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
- 2004-03-17 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 | $8.02 | $19.52 | 2,700 | — | — |
| 2017-12-28 | $8.08 | $19.66 | 1,100 | — | — |
| 2017-12-27 | $7.99 | $19.44 | 1,500 | — | — |
| 2017-12-26 | $7.70 | $18.74 | 4,800 | — | — |
| 2017-12-22 | $7.72 | $18.79 | 11,800 | — | — |
| 2017-12-21 | $7.62 | $18.54 | 1,000 | — | — |
| 2017-12-20 | $7.56 | $18.40 | 1,100 | — | — |
| 2017-12-19 | $7.65 | $18.62 | 7,200 | — | — |
| 2017-12-18 | $7.51 | $18.28 | 9,200 | — | — |
| 2017-12-15 | $7.89 | $19.20 | 2,300 | — | — |
| 2017-12-14 | $7.67 | $18.67 | 3,500 | — | — |
| 2017-12-13 | $7.78 | $18.93 | 3,100 | — | — |
| 2017-12-12 | $7.71 | $18.76 | 2,700 | — | — |
| 2017-12-11 | $7.79 | $18.96 | 1,200 | — | — |
| 2017-12-08 | $7.69 | $18.71 | 1,800 | — | — |
| 2017-12-07 | $7.70 | $18.74 | 0 | — | — |
| 2017-12-06 | $7.70 | $18.74 | 2,100 | — | — |
| 2017-12-05 | $7.82 | $19.03 | 500 | — | — |
| 2017-12-04 | $7.80 | $18.98 | 3,000 | — | — |
| 2017-12-01 | $7.73 | $18.81 | 1,400 | — | — |
| 2017-11-30 | $7.60 | $18.50 | 400 | — | — |
| 2017-11-29 | $7.69 | $18.71 | 300 | — | — |
| 2017-11-28 | $7.85 | $19.10 | 1,800 | — | — |
| 2017-11-27 | $7.79 | $18.96 | 3,900 | — | — |
| 2017-11-24 | $7.65 | $18.62 | 300 | — | — |
| 2017-11-22 | $8.06 | $19.62 | 2,500 | — | — |
| 2017-11-21 | $7.75 | $18.86 | 0 | — | — |
| 2017-11-20 | $7.75 | $18.86 | 700 | — | — |
| 2017-11-17 | $8.40 | $20.44 | 2,300 | — | — |
| 2017-11-16 | $8.51 | $20.71 | 3,300 | — | — |
| 2017-11-15 | $8.87 | $21.10 | 6,400 | — | — |
| 2017-11-14 | $8.98 | $21.36 | 1,200 | — | — |
| 2017-11-13 | $8.82 | $20.98 | 1,300 | — | — |
| 2017-11-10 | $8.92 | $21.22 | 1,200 | — | — |
| 2017-11-09 | $9.00 | $21.41 | 900 | — | — |
| 2017-11-08 | $9.11 | $21.67 | 700 | — | — |
| 2017-11-07 | $8.92 | $21.22 | 3,400 | — | — |
| 2017-11-06 | $8.82 | $20.98 | 1,500 | — | — |
| 2017-11-03 | $8.91 | $21.19 | 1,500 | — | — |
| 2017-11-02 | $8.89 | $21.15 | 1,600 | — | — |
| 2017-11-01 | $8.84 | $21.03 | 14,300 | — | — |
| 2017-10-31 | $9.93 | $23.62 | 900 | — | — |
| 2017-10-30 | $9.95 | $23.67 | 400 | — | — |
| 2017-10-27 | $9.90 | $23.55 | 0 | — | — |
| 2017-10-26 | $9.90 | $23.55 | 0 | — | — |
| 2017-10-25 | $9.90 | $23.55 | 0 | — | — |
| 2017-10-24 | $9.90 | $23.55 | 1,200 | — | — |
| 2017-10-23 | $10.00 | $23.79 | 3,100 | — | — |
| 2017-10-20 | $10.29 | $24.48 | 9,200 | — | — |
