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
- 1993-11-10 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 | $9.13 | $9.13 | 155,900 | — | — |
| 2017-12-28 | $9.45 | $9.45 | 101,900 | — | — |
| 2017-12-27 | $9.54 | $9.54 | 385,300 | — | — |
| 2017-12-26 | $9.56 | $9.56 | 149,000 | — | — |
| 2017-12-22 | $9.65 | $9.65 | 55,600 | — | — |
| 2017-12-21 | $9.69 | $9.69 | 76,000 | — | — |
| 2017-12-20 | $9.57 | $9.57 | 107,700 | — | — |
| 2017-12-19 | $9.64 | $9.64 | 162,700 | — | — |
| 2017-12-18 | $9.61 | $9.61 | 271,900 | — | — |
| 2017-12-15 | $9.71 | $9.71 | 392,000 | — | — |
| 2017-12-14 | $9.21 | $9.21 | 156,900 | — | — |
| 2017-12-13 | $9.19 | $9.19 | 114,900 | — | — |
| 2017-12-12 | $8.92 | $8.92 | 93,100 | — | — |
| 2017-12-11 | $8.99 | $8.99 | 203,300 | — | — |
| 2017-12-08 | $8.85 | $8.85 | 179,700 | — | — |
| 2017-12-07 | $8.88 | $8.88 | 424,900 | — | — |
| 2017-12-06 | $8.62 | $8.62 | 136,700 | — | — |
| 2017-12-05 | $8.84 | $8.84 | 202,300 | — | — |
| 2017-12-04 | $8.74 | $8.74 | 212,800 | — | — |
| 2017-12-01 | $8.68 | $8.68 | 406,900 | — | — |
| 2017-11-30 | $9.05 | $9.05 | 435,400 | — | — |
| 2017-11-29 | $8.76 | $8.76 | 181,400 | — | — |
| 2017-11-28 | $8.70 | $8.70 | 206,900 | — | — |
| 2017-11-27 | $8.58 | $8.58 | 235,800 | — | — |
| 2017-11-24 | $8.47 | $8.47 | 105,900 | — | — |
| 2017-11-22 | $8.46 | $8.46 | 221,500 | — | — |
| 2017-11-21 | $8.49 | $8.49 | 320,900 | — | — |
| 2017-11-20 | $8.40 | $8.40 | 397,700 | — | — |
| 2017-11-17 | $7.83 | $7.83 | 1,672,500 | — | — |
| 2017-11-16 | $9.08 | $9.08 | 279,900 | — | — |
| 2017-11-15 | $8.99 | $8.99 | 250,300 | — | — |
| 2017-11-14 | $9.10 | $9.10 | 93,400 | — | — |
| 2017-11-13 | $9.04 | $9.04 | 161,500 | — | — |
| 2017-11-10 | $9.00 | $9.00 | 62,700 | — | — |
| 2017-11-09 | $9.05 | $9.05 | 96,700 | — | — |
| 2017-11-08 | $8.99 | $8.99 | 50,700 | — | — |
| 2017-11-07 | $8.95 | $8.95 | 61,500 | — | — |
| 2017-11-06 | $8.96 | $8.96 | 86,800 | — | — |
| 2017-11-03 | $8.62 | $8.62 | 60,200 | — | — |
| 2017-11-02 | $8.48 | $8.48 | 36,500 | — | — |
| 2017-11-01 | $8.30 | $8.30 | 32,500 | — | — |
| 2017-10-31 | $8.25 | $8.25 | 48,000 | — | — |
| 2017-10-30 | $8.21 | $8.21 | 215,300 | — | — |
| 2017-10-27 | $8.23 | $8.23 | 57,000 | — | — |
| 2017-10-26 | $8.21 | $8.21 | 49,100 | — | — |
| 2017-10-25 | $8.07 | $8.07 | 61,700 | — | — |
| 2017-10-24 | $8.07 | $8.07 | 51,200 | — | — |
| 2017-10-23 | $8.09 | $8.09 | 22,000 | — | — |
