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
- 2006-01-26 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 | $7.70 | $19.13 | 714,800 | — | — |
| 2017-12-28 | $8.05 | $20.00 | 3,107,500 | — | — |
| 2017-12-27 | $8.85 | $21.99 | 540,800 | — | — |
| 2017-12-26 | $9.00 | $22.36 | 790,400 | — | — |
| 2017-12-22 | $8.55 | $21.25 | 689,400 | — | — |
| 2017-12-21 | $7.95 | $19.75 | 435,500 | — | — |
| 2017-12-20 | $7.95 | $19.75 | 285,500 | — | — |
| 2017-12-19 | $7.85 | $19.51 | 554,900 | — | — |
| 2017-12-18 | $7.80 | $19.38 | 388,500 | — | — |
| 2017-12-15 | $8.00 | $19.88 | 447,000 | — | — |
| 2017-12-14 | $7.88 | $19.58 | 189,900 | — | — |
| 2017-12-13 | $8.00 | $19.88 | 278,100 | — | — |
| 2017-12-12 | $7.90 | $19.63 | 210,500 | — | — |
| 2017-12-11 | $8.00 | $19.88 | 193,900 | — | — |
| 2017-12-08 | $8.10 | $20.13 | 131,400 | — | — |
| 2017-12-07 | $8.25 | $20.50 | 106,300 | — | — |
| 2017-12-06 | $8.20 | $20.38 | 230,700 | — | — |
| 2017-12-05 | $8.10 | $20.13 | 397,600 | — | — |
| 2017-12-04 | $7.75 | $19.26 | 943,000 | — | — |
| 2017-12-01 | $8.25 | $20.50 | 394,500 | — | — |
| 2017-11-30 | $8.60 | $21.37 | 465,300 | — | — |
| 2017-11-29 | $8.25 | $20.50 | 247,500 | — | — |
| 2017-11-28 | $8.28 | $20.57 | 232,000 | — | — |
| 2017-11-27 | $8.10 | $20.13 | 236,200 | — | — |
| 2017-11-24 | $8.10 | $20.13 | 126,100 | — | — |
| 2017-11-22 | $8.30 | $20.62 | 189,500 | — | — |
| 2017-11-21 | $8.20 | $20.38 | 400,700 | — | — |
| 2017-11-20 | $8.30 | $20.62 | 163,600 | — | — |
| 2017-11-17 | $8.20 | $20.38 | 250,000 | — | — |
| 2017-11-16 | $8.05 | $20.00 | 284,800 | — | — |
| 2017-11-15 | $8.20 | $20.38 | 318,900 | — | — |
| 2017-11-14 | $7.95 | $19.75 | 476,500 | — | — |
| 2017-11-13 | $8.05 | $20.00 | 894,300 | — | — |
| 2017-11-10 | $8.85 | $21.99 | 1,152,300 | — | — |
| 2017-11-09 | $9.65 | $23.98 | 472,200 | — | — |
| 2017-11-08 | $9.35 | $23.23 | 330,700 | — | — |
| 2017-11-07 | $9.45 | $23.48 | 425,900 | — | — |
| 2017-11-06 | $9.80 | $24.35 | 813,500 | — | — |
| 2017-11-03 | $9.45 | $23.48 | 424,100 | — | — |
| 2017-11-02 | $9.35 | $23.23 | 550,100 | — | — |
| 2017-11-01 | $8.95 | $22.24 | 488,300 | — | — |
| 2017-10-31 | $8.95 | $22.24 | 1,693,100 | — | — |
| 2017-10-30 | $8.20 | $20.38 | 270,400 | — | — |
| 2017-10-27 | $8.30 | $20.62 | 215,400 | — | — |
| 2017-10-26 | $8.05 | $20.00 | 172,400 | — | — |
| 2017-10-25 | $8.00 | $19.88 | 357,000 | — | — |
| 2017-10-24 | $7.85 | $19.51 | 248,300 | — | — |
| 2017-10-23 | $8.00 | $19.88 | 216,500 | — | — |
