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
- 2010-07-23 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 | $10.20 | $10.20 | 3,300 | — | — |
| 2017-12-28 | $10.65 | $10.65 | 5,800 | — | — |
| 2017-12-27 | $9.50 | $9.50 | 400 | — | — |
| 2017-12-26 | $9.55 | $9.55 | 400 | — | — |
| 2017-12-22 | $9.55 | $9.55 | 1,000 | — | — |
| 2017-12-21 | $9.92 | $9.92 | 600 | — | — |
| 2017-12-20 | $9.50 | $9.50 | 600 | — | — |
| 2017-12-19 | $9.49 | $9.49 | 900 | — | — |
| 2017-12-18 | $9.00 | $9.00 | 100 | — | — |
| 2017-12-15 | $8.20 | $8.20 | 3,600 | — | — |
| 2017-12-14 | $8.91 | $8.91 | 800 | — | — |
| 2017-12-13 | $9.49 | $9.49 | 1,900 | — | — |
| 2017-12-12 | $9.50 | $9.50 | 1,100 | — | — |
| 2017-12-11 | $9.49 | $9.49 | 1,000 | — | — |
| 2017-12-08 | $9.00 | $9.00 | 100 | — | — |
| 2017-12-07 | $9.00 | $9.00 | 1,400 | — | — |
| 2017-12-06 | $9.02 | $9.02 | 4,300 | — | — |
| 2017-12-05 | $9.29 | $9.29 | 2,000 | — | — |
| 2017-12-04 | $9.70 | $9.70 | 6,200 | — | — |
| 2017-12-01 | $8.45 | $8.45 | 800 | — | — |
| 2017-11-30 | $8.35 | $8.35 | 500 | — | — |
| 2017-11-29 | $8.40 | $8.40 | 0 | — | — |
| 2017-11-28 | $8.40 | $8.40 | 500 | — | — |
| 2017-11-27 | $8.90 | $8.90 | 0 | — | — |
| 2017-11-24 | $8.90 | $8.90 | 100 | — | — |
| 2017-11-22 | $9.30 | $9.30 | 1,200 | — | — |
| 2017-11-21 | $8.00 | $8.00 | 0 | — | — |
| 2017-11-20 | $8.00 | $8.00 | 1,130 | — | — |
| 2017-11-17 | $7.00 | $7.00 | 1,210 | — | — |
| 2017-11-16 | $7.20 | $7.20 | 270 | — | — |
| 2017-11-15 | $7.20 | $7.20 | 710 | — | — |
| 2017-11-14 | $6.00 | $6.00 | 440 | — | — |
| 2017-11-13 | $6.63 | $6.63 | 0 | — | — |
| 2017-11-10 | $6.63 | $6.63 | 0 | — | — |
| 2017-11-09 | $6.63 | $6.63 | 150 | — | — |
| 2017-11-08 | $6.40 | $6.40 | 960 | — | — |
| 2017-11-07 | $6.40 | $6.40 | 300 | — | — |
| 2017-11-06 | $5.90 | $5.90 | 0 | — | — |
| 2017-11-03 | $5.90 | $5.90 | 1,610 | — | — |
| 2017-11-02 | $5.90 | $5.90 | 400 | — | — |
| 2017-11-01 | $5.90 | $5.90 | 500 | — | — |
| 2017-10-31 | $5.85 | $5.85 | 350 | — | — |
| 2017-10-30 | $5.90 | $5.90 | 1,840 | — | — |
| 2017-10-27 | $5.90 | $5.90 | 1,480 | — | — |
| 2017-10-26 | $5.90 | $5.90 | 1,820 | — | — |
| 2017-10-25 | $6.50 | $6.50 | 0 | — | — |
| 2017-10-24 | $6.50 | $6.50 | 300 | — | — |
| 2017-10-23 | $5.90 | $5.90 | 50 | — | — |