| 2017-10-20 | $8.06 | $8.06 | 45,400 | — | — |
| 2017-10-19 | $8.05 | $8.05 | 28,000 | — | — |
| 2017-10-18 | $8.20 | $8.20 | 31,600 | — | — |
| 2017-10-17 | $8.18 | $8.18 | 41,200 | — | — |
| 2017-10-16 | $8.24 | $8.24 | 46,300 | — | — |
| 2017-10-13 | $8.06 | $8.06 | 22,100 | — | — |
| 2017-10-12 | $8.02 | $8.02 | 16,700 | — | — |
| 2017-10-11 | $8.18 | $8.18 | 27,100 | — | — |
| 2017-10-10 | $8.27 | $8.27 | 41,400 | — | — |
| 2017-10-09 | $8.21 | $8.21 | 27,700 | — | — |
| 2017-10-06 | $8.25 | $8.25 | 21,800 | — | — |
| 2017-10-05 | $8.34 | $8.34 | 32,800 | — | — |
| 2017-10-04 | $8.31 | $8.31 | 41,400 | — | — |
| 2017-10-03 | $8.30 | $8.30 | 43,800 | — | — |
| 2017-10-02 | $8.29 | $8.29 | 58,800 | — | — |
| 2017-09-29 | $8.21 | $8.21 | 73,400 | — | — |
| 2017-09-28 | $8.32 | $8.32 | 73,600 | — | — |
| 2017-09-27 | $8.32 | $8.32 | 93,400 | — | — |
| 2017-09-26 | $7.90 | $7.90 | 84,000 | — | — |
| 2017-09-25 | $7.26 | $7.26 | 36,300 | — | — |
| 2017-09-22 | $7.22 | $7.22 | 30,200 | — | — |
| 2017-09-21 | $7.22 | $7.22 | 96,800 | — | — |
| 2017-09-20 | $7.07 | $7.07 | 133,600 | — | — |
| 2017-09-19 | $6.76 | $6.76 | 22,400 | — | — |
| 2017-09-18 | $6.77 | $6.77 | 48,000 | — | — |
| 2017-09-15 | $6.79 | $6.79 | 133,500 | — | — |
| 2017-09-14 | $6.91 | $6.91 | 60,100 | — | — |
| 2017-09-13 | $7.04 | $7.04 | 21,900 | — | — |
| 2017-09-12 | $6.95 | $6.95 | 38,600 | — | — |
| 2017-09-11 | $7.13 | $7.13 | 42,800 | — | — |
| 2017-09-08 | $6.95 | $6.95 | 94,100 | — | — |
| 2017-09-07 | $6.74 | $6.74 | 38,600 | — | — |
| 2017-09-06 | $6.74 | $6.74 | 54,200 | — | — |
| 2017-09-05 | $6.82 | $6.82 | 23,500 | — | — |
| 2017-09-01 | $6.83 | $6.83 | 30,100 | — | — |
| 2017-08-31 | $6.85 | $6.85 | 55,600 | — | — |
| 2017-08-30 | $6.82 | $6.82 | 39,000 | — | — |
| 2017-08-29 | $6.71 | $6.71 | 34,900 | — | — |
| 2017-08-28 | $6.68 | $6.68 | 31,000 | — | — |
| 2017-08-25 | $6.72 | $6.72 | 38,500 | — | — |
| 2017-08-24 | $6.78 | $6.78 | 20,700 | — | — |
| 2017-08-23 | $6.78 | $6.78 | 36,100 | — | — |
| 2017-08-22 | $6.87 | $6.87 | 21,900 | — | — |
| 2017-08-21 | $6.79 | $6.79 | 40,400 | — | — |
| 2017-08-18 | $6.93 | $6.93 | 57,500 | — | — |
| 2017-08-17 | $6.65 | $6.65 | 140,400 | — | — |
| 2017-08-16 | $6.81 | $6.81 | 66,900 | — | — |
| 2017-08-15 | $6.80 | $6.80 | 80,700 | — | — |
| 2017-08-14 | $6.82 | $6.82 | 58,400 | — | — |
| 2017-08-11 | $6.77 | $6.77 | 48,800 | — | — |
| 2017-08-10 | $6.73 | $6.73 | 135,700 | — | — |
