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
- 1990-07-31 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 | $8.50 | $19.97 | 55,400 | — | — |
| 2017-12-28 | $8.44 | $19.83 | 36,200 | — | — |
| 2017-12-27 | $8.41 | $19.76 | 81,200 | — | — |
| 2017-12-26 | $8.58 | $20.16 | 44,100 | — | — |
| 2017-12-22 | $8.33 | $19.58 | 20,400 | — | — |
| 2017-12-21 | $8.58 | $20.16 | 9,400 | — | — |
| 2017-12-20 | $8.59 | $20.19 | 41,700 | — | — |
| 2017-12-19 | $8.52 | $20.02 | 39,200 | — | — |
| 2017-12-18 | $8.51 | $20.00 | 45,700 | — | — |
| 2017-12-15 | $8.47 | $19.90 | 46,900 | — | — |
| 2017-12-14 | $8.38 | $19.69 | 29,600 | — | — |
| 2017-12-13 | $8.51 | $20.00 | 15,200 | — | — |
| 2017-12-12 | $8.25 | $19.39 | 17,400 | — | — |
| 2017-12-11 | $8.26 | $19.41 | 125,600 | — | — |
| 2017-12-08 | $8.37 | $19.67 | 50,100 | — | — |
| 2017-12-07 | $8.16 | $19.18 | 16,600 | — | — |
| 2017-12-06 | $8.27 | $19.43 | 41,900 | — | — |
| 2017-12-05 | $8.46 | $19.88 | 29,900 | — | — |
| 2017-12-04 | $8.51 | $20.00 | 29,800 | — | — |
| 2017-12-01 | $8.43 | $19.81 | 17,400 | — | — |
| 2017-11-30 | $8.29 | $19.48 | 22,700 | — | — |
| 2017-11-29 | $8.25 | $19.39 | 24,000 | — | — |
| 2017-11-28 | $8.25 | $19.39 | 55,400 | — | — |
| 2017-11-27 | $8.33 | $19.58 | 19,300 | — | — |
| 2017-11-24 | $8.37 | $19.67 | 11,400 | — | — |
| 2017-11-22 | $8.31 | $19.53 | 13,300 | — | — |
| 2017-11-21 | $8.41 | $19.76 | 25,800 | — | — |
| 2017-11-20 | $8.34 | $19.60 | 19,800 | — | — |
| 2017-11-17 | $8.51 | $19.83 | 55,800 | — | — |
| 2017-11-16 | $8.37 | $19.51 | 129,800 | — | — |
| 2017-11-15 | $7.97 | $18.57 | 48,700 | — | — |
| 2017-11-14 | $7.83 | $18.25 | 28,500 | — | — |
| 2017-11-13 | $8.00 | $18.64 | 66,200 | — | — |
| 2017-11-10 | $7.62 | $17.76 | 31,800 | — | — |
| 2017-11-09 | $7.50 | $17.48 | 54,000 | — | — |
| 2017-11-08 | $7.39 | $17.22 | 96,300 | — | — |
| 2017-11-07 | $7.13 | $16.62 | 129,500 | — | — |
| 2017-11-06 | $7.15 | $16.66 | 173,300 | — | — |
| 2017-11-03 | $9.26 | $21.58 | 9,300 | — | — |
| 2017-11-02 | $9.43 | $21.98 | 9,200 | — | — |
| 2017-11-01 | $9.39 | $21.88 | 2,300 | — | — |
| 2017-10-31 | $9.65 | $22.49 | 4,000 | — | — |
| 2017-10-30 | $9.37 | $21.84 | 10,500 | — | — |
| 2017-10-27 | $9.66 | $22.51 | 1,000 | — | — |
| 2017-10-26 | $9.61 | $22.40 | 7,600 | — | — |
| 2017-10-25 | $9.65 | $22.49 | 11,300 | — | — |
| 2017-10-24 | $9.81 | $22.86 | 8,300 | — | — |