| 2017-10-20 | $5.90 | $5.90 | 50 | — | — |
| 2017-10-19 | $5.70 | $5.70 | 1,580 | — | — |
| 2017-10-18 | $5.90 | $5.90 | 200 | — | — |
| 2017-10-17 | $5.90 | $5.90 | 100 | — | — |
| 2017-10-16 | $5.80 | $5.80 | 1,300 | — | — |
| 2017-10-13 | $6.10 | $6.10 | 1,170 | — | — |
| 2017-10-12 | $6.30 | $6.30 | 1,730 | — | — |
| 2017-10-11 | $6.10 | $6.10 | 660 | — | — |
| 2017-10-10 | $6.20 | $6.20 | 6,400 | — | — |
| 2017-10-09 | $6.35 | $6.35 | 840 | — | — |
| 2017-10-06 | $6.20 | $6.20 | 5,990 | — | — |
| 2017-10-05 | $5.90 | $5.90 | 8,500 | — | — |
| 2017-10-04 | $7.00 | $7.00 | 6,150 | — | — |
| 2017-10-03 | $5.20 | $5.20 | 1,550 | — | — |
| 2017-10-02 | $5.20 | $5.20 | 1,450 | — | — |
| 2017-09-29 | $5.40 | $5.40 | 580 | — | — |
| 2017-09-28 | $5.08 | $5.08 | 400 | — | — |
| 2017-09-27 | $5.10 | $5.10 | 400 | — | — |
| 2017-09-26 | $5.20 | $5.20 | 800 | — | — |
| 2017-09-25 | $5.25 | $5.25 | 50 | — | — |
| 2017-09-22 | $5.25 | $5.25 | 610 | — | — |
| 2017-09-21 | $5.10 | $5.10 | 0 | — | — |
| 2017-09-20 | $5.10 | $5.10 | 0 | — | — |
| 2017-09-19 | $5.10 | $5.10 | 0 | — | — |
| 2017-09-18 | $5.10 | $5.10 | 20 | — | — |
| 2017-09-15 | $5.10 | $5.10 | 50 | — | — |
| 2017-09-14 | $5.00 | $5.00 | 500 | — | — |
| 2017-09-13 | $4.80 | $4.80 | 100 | — | — |
| 2017-09-12 | $4.75 | $4.75 | 440 | — | — |
| 2017-09-11 | $5.20 | $5.20 | 0 | — | — |
| 2017-09-08 | $5.20 | $5.20 | 200 | — | — |
| 2017-09-07 | $5.20 | $5.20 | 1,330 | — | — |
| 2017-09-06 | $5.00 | $5.00 | 340 | — | — |
| 2017-09-05 | $5.10 | $5.10 | 14,260 | — | — |
| 2017-09-01 | $5.50 | $5.50 | 560 | — | — |
| 2017-08-31 | $5.50 | $5.50 | 650 | — | — |
| 2017-08-30 | $5.50 | $5.50 | 1,030 | — | — |
| 2017-08-29 | $5.50 | $5.50 | 770 | — | — |
| 2017-08-28 | $5.30 | $5.30 | 760 | — | — |
| 2017-08-25 | $4.80 | $4.80 | 1,230 | — | — |
| 2017-08-24 | $4.80 | $4.80 | 1,340 | — | — |
| 2017-08-23 | $4.90 | $4.90 | 200 | — | — |
| 2017-08-22 | $4.40 | $4.40 | 90 | — | — |
| 2017-08-21 | $5.00 | $5.00 | 270 | — | — |
| 2017-08-18 | $5.33 | $5.33 | 100 | — | — |
| 2017-08-17 | $5.20 | $5.20 | 100 | — | — |
| 2017-08-16 | $5.00 | $5.00 | 290 | — | — |
| 2017-08-15 | $5.00 | $5.00 | 270 | — | — |
| 2017-08-14 | $5.15 | $5.15 | 0 | — | — |
| 2017-08-11 | $5.15 | $5.15 | 4,290 | — | — |
| 2017-08-10 | $4.70 | $4.70 | 1,480 | — | — |