| 2017-10-20 | $8.00 | $19.88 | 153,100 | — | — |
| 2017-10-19 | $7.90 | $19.63 | 181,000 | — | — |
| 2017-10-18 | $8.10 | $20.13 | 260,100 | — | — |
| 2017-10-17 | $7.85 | $19.51 | 225,700 | — | — |
| 2017-10-16 | $7.80 | $19.38 | 553,400 | — | — |
| 2017-10-13 | $7.90 | $19.63 | 287,600 | — | — |
| 2017-10-12 | $8.15 | $20.25 | 308,000 | — | — |
| 2017-10-11 | $8.55 | $21.25 | 188,100 | — | — |
| 2017-10-10 | $8.55 | $21.25 | 128,700 | — | — |
| 2017-10-09 | $8.57 | $21.30 | 266,700 | — | — |
| 2017-10-06 | $8.60 | $21.37 | 249,900 | — | — |
| 2017-10-05 | $8.65 | $21.49 | 344,400 | — | — |
| 2017-10-04 | $8.55 | $21.25 | 222,700 | — | — |
| 2017-10-03 | $8.45 | $21.00 | 434,700 | — | — |
| 2017-10-02 | $8.65 | $21.49 | 341,500 | — | — |
| 2017-09-29 | $8.35 | $20.75 | 323,900 | — | — |
| 2017-09-28 | $8.10 | $20.13 | 228,100 | — | — |
| 2017-09-27 | $8.15 | $20.25 | 317,900 | — | — |
| 2017-09-26 | $8.20 | $20.38 | 178,600 | — | — |
| 2017-09-25 | $8.20 | $20.38 | 519,600 | — | — |
| 2017-09-22 | $7.80 | $19.38 | 181,200 | — | — |
| 2017-09-21 | $7.70 | $19.13 | 318,700 | — | — |
| 2017-09-20 | $7.60 | $18.88 | 346,700 | — | — |
| 2017-09-19 | $7.60 | $18.88 | 190,400 | — | — |
| 2017-09-18 | $7.65 | $19.01 | 375,300 | — | — |
| 2017-09-15 | $7.85 | $19.51 | 442,200 | — | — |
| 2017-09-14 | $7.95 | $19.75 | 256,600 | — | — |
| 2017-09-13 | $7.90 | $19.63 | 379,400 | — | — |
| 2017-09-12 | $7.85 | $19.51 | 229,600 | — | — |
| 2017-09-11 | $7.95 | $19.75 | 280,600 | — | — |
| 2017-09-08 | $7.75 | $19.26 | 314,400 | — | — |
| 2017-09-07 | $7.90 | $19.63 | 375,900 | — | — |
| 2017-09-06 | $8.05 | $20.00 | 494,600 | — | — |
| 2017-09-05 | $8.00 | $19.88 | 1,607,300 | — | — |
| 2017-09-01 | $8.40 | $20.87 | 2,635,600 | — | — |
| 2017-08-31 | $8.00 | $19.88 | 1,942,400 | — | — |
| 2017-08-30 | $7.35 | $18.26 | 1,595,600 | — | — |
| 2017-08-29 | $6.80 | $16.90 | 462,200 | — | — |
| 2017-08-28 | $6.60 | $16.40 | 545,000 | — | — |
| 2017-08-25 | $6.55 | $16.28 | 253,700 | — | — |
| 2017-08-24 | $6.60 | $16.40 | 396,300 | — | — |
| 2017-08-23 | $6.55 | $16.28 | 444,100 | — | — |
| 2017-08-22 | $6.70 | $16.65 | 334,700 | — | — |
| 2017-08-21 | $6.75 | $16.77 | 609,200 | — | — |
| 2017-08-18 | $6.55 | $16.28 | 590,800 | — | — |
| 2017-08-17 | $6.15 | $15.28 | 750,400 | — | — |
| 2017-08-16 | $6.20 | $15.41 | 873,000 | — | — |
| 2017-08-15 | $6.55 | $16.28 | 1,594,300 | — | — |
| 2017-08-14 | $6.00 | $14.91 | 1,504,000 | — | — |
| 2017-08-11 | $5.45 | $13.54 | 245,800 | — | — |