| 2017-08-09 | $6.46 | $6.46 | 151,900 | — | — |
| 2017-08-08 | $6.70 | $6.70 | 353,200 | — | — |
| 2017-08-07 | $6.96 | $6.96 | 72,700 | — | — |
| 2017-08-04 | $7.07 | $7.07 | 84,100 | — | — |
| 2017-08-03 | $7.00 | $7.00 | 64,600 | — | — |
| 2017-08-02 | $7.05 | $7.05 | 184,800 | — | — |
| 2017-08-01 | $7.10 | $7.10 | 72,100 | — | — |
| 2017-07-31 | $7.19 | $7.19 | 64,500 | — | — |
| 2017-07-28 | $7.31 | $7.31 | 103,800 | — | — |
| 2017-07-27 | $7.47 | $7.47 | 53,600 | — | — |
| 2017-07-26 | $7.58 | $7.58 | 27,300 | — | — |
| 2017-07-25 | $7.62 | $7.62 | 59,400 | — | — |
| 2017-07-24 | $7.68 | $7.68 | 36,200 | — | — |
| 2017-07-21 | $7.67 | $7.67 | 208,200 | — | — |
| 2017-07-20 | $7.69 | $7.69 | 26,000 | — | — |
| 2017-07-19 | $7.86 | $7.86 | 23,400 | — | — |
| 2017-07-18 | $7.79 | $7.79 | 40,900 | — | — |
| 2017-07-17 | $7.83 | $7.83 | 71,100 | — | — |
| 2017-07-14 | $7.56 | $7.56 | 238,800 | — | — |
| 2017-07-13 | $7.58 | $7.58 | 47,600 | — | — |
| 2017-07-12 | $7.45 | $7.45 | 74,300 | — | — |
| 2017-07-11 | $7.43 | $7.43 | 95,000 | — | — |
| 2017-07-10 | $7.53 | $7.53 | 32,900 | — | — |
| 2017-07-07 | $7.53 | $7.53 | 51,300 | — | — |
| 2017-07-06 | $7.48 | $7.48 | 113,500 | — | — |
| 2017-07-05 | $7.57 | $7.57 | 85,400 | — | — |
| 2017-07-03 | $7.37 | $7.37 | 48,600 | — | — |
| 2017-06-30 | $7.37 | $7.37 | 91,200 | — | — |
| 2017-06-29 | $7.48 | $7.48 | 45,100 | — | — |
| 2017-06-28 | $7.49 | $7.49 | 136,900 | — | — |
| 2017-06-27 | $7.40 | $7.40 | 50,600 | — | — |
| 2017-06-26 | $7.38 | $7.38 | 57,100 | — | — |
| 2017-06-23 | $7.36 | $7.36 | 536,600 | — | — |
| 2017-06-22 | $7.44 | $7.44 | 58,300 | — | — |
| 2017-06-21 | $7.45 | $7.45 | 100,500 | — | — |
| 2017-06-20 | $7.65 | $7.65 | 38,200 | — | — |
| 2017-06-19 | $7.68 | $7.68 | 50,600 | — | — |
| 2017-06-16 | $7.58 | $7.58 | 147,700 | — | — |
| 2017-06-15 | $7.81 | $7.81 | 49,700 | — | — |
| 2017-06-14 | $7.81 | $7.81 | 48,200 | — | — |
| 2017-06-13 | $7.98 | $7.98 | 32,100 | — | — |
| 2017-06-12 | $8.11 | $8.11 | 80,600 | — | — |
| 2017-06-09 | $7.70 | $7.70 | 151,300 | — | — |
| 2017-06-08 | $7.60 | $7.60 | 76,800 | — | — |
| 2017-06-07 | $7.53 | $7.53 | 53,400 | — | — |
| 2017-06-06 | $7.55 | $7.55 | 108,700 | — | — |
| 2017-06-05 | $7.71 | $7.71 | 94,100 | — | — |
| 2017-06-02 | $8.02 | $8.02 | 114,100 | — | — |
| 2017-06-01 | $7.90 | $7.90 | 67,100 | — | — |
| 2017-05-31 | $7.81 | $7.81 | 73,900 | — | — |
| 2017-05-30 | $7.92 | $7.92 | 84,400 | — | — |