| 2017-08-09 | $5.25 | $5.25 | 4,670 | — | — |
| 2017-08-08 | $4.70 | $4.70 | 2,430 | — | — |
| 2017-08-07 | $5.15 | $5.15 | 1,070 | — | — |
| 2017-08-04 | $5.10 | $5.10 | 780 | — | — |
| 2017-08-03 | $5.35 | $5.35 | 2,050 | — | — |
| 2017-08-02 | $5.55 | $5.55 | 170 | — | — |
| 2017-08-01 | $5.50 | $5.50 | 340 | — | — |
| 2017-07-31 | $5.60 | $5.60 | 810 | — | — |
| 2017-07-28 | $5.40 | $5.40 | 1,120 | — | — |
| 2017-07-27 | $5.50 | $5.50 | 1,710 | — | — |
| 2017-07-26 | $5.50 | $5.50 | 10 | — | — |
| 2017-07-25 | $5.70 | $5.70 | 460 | — | — |
| 2017-07-24 | $6.50 | $6.50 | 30 | — | — |
| 2017-07-21 | $6.20 | $6.20 | 200 | — | — |
| 2017-07-20 | $6.20 | $6.20 | 130 | — | — |
| 2017-07-19 | $6.50 | $6.50 | 30 | — | — |
| 2017-07-18 | $6.35 | $6.35 | 960 | — | — |
| 2017-07-17 | $6.55 | $6.55 | 70 | — | — |
| 2017-07-14 | $6.55 | $6.55 | 1,340 | — | — |
| 2017-07-13 | $6.60 | $6.60 | 860 | — | — |
| 2017-07-12 | $6.40 | $6.40 | 0 | — | — |
| 2017-07-11 | $6.40 | $6.40 | 100 | — | — |
| 2017-07-10 | $6.40 | $6.40 | 90 | — | — |
| 2017-07-07 | $6.40 | $6.40 | 70 | — | — |
| 2017-07-06 | $6.35 | $6.35 | 2,110 | — | — |
| 2017-07-05 | $6.60 | $6.60 | 0 | — | — |
| 2017-07-03 | $6.60 | $6.60 | 0 | — | — |
| 2017-06-30 | $6.60 | $6.60 | 1,590 | — | — |
| 2017-06-29 | $6.60 | $6.60 | 650 | — | — |
| 2017-06-28 | $6.50 | $6.50 | 1,120 | — | — |
| 2017-06-27 | $7.59 | $7.59 | 15,300 | — | — |
| 2017-06-26 | $6.50 | $6.50 | 1,660 | — | — |
| 2017-06-23 | $6.00 | $6.00 | 800 | — | — |
| 2017-06-22 | $6.05 | $6.05 | 4,690 | — | — |
| 2017-06-21 | $6.10 | $6.10 | 1,530 | — | — |
| 2017-06-20 | $6.70 | $6.70 | 260 | — | — |
| 2017-06-19 | $6.69 | $6.69 | 4,040 | — | — |
| 2017-06-16 | $6.40 | $6.40 | 810 | — | — |
| 2017-06-15 | $6.00 | $6.00 | 140 | — | — |
| 2017-06-14 | $7.00 | $7.00 | 0 | — | — |
| 2017-06-13 | $7.00 | $7.00 | 50 | — | — |
| 2017-06-12 | $7.00 | $7.00 | 140 | — | — |
| 2017-06-09 | $6.98 | $6.98 | 350 | — | — |
| 2017-06-08 | $7.05 | $7.05 | 1,060 | — | — |
| 2017-06-07 | $7.58 | $7.58 | 120 | — | — |
| 2017-06-06 | $7.60 | $7.60 | 180 | — | — |
| 2017-06-05 | $7.50 | $7.50 | 170 | — | — |
| 2017-06-02 | $7.40 | $7.40 | 140 | — | — |
| 2017-06-01 | $7.59 | $7.59 | 1,300 | — | — |
| 2017-05-31 | $6.80 | $6.80 | 30 | — | — |
| 2017-05-30 | $7.40 | $7.40 | 690 | — | — |