| 2017-08-10 | $5.10 | $12.67 | 394,200 | — | — |
| 2017-08-09 | $5.30 | $13.17 | 217,600 | — | — |
| 2017-08-08 | $5.55 | $13.79 | 925,700 | — | — |
| 2017-08-07 | $5.25 | $13.05 | 435,700 | — | — |
| 2017-08-04 | $5.25 | $13.05 | 936,400 | — | — |
| 2017-08-03 | $5.35 | $13.29 | 384,300 | — | — |
| 2017-08-02 | $5.15 | $12.80 | 337,700 | — | — |
| 2017-08-01 | $5.20 | $12.92 | 184,800 | — | — |
| 2017-07-31 | $5.20 | $12.92 | 284,300 | — | — |
| 2017-07-28 | $5.25 | $13.05 | 275,100 | — | — |
| 2017-07-27 | $5.20 | $12.92 | 528,600 | — | — |
| 2017-07-26 | $5.40 | $13.42 | 229,700 | — | — |
| 2017-07-25 | $5.35 | $13.29 | 380,900 | — | — |
| 2017-07-24 | $5.20 | $12.92 | 315,100 | — | — |
| 2017-07-21 | $5.15 | $12.80 | 487,800 | — | — |
| 2017-07-20 | $4.95 | $12.30 | 643,300 | — | — |
| 2017-07-19 | $4.70 | $11.68 | 371,300 | — | — |
| 2017-07-18 | $4.45 | $11.06 | 340,500 | — | — |
| 2017-07-17 | $4.25 | $10.56 | 232,400 | — | — |
| 2017-07-14 | $4.15 | $10.31 | 83,300 | — | — |
| 2017-07-13 | $4.20 | $10.44 | 93,000 | — | — |
| 2017-07-12 | $4.20 | $10.44 | 138,600 | — | — |
| 2017-07-11 | $4.20 | $10.44 | 93,500 | — | — |
| 2017-07-10 | $4.15 | $10.31 | 124,700 | — | — |
| 2017-07-07 | $4.05 | $10.06 | 237,500 | — | — |
| 2017-07-06 | $4.15 | $10.31 | 96,500 | — | — |
| 2017-07-05 | $4.20 | $10.44 | 108,900 | — | — |
| 2017-07-03 | $4.20 | $10.44 | 78,300 | — | — |
| 2017-06-30 | $4.25 | $10.56 | 198,200 | — | — |
| 2017-06-29 | $4.20 | $10.44 | 210,500 | — | — |
| 2017-06-28 | $4.20 | $10.44 | 105,300 | — | — |
| 2017-06-27 | $4.15 | $10.31 | 89,900 | — | — |
| 2017-06-26 | $4.10 | $10.19 | 136,200 | — | — |
| 2017-06-23 | $4.10 | $10.19 | 151,000 | — | — |
| 2017-06-22 | $4.10 | $10.19 | 93,700 | — | — |
| 2017-06-21 | $3.95 | $9.82 | 196,900 | — | — |
| 2017-06-20 | $4.10 | $10.19 | 202,800 | — | — |
| 2017-06-19 | $4.20 | $10.44 | 112,400 | — | — |
| 2017-06-16 | $4.30 | $10.68 | 88,100 | — | — |
| 2017-06-15 | $4.20 | $10.44 | 122,400 | — | — |
| 2017-06-14 | $4.20 | $10.44 | 232,400 | — | — |
| 2017-06-13 | $4.45 | $11.06 | 273,500 | — | — |
| 2017-06-12 | $4.40 | $10.93 | 358,600 | — | — |
| 2017-06-09 | $4.20 | $10.44 | 152,000 | — | — |
| 2017-06-08 | $4.15 | $10.31 | 181,200 | — | — |
| 2017-06-07 | $4.20 | $10.44 | 319,800 | — | — |
| 2017-06-06 | $4.15 | $10.31 | 268,000 | — | — |
| 2017-06-05 | $4.05 | $10.06 | 141,300 | — | — |
| 2017-06-02 | $4.00 | $9.94 | 137,200 | — | — |
| 2017-06-01 | $4.00 | $9.94 | 246,800 | — | — |
| 2017-05-31 | $3.90 | $9.69 | 301,500 | — | — |