| 2017-05-26 | $8.06 | $8.06 | 33,300 | — | — |
| 2017-05-25 | $8.00 | $8.00 | 68,800 | — | — |
| 2017-05-24 | $7.95 | $7.95 | 66,300 | — | — |
| 2017-05-23 | $7.89 | $7.89 | 102,000 | — | — |
| 2017-05-22 | $7.90 | $7.90 | 124,000 | — | — |
| 2017-05-19 | $7.82 | $7.82 | 120,900 | — | — |
| 2017-05-18 | $7.87 | $7.87 | 102,400 | — | — |
| 2017-05-17 | $8.01 | $8.01 | 85,400 | — | — |
| 2017-05-16 | $8.21 | $8.21 | 122,900 | — | — |
| 2017-05-15 | $8.28 | $8.28 | 145,900 | — | — |
| 2017-05-12 | $8.23 | $8.23 | 31,300 | — | — |
| 2017-05-11 | $8.29 | $8.29 | 62,200 | — | — |
| 2017-05-10 | $8.58 | $8.58 | 113,100 | — | — |
| 2017-05-09 | $8.68 | $8.68 | 162,000 | — | — |
| 2017-05-08 | $8.74 | $8.74 | 183,200 | — | — |
| 2017-05-05 | $8.10 | $8.10 | 213,600 | — | — |
| 2017-05-04 | $8.61 | $8.61 | 83,500 | — | — |
| 2017-05-03 | $8.37 | $8.37 | 110,200 | — | — |
| 2017-05-02 | $8.59 | $8.59 | 176,400 | — | — |
| 2017-05-01 | $8.60 | $8.60 | 222,400 | — | — |
| 2017-04-28 | $8.23 | $8.23 | 143,900 | — | — |
| 2017-04-27 | $8.27 | $8.27 | 111,400 | — | — |
| 2017-04-26 | $8.29 | $8.29 | 116,100 | — | — |
| 2017-04-25 | $8.16 | $8.16 | 101,800 | — | — |
| 2017-04-24 | $8.26 | $8.26 | 138,600 | — | — |
| 2017-04-21 | $7.70 | $7.70 | 77,900 | — | — |
| 2017-04-20 | $7.66 | $7.66 | 65,000 | — | — |
| 2017-04-19 | $7.35 | $7.35 | 222,400 | — | — |
| 2017-04-18 | $7.22 | $7.22 | 142,700 | — | — |
| 2017-04-17 | $7.20 | $7.20 | 248,700 | — | — |
| 2017-04-13 | $7.21 | $7.21 | 76,800 | — | — |
| 2017-04-12 | $7.27 | $7.27 | 223,000 | — | — |
| 2017-04-11 | $7.38 | $7.38 | 35,800 | — | — |
| 2017-04-10 | $7.37 | $7.37 | 37,200 | — | — |
| 2017-04-07 | $7.59 | $7.59 | 15,400 | — | — |
| 2017-04-06 | $7.60 | $7.60 | 48,300 | — | — |
| 2017-04-05 | $7.64 | $7.64 | 31,900 | — | — |
| 2017-04-04 | $7.65 | $7.65 | 30,200 | — | — |
| 2017-04-03 | $7.62 | $7.62 | 45,000 | — | — |
| 2017-03-31 | $7.56 | $7.56 | 79,500 | — | — |
| 2017-03-30 | $7.49 | $7.49 | 39,300 | — | — |
| 2017-03-29 | $7.50 | $7.50 | 94,200 | — | — |
| 2017-03-28 | $7.68 | $7.68 | 21,500 | — | — |
| 2017-03-27 | $7.67 | $7.67 | 16,800 | — | — |
| 2017-03-24 | $7.54 | $7.54 | 17,300 | — | — |
| 2017-03-23 | $7.64 | $7.64 | 16,800 | — | — |
| 2017-03-22 | $7.37 | $7.37 | 38,700 | — | — |
| 2017-03-21 | $7.50 | $7.50 | 30,600 | — | — |
| 2017-03-20 | $7.62 | $7.62 | 32,200 | — | — |
| 2017-03-17 | $7.68 | $7.68 | 94,700 | — | — |