| 2017-05-26 | $7.40 | $7.40 | 1,820 | — | — |
| 2017-05-25 | $7.70 | $7.70 | 1,480 | — | — |
| 2017-05-24 | $7.50 | $7.50 | 850 | — | — |
| 2017-05-23 | $7.90 | $7.90 | 1,820 | — | — |
| 2017-05-22 | $7.75 | $7.75 | 2,310 | — | — |
| 2017-05-19 | $7.70 | $7.70 | 550 | — | — |
| 2017-05-18 | $6.80 | $6.80 | 1,450 | — | — |
| 2017-05-17 | $7.50 | $7.50 | 910 | — | — |
| 2017-05-16 | $7.60 | $7.60 | 950 | — | — |
| 2017-05-15 | $7.60 | $7.60 | 320 | — | — |
| 2017-05-12 | $7.50 | $7.50 | 400 | — | — |
| 2017-05-11 | $7.30 | $7.30 | 390 | — | — |
| 2017-05-10 | $7.24 | $7.24 | 550 | — | — |
| 2017-05-09 | $7.19 | $7.19 | 270 | — | — |
| 2017-05-08 | $7.30 | $7.30 | 1,520 | — | — |
| 2017-05-05 | $7.80 | $7.80 | 0 | — | — |
| 2017-05-04 | $7.80 | $7.80 | 370 | — | — |
| 2017-05-03 | $7.50 | $7.50 | 30 | — | — |
| 2017-05-02 | $7.40 | $7.40 | 220 | — | — |
| 2017-05-01 | $7.20 | $7.20 | 200 | — | — |
| 2017-04-28 | $7.20 | $7.20 | 1,720 | — | — |
| 2017-04-27 | $7.70 | $7.70 | 50 | — | — |
| 2017-04-26 | $7.70 | $7.70 | 320 | — | — |
| 2017-04-25 | $7.80 | $7.80 | 1,900 | — | — |
| 2017-04-24 | $7.80 | $7.80 | 40 | — | — |
| 2017-04-21 | $7.70 | $7.70 | 750 | — | — |
| 2017-04-20 | $7.85 | $7.85 | 1,120 | — | — |
| 2017-04-19 | $7.80 | $7.80 | 490 | — | — |
| 2017-04-18 | $7.80 | $7.80 | 1,000 | — | — |
| 2017-04-17 | $8.10 | $8.10 | 120 | — | — |
| 2017-04-13 | $8.10 | $8.10 | 470 | — | — |
| 2017-04-12 | $8.60 | $8.60 | 200 | — | — |
| 2017-04-11 | $7.90 | $7.90 | 1,540 | — | — |
| 2017-04-10 | $8.50 | $8.50 | 50 | — | — |
| 2017-04-07 | $8.50 | $8.50 | 220 | — | — |
| 2017-04-06 | $8.60 | $8.60 | 130 | — | — |
| 2017-04-05 | $8.60 | $8.60 | 520 | — | — |
| 2017-04-04 | $8.60 | $8.60 | 100 | — | — |
| 2017-04-03 | $8.70 | $8.70 | 30 | — | — |
| 2017-03-31 | $8.35 | $8.35 | 4,100 | — | — |
| 2017-03-30 | $8.40 | $8.40 | 1,480 | — | — |
| 2017-03-29 | $9.26 | $9.26 | 240 | — | — |
| 2017-03-28 | $9.20 | $9.20 | 870 | — | — |
| 2017-03-27 | $9.30 | $9.30 | 1,930 | — | — |
| 2017-03-24 | $8.80 | $8.80 | 1,120 | — | — |
| 2017-03-23 | $8.70 | $8.70 | 2,510 | — | — |
| 2017-03-22 | $8.70 | $8.70 | 1,120 | — | — |
| 2017-03-21 | $8.70 | $8.70 | 1,920 | — | — |
| 2017-03-20 | $8.45 | $8.45 | 580 | — | — |
| 2017-03-17 | $8.39 | $8.39 | 770 | — | — |
| 2017-03-16 | $8.50 | $8.50 | 2,050 | — | — |