| 2017-10-19 | $10.01 | $23.81 | 3,200 | — | — |
| 2017-10-18 | $10.30 | $24.50 | 500 | — | — |
| 2017-10-17 | $10.20 | $24.26 | 400 | — | — |
| 2017-10-16 | $10.05 | $23.91 | 0 | — | — |
| 2017-10-13 | $10.05 | $23.91 | 3,900 | — | — |
| 2017-10-12 | $10.25 | $24.38 | 0 | — | — |
| 2017-10-11 | $10.25 | $24.38 | 1,400 | — | — |
| 2017-10-10 | $10.25 | $24.38 | 0 | — | — |
| 2017-10-09 | $10.25 | $24.38 | 1,200 | — | — |
| 2017-10-06 | $10.55 | $25.10 | 300 | — | — |
| 2017-10-05 | $10.50 | $24.98 | 500 | — | — |
| 2017-10-04 | $10.71 | $25.48 | 2,300 | — | — |
| 2017-10-03 | $10.81 | $25.71 | 500 | — | — |
| 2017-10-02 | $11.00 | $26.17 | 500 | — | — |
| 2017-09-29 | $11.00 | $26.17 | 0 | — | — |
| 2017-09-28 | $11.00 | $26.17 | 1,500 | — | — |
| 2017-09-27 | $11.00 | $26.17 | 4,400 | — | — |
| 2017-09-26 | $11.00 | $26.17 | 300 | — | — |
| 2017-09-25 | $11.01 | $26.19 | 0 | — | — |
| 2017-09-22 | $11.01 | $26.19 | 1,400 | — | — |
| 2017-09-21 | $10.80 | $25.69 | 200 | — | — |
| 2017-09-20 | $10.78 | $25.64 | 0 | — | — |
| 2017-09-19 | $10.78 | $25.64 | 200 | — | — |
| 2017-09-18 | $10.79 | $25.67 | 500 | — | — |
| 2017-09-15 | $11.50 | $27.36 | 1,100 | — | — |
| 2017-09-14 | $11.31 | $26.90 | 0 | — | — |
| 2017-09-13 | $11.31 | $26.90 | 1,300 | — | — |
| 2017-09-12 | $11.05 | $26.29 | 1,600 | — | — |
| 2017-09-11 | $10.96 | $26.07 | 1,500 | — | — |
| 2017-09-08 | $11.26 | $26.79 | 1,200 | — | — |
| 2017-09-07 | $10.58 | $25.17 | 1,500 | — | — |
| 2017-09-06 | $10.56 | $25.12 | 700 | — | — |
| 2017-09-05 | $10.44 | $24.83 | 200 | — | — |
| 2017-09-01 | $11.60 | $27.59 | 1,320 | — | — |
| 2017-08-31 | $11.40 | $27.12 | 1,470 | — | — |
| 2017-08-30 | $11.40 | $27.12 | 1,170 | — | — |
| 2017-08-29 | $11.30 | $26.88 | 940 | — | — |
| 2017-08-28 | $11.10 | $26.40 | 960 | — | — |
| 2017-08-25 | $11.20 | $26.64 | 2,940 | — | — |
| 2017-08-24 | $11.20 | $26.64 | 1,140 | — | — |
| 2017-08-23 | $11.30 | $26.88 | 1,880 | — | — |
| 2017-08-22 | $11.30 | $26.88 | 1,700 | — | — |
| 2017-08-21 | $11.50 | $27.36 | 80 | — | — |
| 2017-08-18 | $11.70 | $27.83 | 340 | — | — |
| 2017-08-17 | $11.20 | $26.64 | 1,310 | — | — |
| 2017-08-16 | $11.50 | $27.36 | 260 | — | — |
| 2017-08-15 | $11.50 | $27.36 | 850 | — | — |
| 2017-08-14 | $11.90 | $27.83 | 1,400 | — | — |
| 2017-08-11 | $11.20 | $26.19 | 2,200 | — | — |
| 2017-08-10 | $11.50 | $26.90 | 600 | — | — |
| 2017-08-09 | $11.20 | $26.19 | 960 | — | — |