| 2017-03-16 | $7.69 | $7.69 | 32,500 | — | — |
| 2017-03-15 | $7.71 | $7.71 | 26,400 | — | — |
| 2017-03-14 | $7.78 | $7.78 | 25,100 | — | — |
| 2017-03-13 | $7.66 | $7.66 | 60,100 | — | — |
| 2017-03-10 | $7.28 | $7.28 | 103,200 | — | — |
| 2017-03-09 | $6.98 | $6.98 | 36,900 | — | — |
| 2017-03-08 | $6.94 | $6.94 | 24,600 | — | — |
| 2017-03-07 | $6.94 | $6.94 | 20,000 | — | — |
| 2017-03-06 | $6.92 | $6.92 | 29,900 | — | — |
| 2017-03-03 | $7.02 | $7.02 | 86,200 | — | — |
| 2017-03-02 | $6.85 | $6.85 | 53,600 | — | — |
| 2017-03-01 | $7.00 | $7.00 | 32,700 | — | — |
| 2017-02-28 | $6.84 | $6.84 | 69,000 | — | — |
| 2017-02-27 | $7.00 | $7.00 | 59,200 | — | — |
| 2017-02-24 | $7.07 | $7.07 | 75,400 | — | — |
| 2017-02-23 | $6.93 | $6.93 | 41,800 | — | — |
| 2017-02-22 | $6.93 | $6.93 | 23,200 | — | — |
| 2017-02-21 | $6.97 | $6.97 | 36,500 | — | — |
| 2017-02-17 | $6.89 | $6.89 | 162,200 | — | — |
| 2017-02-16 | $6.70 | $6.70 | 271,600 | — | — |
| 2017-02-15 | $6.73 | $6.73 | 34,700 | — | — |
| 2017-02-14 | $6.65 | $6.65 | 24,700 | — | — |
| 2017-02-13 | $6.74 | $6.74 | 57,400 | — | — |
| 2017-02-10 | $6.75 | $6.75 | 20,600 | — | — |
| 2017-02-09 | $6.69 | $6.69 | 20,200 | — | — |
| 2017-02-08 | $6.73 | $6.73 | 23,000 | — | — |
| 2017-02-07 | $6.86 | $6.86 | 24,300 | — | — |
| 2017-02-06 | $6.97 | $6.97 | 27,800 | — | — |
| 2017-02-03 | $6.98 | $6.98 | 42,400 | — | — |
| 2017-02-02 | $6.98 | $6.98 | 18,900 | — | — |
| 2017-02-01 | $7.04 | $7.04 | 33,800 | — | — |
| 2017-01-31 | $7.05 | $7.05 | 42,300 | — | — |
| 2017-01-30 | $7.04 | $7.04 | 50,500 | — | — |
| 2017-01-27 | $7.15 | $7.15 | 19,900 | — | — |
| 2017-01-26 | $7.11 | $7.11 | 17,300 | — | — |
| 2017-01-25 | $7.26 | $7.26 | 24,500 | — | — |
| 2017-01-24 | $7.28 | $7.28 | 14,100 | — | — |
| 2017-01-23 | $7.30 | $7.30 | 22,200 | — | — |
| 2017-01-20 | $7.43 | $7.43 | 11,800 | — | — |
| 2017-01-19 | $7.42 | $7.42 | 14,800 | — | — |
| 2017-01-18 | $7.44 | $7.44 | 18,100 | — | — |
| 2017-01-17 | $7.49 | $7.49 | 26,300 | — | — |
| 2017-01-13 | $7.47 | $7.47 | 13,100 | — | — |
| 2017-01-12 | $7.40 | $7.40 | 22,800 | — | — |
| 2017-01-11 | $7.65 | $7.65 | 14,200 | — | — |
| 2017-01-10 | $7.68 | $7.68 | 21,100 | — | — |
| 2017-01-09 | $7.46 | $7.46 | 17,900 | — | — |
| 2017-01-06 | $7.67 | $7.67 | 21,500 | — | — |
| 2017-01-05 | $7.68 | $7.68 | 29,500 | — | — |
| 2017-01-04 | $7.90 | $7.90 | 21,700 | — | — |
| 2017-01-03 | $7.84 | $7.84 | 50,700 | — | — |