| 2017-03-15 | $8.30 | $8.30 | 1,500 | — | — |
| 2017-03-14 | $8.00 | $8.00 | 1,920 | — | — |
| 2017-03-13 | $8.20 | $8.20 | 2,540 | — | — |
| 2017-03-10 | $7.80 | $7.80 | 1,870 | — | — |
| 2017-03-09 | $8.20 | $8.20 | 4,640 | — | — |
| 2017-03-08 | $8.30 | $8.30 | 1,760 | — | — |
| 2017-03-07 | $8.30 | $8.30 | 1,500 | — | — |
| 2017-03-06 | $8.50 | $8.50 | 50 | — | — |
| 2017-03-03 | $8.50 | $8.50 | 320 | — | — |
| 2017-03-02 | $8.40 | $8.40 | 3,870 | — | — |
| 2017-03-01 | $8.30 | $8.30 | 120 | — | — |
| 2017-02-28 | $8.40 | $8.40 | 1,290 | — | — |
| 2017-02-27 | $8.00 | $8.00 | 1,680 | — | — |
| 2017-02-24 | $8.00 | $8.00 | 460 | — | — |
| 2017-02-23 | $7.99 | $7.99 | 660 | — | — |
| 2017-02-22 | $8.08 | $8.08 | 3,530 | — | — |
| 2017-02-21 | $8.50 | $8.50 | 1,510 | — | — |
| 2017-02-17 | $8.36 | $8.36 | 40 | — | — |
| 2017-02-16 | $8.00 | $8.00 | 580 | — | — |
| 2017-02-15 | $8.30 | $8.30 | 1,390 | — | — |
| 2017-02-14 | $8.60 | $8.60 | 3,570 | — | — |
| 2017-02-13 | $8.10 | $8.10 | 3,770 | — | — |
| 2017-02-10 | $8.70 | $8.70 | 5,390 | — | — |
| 2017-02-09 | $8.60 | $8.60 | 1,070 | — | — |
| 2017-02-08 | $8.40 | $8.40 | 1,300 | — | — |
| 2017-02-07 | $8.50 | $8.50 | 620 | — | — |
| 2017-02-06 | $8.50 | $8.50 | 350 | — | — |
| 2017-02-03 | $8.60 | $8.60 | 240 | — | — |
| 2017-02-02 | $8.60 | $8.60 | 1,290 | — | — |
| 2017-02-01 | $8.60 | $8.60 | 620 | — | — |
| 2017-01-31 | $8.70 | $8.70 | 4,460 | — | — |
| 2017-01-30 | $8.50 | $8.50 | 11,010 | — | — |
| 2017-01-27 | $7.90 | $7.90 | 2,300 | — | — |
| 2017-01-26 | $7.70 | $7.70 | 1,860 | — | — |
| 2017-01-25 | $7.70 | $7.70 | 1,620 | — | — |
| 2017-01-24 | $8.00 | $8.00 | 1,700 | — | — |
| 2017-01-23 | $8.00 | $8.00 | 100 | — | — |
| 2017-01-20 | $8.10 | $8.10 | 310 | — | — |
| 2017-01-19 | $7.90 | $7.90 | 720 | — | — |
| 2017-01-18 | $8.10 | $8.10 | 100 | — | — |
| 2017-01-17 | $8.20 | $8.20 | 1,750 | — | — |
| 2017-01-13 | $7.90 | $7.90 | 900 | — | — |
| 2017-01-12 | $8.20 | $8.20 | 500 | — | — |
| 2017-01-11 | $8.20 | $8.20 | 450 | — | — |
| 2017-01-10 | $8.20 | $8.20 | 1,100 | — | — |
| 2017-01-09 | $8.20 | $8.20 | 1,870 | — | — |
| 2017-01-06 | $8.20 | $8.20 | 510 | — | — |
| 2017-01-05 | $8.00 | $8.00 | 3,770 | — | — |
| 2017-01-04 | $8.20 | $8.20 | 100 | — | — |
| 2017-01-03 | $8.20 | $8.20 | 50 | — | — |