| 2017-08-08 | $11.50 | $26.90 | 120 | — | — |
| 2017-08-07 | $11.40 | $26.66 | 1,670 | — | — |
| 2017-08-04 | $11.60 | $27.13 | 380 | — | — |
| 2017-08-03 | $11.40 | $26.66 | 6,630 | — | — |
| 2017-08-02 | $11.70 | $27.36 | 340 | — | — |
| 2017-08-01 | $11.80 | $27.60 | 350 | — | — |
| 2017-07-31 | $11.80 | $27.60 | 1,140 | — | — |
| 2017-07-28 | $11.80 | $27.60 | 60 | — | — |
| 2017-07-27 | $11.80 | $27.60 | 1,740 | — | — |
| 2017-07-26 | $11.90 | $27.83 | 1,110 | — | — |
| 2017-07-25 | $11.90 | $27.83 | 660 | — | — |
| 2017-07-24 | $12.00 | $28.07 | 590 | — | — |
| 2017-07-21 | $11.90 | $27.83 | 30 | — | — |
| 2017-07-20 | $11.90 | $27.83 | 70 | — | — |
| 2017-07-19 | $11.90 | $27.83 | 740 | — | — |
| 2017-07-18 | $12.00 | $28.07 | 340 | — | — |
| 2017-07-17 | $11.90 | $27.83 | 760 | — | — |
| 2017-07-14 | $11.70 | $27.36 | 490 | — | — |
| 2017-07-13 | $11.60 | $27.13 | 80 | — | — |
| 2017-07-12 | $11.70 | $27.36 | 50 | — | — |
| 2017-07-11 | $11.90 | $27.83 | 200 | — | — |
| 2017-07-10 | $11.80 | $27.60 | 40 | — | — |
| 2017-07-07 | $11.70 | $27.36 | 110 | — | — |
| 2017-07-06 | $11.60 | $27.13 | 350 | — | — |
| 2017-07-05 | $11.80 | $27.60 | 100 | — | — |
| 2017-07-03 | $11.60 | $27.13 | 50 | — | — |
| 2017-06-30 | $11.60 | $27.13 | 1,200 | — | — |
| 2017-06-29 | $12.20 | $28.53 | 80 | — | — |
| 2017-06-28 | $11.80 | $27.60 | 250 | — | — |
| 2017-06-27 | $11.50 | $26.90 | 220 | — | — |
| 2017-06-26 | $11.60 | $27.13 | 40 | — | — |
| 2017-06-23 | $11.80 | $27.60 | 1,180 | — | — |
| 2017-06-22 | $11.50 | $26.90 | 1,610 | — | — |
| 2017-06-21 | $11.60 | $27.13 | 260 | — | — |
| 2017-06-20 | $11.60 | $27.13 | 410 | — | — |
| 2017-06-19 | $11.70 | $27.36 | 750 | — | — |
| 2017-06-16 | $11.60 | $27.13 | 490 | — | — |
| 2017-06-15 | $11.80 | $27.60 | 560 | — | — |
| 2017-06-14 | $11.80 | $27.60 | 340 | — | — |
| 2017-06-13 | $11.80 | $27.60 | 1,220 | — | — |
| 2017-06-12 | $11.90 | $27.83 | 1,410 | — | — |
| 2017-06-09 | $11.90 | $27.83 | 1,010 | — | — |
| 2017-06-08 | $12.20 | $28.53 | 120 | — | — |
| 2017-06-07 | $12.00 | $28.07 | 8,570 | — | — |
| 2017-06-06 | $11.80 | $27.60 | 1,210 | — | — |
| 2017-06-05 | $12.10 | $28.30 | 240 | — | — |
| 2017-06-02 | $12.30 | $28.77 | 570 | — | — |
| 2017-06-01 | $12.00 | $28.07 | 580 | — | — |
| 2017-05-31 | $12.40 | $29.00 | 170 | — | — |
| 2017-05-30 | $12.50 | $29.23 | 340 | — | — |
| 2017-05-26 | $12.80 | $29.94 | 1,010 | — | — |