| 2017-10-23 | $9.59 | $22.35 | 15,100 | — | — |
| 2017-10-20 | $9.71 | $22.63 | 3,000 | — | — |
| 2017-10-19 | $9.82 | $22.89 | 9,600 | — | — |
| 2017-10-18 | $9.69 | $22.58 | 15,400 | — | — |
| 2017-10-17 | $9.64 | $22.47 | 4,000 | — | — |
| 2017-10-16 | $9.93 | $23.14 | 29,000 | — | — |
| 2017-10-13 | $9.95 | $23.19 | 29,700 | — | — |
| 2017-10-12 | $9.86 | $22.98 | 25,600 | — | — |
| 2017-10-11 | $9.71 | $22.63 | 15,100 | — | — |
| 2017-10-10 | $9.50 | $22.14 | 28,600 | — | — |
| 2017-10-09 | $9.61 | $22.40 | 5,800 | — | — |
| 2017-10-06 | $9.71 | $22.63 | 22,100 | — | — |
| 2017-10-05 | $9.59 | $22.35 | 17,700 | — | — |
| 2017-10-04 | $9.71 | $22.63 | 24,600 | — | — |
| 2017-10-03 | $9.93 | $23.14 | 22,900 | — | — |
| 2017-10-02 | $9.81 | $22.86 | 42,100 | — | — |
| 2017-09-29 | $9.58 | $22.33 | 25,800 | — | — |
| 2017-09-28 | $9.60 | $22.37 | 39,900 | — | — |
| 2017-09-27 | $9.71 | $22.63 | 69,100 | — | — |
| 2017-09-26 | $9.69 | $22.58 | 29,600 | — | — |
| 2017-09-25 | $9.51 | $22.16 | 37,100 | — | — |
| 2017-09-22 | $9.56 | $22.28 | 79,800 | — | — |
| 2017-09-21 | $9.42 | $21.95 | 30,200 | — | — |
| 2017-09-20 | $9.34 | $21.77 | 11,900 | — | — |
| 2017-09-19 | $9.24 | $21.53 | 23,700 | — | — |
| 2017-09-18 | $9.22 | $21.49 | 28,400 | — | — |
| 2017-09-15 | $9.18 | $21.40 | 26,000 | — | — |
| 2017-09-14 | $8.96 | $20.88 | 31,000 | — | — |
| 2017-09-13 | $8.98 | $20.93 | 24,100 | — | — |
| 2017-09-12 | $8.89 | $20.72 | 27,300 | — | — |
| 2017-09-11 | $8.88 | $20.70 | 63,500 | — | — |
| 2017-09-08 | $9.33 | $21.74 | 56,500 | — | — |
| 2017-09-07 | $9.04 | $21.07 | 38,500 | — | — |
| 2017-09-06 | $9.00 | $20.98 | 92,900 | — | — |
| 2017-09-05 | $8.98 | $20.93 | 67,100 | — | — |
| 2017-09-01 | $8.59 | $20.02 | 25,000 | — | — |
| 2017-08-31 | $8.33 | $19.41 | 24,200 | — | — |
| 2017-08-30 | $8.21 | $19.13 | 9,500 | — | — |
| 2017-08-29 | $8.20 | $19.11 | 33,000 | — | — |
| 2017-08-28 | $8.09 | $18.85 | 55,000 | — | — |
| 2017-08-25 | $7.66 | $17.85 | 26,300 | — | — |
| 2017-08-24 | $7.56 | $17.62 | 38,800 | — | — |
| 2017-08-23 | $7.45 | $17.36 | 10,200 | — | — |
| 2017-08-22 | $7.54 | $17.57 | 54,600 | — | — |
| 2017-08-21 | $7.19 | $16.59 | 43,700 | — | — |
| 2017-08-18 | $7.28 | $16.80 | 54,200 | — | — |
| 2017-08-17 | $7.25 | $16.73 | 55,300 | — | — |
| 2017-08-16 | $7.35 | $16.96 | 65,600 | — | — |
| 2017-08-15 | $7.30 | $16.85 | 60,300 | — | — |
| 2017-08-14 | $7.32 | $16.89 | 493,500 | — | — |