| 2017-05-30 | $3.90 | $9.69 | 230,300 | — | — |
| 2017-05-26 | $4.00 | $9.94 | 184,200 | — | — |
| 2017-05-25 | $4.05 | $10.06 | 311,000 | — | — |
| 2017-05-24 | $4.25 | $10.56 | 214,500 | — | — |
| 2017-05-23 | $4.20 | $10.44 | 286,500 | — | — |
| 2017-05-22 | $4.25 | $10.56 | 214,600 | — | — |
| 2017-05-19 | $4.40 | $10.93 | 357,200 | — | — |
| 2017-05-18 | $4.40 | $10.93 | 439,800 | — | — |
| 2017-05-17 | $4.45 | $11.06 | 449,800 | — | — |
| 2017-05-16 | $4.70 | $11.68 | 406,300 | — | — |
| 2017-05-15 | $4.85 | $12.05 | 555,600 | — | — |
| 2017-05-12 | $4.65 | $11.55 | 761,400 | — | — |
| 2017-05-11 | $4.45 | $11.06 | 534,200 | — | — |
| 2017-05-10 | $4.38 | $10.88 | 797,100 | — | — |
| 2017-05-09 | $4.20 | $10.44 | 1,031,600 | — | — |
| 2017-05-08 | $3.95 | $9.82 | 211,000 | — | — |
| 2017-05-05 | $3.90 | $9.69 | 362,800 | — | — |
| 2017-05-04 | $3.90 | $9.69 | 825,400 | — | — |
| 2017-05-03 | $3.50 | $8.70 | 324,200 | — | — |
| 2017-05-02 | $3.60 | $8.95 | 204,700 | — | — |
| 2017-05-01 | $3.60 | $8.95 | 132,200 | — | — |
| 2017-04-28 | $3.60 | $8.95 | 187,200 | — | — |
| 2017-04-27 | $3.65 | $9.07 | 233,000 | — | — |
| 2017-04-26 | $3.70 | $9.19 | 203,300 | — | — |
| 2017-04-25 | $3.70 | $9.19 | 251,400 | — | — |
| 2017-04-24 | $3.70 | $9.19 | 316,800 | — | — |
| 2017-04-21 | $3.55 | $8.82 | 113,800 | — | — |
| 2017-04-20 | $3.50 | $8.70 | 108,500 | — | — |
| 2017-04-19 | $3.55 | $8.82 | 210,800 | — | — |
| 2017-04-18 | $3.55 | $8.82 | 229,300 | — | — |
| 2017-04-17 | $3.58 | $8.90 | 459,300 | — | — |
| 2017-04-13 | $3.65 | $9.07 | 292,300 | — | — |
| 2017-04-12 | $3.65 | $9.07 | 298,300 | — | — |
| 2017-04-11 | $3.80 | $9.44 | 230,200 | — | — |
| 2017-04-10 | $3.70 | $9.19 | 165,700 | — | — |
| 2017-04-07 | $3.70 | $9.19 | 245,200 | — | — |
| 2017-04-06 | $3.75 | $9.32 | 181,900 | — | — |
| 2017-04-05 | $3.75 | $9.32 | 192,100 | — | — |
| 2017-04-04 | $3.80 | $9.44 | 173,600 | — | — |
| 2017-04-03 | $3.70 | $9.19 | 196,500 | — | — |
| 2017-03-31 | $3.80 | $9.44 | 218,900 | — | — |
| 2017-03-30 | $3.75 | $9.32 | 138,400 | — | — |
| 2017-03-29 | $3.80 | $9.44 | 200,200 | — | — |
| 2017-03-28 | $3.70 | $9.19 | 203,100 | — | — |
| 2017-03-27 | $3.75 | $9.32 | 193,100 | — | — |
| 2017-03-24 | $3.80 | $9.44 | 375,800 | — | — |
| 2017-03-23 | $3.80 | $9.44 | 189,600 | — | — |
| 2017-03-22 | $3.80 | $9.44 | 225,800 | — | — |
| 2017-03-21 | $3.75 | $9.32 | 257,100 | — | — |
| 2017-03-20 | $3.85 | $9.57 | 270,500 | — | — |
| 2017-03-17 | $3.80 | $9.44 | 769,300 | — | — |