| 2017-05-25 | $12.60 | $29.47 | 1,140 | — | — |
| 2017-05-24 | $12.80 | $29.94 | 240 | — | — |
| 2017-05-23 | $12.60 | $29.47 | 270 | — | — |
| 2017-05-22 | $11.90 | $27.83 | 7,290 | — | — |
| 2017-05-19 | $11.80 | $27.60 | 1,260 | — | — |
| 2017-05-18 | $12.90 | $30.17 | 3,500 | — | — |
| 2017-05-17 | $12.50 | $29.23 | 2,320 | — | — |
| 2017-05-16 | $11.70 | $27.36 | 1,350 | — | — |
| 2017-05-15 | $12.10 | $27.83 | 6,850 | — | — |
| 2017-05-12 | $11.60 | $26.68 | 4,600 | — | — |
| 2017-05-11 | $11.70 | $26.91 | 760 | — | — |
| 2017-05-10 | $11.60 | $26.68 | 2,770 | — | — |
| 2017-05-09 | $11.50 | $26.45 | 1,550 | — | — |
| 2017-05-08 | $11.70 | $26.91 | 390 | — | — |
| 2017-05-05 | $11.80 | $27.14 | 590 | — | — |
| 2017-05-04 | $11.90 | $27.37 | 3,910 | — | — |
| 2017-05-03 | $12.20 | $28.06 | 32,070 | — | — |
| 2017-05-02 | $11.60 | $26.68 | 410 | — | — |
| 2017-05-01 | $11.60 | $26.68 | 460 | — | — |
| 2017-04-28 | $11.80 | $27.14 | 260 | — | — |
| 2017-04-27 | $11.90 | $27.37 | 600 | — | — |
| 2017-04-26 | $12.20 | $28.06 | 190 | — | — |
| 2017-04-25 | $12.00 | $27.60 | 90 | — | — |
| 2017-04-24 | $12.10 | $27.83 | 4,580 | — | — |
| 2017-04-21 | $11.50 | $26.45 | 1,020 | — | — |
| 2017-04-20 | $11.70 | $26.91 | 110 | — | — |
| 2017-04-19 | $11.70 | $26.91 | 1,010 | — | — |
| 2017-04-18 | $11.90 | $27.37 | 3,210 | — | — |
| 2017-04-17 | $11.90 | $27.37 | 1,830 | — | — |
| 2017-04-13 | $11.50 | $26.45 | 160 | — | — |
| 2017-04-12 | $11.60 | $26.68 | 460 | — | — |
| 2017-04-11 | $11.50 | $26.45 | 400 | — | — |
| 2017-04-10 | $11.70 | $26.91 | 250 | — | — |
| 2017-04-07 | $11.60 | $26.68 | 2,290 | — | — |
| 2017-04-06 | $12.20 | $28.06 | 4,150 | — | — |
| 2017-04-05 | $11.70 | $26.91 | 470 | — | — |
| 2017-04-04 | $11.50 | $26.45 | 1,700 | — | — |
| 2017-04-03 | $11.80 | $27.14 | 2,640 | — | — |
| 2017-03-31 | $11.60 | $26.68 | 400 | — | — |
| 2017-03-30 | $11.60 | $26.68 | 550 | — | — |
| 2017-03-29 | $11.50 | $26.45 | 360 | — | — |
| 2017-03-28 | $11.50 | $26.45 | 720 | — | — |
| 2017-03-27 | $11.90 | $27.37 | 730 | — | — |
| 2017-03-24 | $11.70 | $26.91 | 870 | — | — |
| 2017-03-23 | $12.10 | $27.37 | 500 | — | — |
| 2017-03-22 | $11.80 | $26.69 | 470 | — | — |
| 2017-03-21 | $11.70 | $26.47 | 2,330 | — | — |
| 2017-03-20 | $12.20 | $27.60 | 6,180 | — | — |
| 2017-03-17 | $12.60 | $28.50 | 6,900 | — | — |
| 2017-03-16 | $11.70 | $26.47 | 6,550 | — | — |
