.09 | 116,400 | — | — |
| 2017-03-28 | $7.55 | $7.55 | 87,700 | — | — |
| 2017-03-27 | $7.38 | $7.38 | 84,300 | — | — |
| 2017-03-24 | $7.35 | $7.35 | 115,500 | — | — |
| 2017-03-23 | $7.01 | $7.01 | 54,900 | — | — |
| 2017-03-22 | $6.87 | $6.87 | 193,500 | — | — |
| 2017-03-21 | $7.05 | $7.05 | 123,100 | — | — |
| 2017-03-20 | $7.48 | $7.48 | 193,900 | — | — |
| 2017-03-17 | $8.03 | $8.03 | 312,600 | — | — |
| 2017-03-16 | $7.42 | $7.42 | 82,000 | — | — |
| 2017-03-15 | $7.36 | $7.36 | 171,200 | — | — |
| 2017-03-14 | $7.17 | $7.17 | 203,300 | — | — |
| 2017-03-13 | $7.62 | $7.62 | 93,800 | — | — |
| 2017-03-10 | $7.54 | $7.54 | 278,200 | — | — |
| 2017-03-09 | $8.00 | $8.00 | 310,800 | — | — |
| 2017-03-08 | $8.16 | $8.16 | 2,140,400 | — | — |
| 2017-03-07 | $8.45 | $8.45 | 143,900 | — | — |
| 2017-03-06 | $8.77 | $8.77 | 132,400 | — | — |
| 2017-03-03 | $8.99 | $8.99 | 125,000 | — | — |
| 2017-03-02 | $8.87 | $8.87 | 78,500 | — | — |
| 2017-03-01 | $9.21 | $9.21 | 158,800 | — | — |
| 2017-02-28 | $9.12 | $9.12 | 112,000 | — | — |
| 2017-02-27 | $9.53 | $9.53 | 123,100 | — | — |
| 2017-02-24 | $9.35 | $9.35 | 127,100 | — | — |
| 2017-02-23 | $9.28 | $9.28 | 55,400 | — | — |
| 2017-02-22 | $9.33 | $9.33 | 51,000 | — | — |
| 2017-02-21 | $9.01 | $9.01 | 99,800 | — | — |
| 2017-02-17 | $8.86 | $8.86 | 86,300 | — | — |
| 2017-02-16 | $8.96 | $8.96 | 48,500 | — | — |
| 2017-02-15 | $9.03 | $9.03 | 114,400 | — | — |
| 2017-02-14 | $9.08 | $9.08 | 134,200 | — | — |
| 2017-02-13 | $9.23 | $9.23 | 60,900 | — | — |
| 2017-02-10 | $9.23 | $9.23 | 67,100 | — | — |
| 2017-02-09 | $9.06 | $9.06 | 45,800 | — | — |
| 2017-02-08 | $8.99 | $8.99 | 83,900 | — | — |
| 2017-02-07 | $9.22 | $9.22 | 96,900 | — | — |
| 2017-02-06 | $9.04 | $9.04 | 50,300 | — | — |
| 2017-02-03 | $9.00 | $9.00 | 97,900 | — | — |
| 2017-02-02 | $8.79 | $8.79 | 69,200 | — | — |
| 2017-02-01 | $8.99 | $8.99 | 108,600 | — | — |
| 2017-01-31 | $9.26 | $9.26 | 131,300 | — | — |
| 2017-01-30 | $9.40 | $9.40 | 137,900 | — | — |
| 2017-01-27 | $9.50 | $9.50 | 46,100 | — | — |
| 2017-01-26 | $9.44 | $9.44 | 47,600 | — | — |
| 2017-01-25 | $9.60 | $9.60 | 54,800 | — | — |
| 2017-01-24 | $9.57 | $9.57 | 81,200 | — | — |
| 2017-01-23 | $9.44 | $9.44 | 192,000 | — | — |
| 2017-01-20 | $10.07 | $10.07 | 68,800 | — | — |
| 2017-01-19 | $10.01 | $10.01 | 59,100 | — | — |
| 2017-01-18 | $10.38 | $10.38 | 59,300 | — | — |
| 2017-01-17 | $10.53 | $10.53 | 221,000 | — | — |
| 2017-01-13 | $10.37 | $10.37 | 63,000 | — | — |
| 2017-01-12 | $10.20 | $10.20 | 72,700 | — | — |
| 2017-01-11 | $10.41 | $10.41 | 52,700 | — | — |
| 2017-01-10 | $10.28 | $10.28 | 53,500 | — | — |
| 2017-01-09 | $10.21 | $10.21 | 184,700 | — | — |
| 2017-01-06 | $10.22 | $10.22 | 87,600 | — | — |
| 2017-01-05 | $10.12 | $10.12 | 98,200 | — | — |
| 2017-01-04 | $10.39 | $10.39 | 85,800 | — | — |
| 2017-01-03 | $10.05 | $10.05 | 137,100 | — | — |