| 2017-03-16 | $3.70 | $9.19 | 608,600 | — | — |
| 2017-03-15 | $3.60 | $8.95 | 307,600 | — | — |
| 2017-03-14 | $3.65 | $9.07 | 212,700 | — | — |
| 2017-03-13 | $3.75 | $9.32 | 209,500 | — | — |
| 2017-03-10 | $3.65 | $9.07 | 297,900 | — | — |
| 2017-03-09 | $3.65 | $9.07 | 921,300 | — | — |
| 2017-03-08 | $3.70 | $9.19 | 389,100 | — | — |
| 2017-03-07 | $3.85 | $9.57 | 268,700 | — | — |
| 2017-03-06 | $3.90 | $9.69 | 288,800 | — | — |
| 2017-03-03 | $4.00 | $9.94 | 276,100 | — | — |
| 2017-03-02 | $3.95 | $9.82 | 554,400 | — | — |
| 2017-03-01 | $3.95 | $9.82 | 401,500 | — | — |
| 2017-02-28 | $3.95 | $9.82 | 366,700 | — | — |
| 2017-02-27 | $3.90 | $9.69 | 233,400 | — | — |
| 2017-02-24 | $3.80 | $9.44 | 576,900 | — | — |
| 2017-02-23 | $4.00 | $9.94 | 870,400 | — | — |
| 2017-02-22 | $3.80 | $9.44 | 365,300 | — | — |
| 2017-02-21 | $3.90 | $9.69 | 212,700 | — | — |
| 2017-02-17 | $3.90 | $9.69 | 187,400 | — | — |
| 2017-02-16 | $3.95 | $9.82 | 353,700 | — | — |
| 2017-02-15 | $3.83 | $9.52 | 627,200 | — | — |
| 2017-02-14 | $3.78 | $9.39 | 310,300 | — | — |
| 2017-02-13 | $3.80 | $9.44 | 416,300 | — | — |
| 2017-02-10 | $3.85 | $9.57 | 230,800 | — | — |
| 2017-02-09 | $3.80 | $9.44 | 400,800 | — | — |
| 2017-02-08 | $3.80 | $9.44 | 274,500 | — | — |
| 2017-02-07 | $3.85 | $9.57 | 300,200 | — | — |
| 2017-02-06 | $3.90 | $9.69 | 360,200 | — | — |
| 2017-02-03 | $4.10 | $10.19 | 140,500 | — | — |
| 2017-02-02 | $4.05 | $10.06 | 220,000 | — | — |
| 2017-02-01 | $3.95 | $9.82 | 197,600 | — | — |
| 2017-01-31 | $3.95 | $9.82 | 222,800 | — | — |
| 2017-01-30 | $4.10 | $10.19 | 209,100 | — | — |
| 2017-01-27 | $4.20 | $10.44 | 346,700 | — | — |
| 2017-01-26 | $4.15 | $10.31 | 513,600 | — | — |
| 2017-01-25 | $4.20 | $10.44 | 291,800 | — | — |
| 2017-01-24 | $4.15 | $10.31 | 436,100 | — | — |
| 2017-01-23 | $4.00 | $9.94 | 517,400 | — | — |
| 2017-01-20 | $4.15 | $10.31 | 479,100 | — | — |
| 2017-01-19 | $4.05 | $10.06 | 238,300 | — | — |
| 2017-01-18 | $4.20 | $10.44 | 131,400 | — | — |
| 2017-01-17 | $4.30 | $10.68 | 194,200 | — | — |
| 2017-01-13 | $4.30 | $10.68 | 166,900 | — | — |
| 2017-01-12 | $4.30 | $10.68 | 182,500 | — | — |
| 2017-01-11 | $4.45 | $11.06 | 191,700 | — | — |
| 2017-01-10 | $4.30 | $10.68 | 170,500 | — | — |
| 2017-01-09 | $4.30 | $10.68 | 407,300 | — | — |
| 2017-01-06 | $4.60 | $11.43 | 323,400 | — | — |
| 2017-01-05 | $4.50 | $11.18 | 575,200 | — | — |
| 2017-01-04 | $4.40 | $10.93 | 709,800 | — | — |
| 2017-01-03 | $4.00 | $9.94 | 372,200 | — | — |