| 2017-03-15 | $11.60 | $26.24 | 1,700 | — | — |
| 2017-03-14 | $12.00 | $27.15 | 5,270 | — | — |
| 2017-03-13 | $11.30 | $25.56 | 8,150 | — | — |
| 2017-03-10 | $12.20 | $27.60 | 520 | — | — |
| 2017-03-09 | $12.40 | $28.05 | 2,000 | — | — |
| 2017-03-08 | $12.70 | $28.73 | 660 | — | — |
| 2017-03-07 | $12.80 | $28.96 | 1,030 | — | — |
| 2017-03-06 | $13.20 | $29.86 | 3,320 | — | — |
| 2017-03-03 | $13.40 | $30.31 | 470 | — | — |
| 2017-03-02 | $13.50 | $30.54 | 1,920 | — | — |
| 2017-03-01 | $13.00 | $29.41 | 1,780 | — | — |
| 2017-02-28 | $12.50 | $28.28 | 4,180 | — | — |
| 2017-02-27 | $12.90 | $29.18 | 860 | — | — |
| 2017-02-24 | $12.70 | $28.73 | 1,500 | — | — |
| 2017-02-23 | $12.80 | $28.96 | 5,670 | — | — |
| 2017-02-22 | $13.10 | $29.63 | 2,250 | — | — |
| 2017-02-21 | $13.60 | $30.76 | 8,480 | — | — |
| 2017-02-17 | $13.60 | $30.76 | 5,460 | — | — |
| 2017-02-16 | $13.20 | $29.86 | 4,910 | — | — |
| 2017-02-15 | $13.20 | $29.86 | 3,990 | — | — |
| 2017-02-14 | $13.30 | $30.09 | 1,240 | — | — |
| 2017-02-13 | $12.60 | $28.50 | 330 | — | — |
| 2017-02-10 | $12.50 | $28.28 | 980 | — | — |
| 2017-02-09 | $12.30 | $27.82 | 130 | — | — |
| 2017-02-08 | $12.30 | $27.82 | 3,770 | — | — |
| 2017-02-07 | $12.70 | $28.73 | 1,050 | — | — |
| 2017-02-06 | $12.80 | $28.96 | 5,150 | — | — |
| 2017-02-03 | $13.50 | $30.54 | 66,620 | — | — |
| 2017-02-02 | $12.80 | $28.96 | 2,510 | — | — |
| 2017-02-01 | $13.00 | $29.41 | 1,550 | — | — |
| 2017-01-31 | $12.70 | $28.73 | 2,430 | — | — |
| 2017-01-30 | $13.20 | $29.86 | 7,640 | — | — |
| 2017-01-27 | $13.20 | $29.86 | 3,330 | — | — |
| 2017-01-26 | $12.80 | $28.96 | 4,120 | — | — |
| 2017-01-25 | $13.10 | $29.63 | 8,550 | — | — |
| 2017-01-24 | $13.00 | $29.41 | 6,510 | — | — |
| 2017-01-23 | $13.10 | $29.63 | 2,530 | — | — |
| 2017-01-20 | $12.70 | $28.73 | 4,990 | — | — |
| 2017-01-19 | $12.50 | $28.28 | 5,930 | — | — |
| 2017-01-18 | $12.70 | $28.73 | 2,080 | — | — |
| 2017-01-17 | $12.40 | $28.05 | 420 | — | — |
| 2017-01-13 | $11.70 | $26.47 | 60 | — | — |
| 2017-01-12 | $12.30 | $27.82 | 40 | — | — |
| 2017-01-11 | $12.10 | $27.37 | 2,010 | — | — |
| 2017-01-10 | $12.30 | $27.82 | 1,170 | — | — |
| 2017-01-09 | $12.00 | $27.15 | 40 | — | — |
| 2017-01-06 | $12.00 | $27.15 | 780 | — | — |
| 2017-01-05 | $11.70 | $26.47 | 390 | — | — |
| 2017-01-04 | $11.40 | $25.79 | 500 | — | — |
| 2017-01-03 | $12.10 | $27.37 | 570 | — | — |