| 2017-08-11 | $7.21 | $16.64 | 61,600 | — | — |
| 2017-08-10 | $7.20 | $16.62 | 56,000 | — | — |
| 2017-08-09 | $7.24 | $16.71 | 21,600 | — | — |
| 2017-08-08 | $7.21 | $16.64 | 13,700 | — | — |
| 2017-08-07 | $7.47 | $17.24 | 15,000 | — | — |
| 2017-08-04 | $7.44 | $17.17 | 10,900 | — | — |
| 2017-08-03 | $7.29 | $16.82 | 12,800 | — | — |
| 2017-08-02 | $7.38 | $17.03 | 6,300 | — | — |
| 2017-08-01 | $7.52 | $17.36 | 7,800 | — | — |
| 2017-07-31 | $7.43 | $17.15 | 18,400 | — | — |
| 2017-07-28 | $7.45 | $17.19 | 7,300 | — | — |
| 2017-07-27 | $7.36 | $16.99 | 11,300 | — | — |
| 2017-07-26 | $7.41 | $17.10 | 27,900 | — | — |
| 2017-07-25 | $7.42 | $17.12 | 28,500 | — | — |
| 2017-07-24 | $7.50 | $17.31 | 22,800 | — | — |
| 2017-07-21 | $7.46 | $17.22 | 21,700 | — | — |
| 2017-07-20 | $7.25 | $16.73 | 20,700 | — | — |
| 2017-07-19 | $7.46 | $17.22 | 13,100 | — | — |
| 2017-07-18 | $7.40 | $17.08 | 9,400 | — | — |
| 2017-07-17 | $7.51 | $17.33 | 35,500 | — | — |
| 2017-07-14 | $7.23 | $16.69 | 12,300 | — | — |
| 2017-07-13 | $7.28 | $16.80 | 20,200 | — | — |
| 2017-07-12 | $7.11 | $16.41 | 18,000 | — | — |
| 2017-07-11 | $6.91 | $15.95 | 46,000 | — | — |
| 2017-07-10 | $7.36 | $16.99 | 18,800 | — | — |
| 2017-07-07 | $7.51 | $17.33 | 43,800 | — | — |
| 2017-07-06 | $7.44 | $17.17 | 49,300 | — | — |
| 2017-07-05 | $7.48 | $17.26 | 40,300 | — | — |
| 2017-07-03 | $7.70 | $17.77 | 12,700 | — | — |
| 2017-06-30 | $7.78 | $17.96 | 25,700 | — | — |
| 2017-06-29 | $7.66 | $17.68 | 15,400 | — | — |
| 2017-06-28 | $7.50 | $17.31 | 21,500 | — | — |
| 2017-06-27 | $7.45 | $17.19 | 3,900 | — | — |
| 2017-06-26 | $7.51 | $17.33 | 12,800 | — | — |
| 2017-06-23 | $7.43 | $17.15 | 15,800 | — | — |
| 2017-06-22 | $7.43 | $17.15 | 30,800 | — | — |
| 2017-06-21 | $7.40 | $17.08 | 29,800 | — | — |
| 2017-06-20 | $7.14 | $16.48 | 58,600 | — | — |
| 2017-06-19 | $7.51 | $17.33 | 9,100 | — | — |
| 2017-06-16 | $7.48 | $17.26 | 29,600 | — | — |
| 2017-06-15 | $7.57 | $17.47 | 46,900 | — | — |
| 2017-06-14 | $7.33 | $16.92 | 74,300 | — | — |
| 2017-06-13 | $7.79 | $17.98 | 57,700 | — | — |
| 2017-06-12 | $7.45 | $17.19 | 22,900 | — | — |
| 2017-06-09 | $7.99 | $18.44 | 25,000 | — | — |
| 2017-06-08 | $7.91 | $18.26 | 18,600 | — | — |
| 2017-06-07 | $7.91 | $18.26 | 43,600 | — | — |
| 2017-06-06 | $7.82 | $18.05 | 72,700 | — | — |
| 2017-06-05 | $7.93 | $18.30 | 32,900 | — | — |
| 2017-06-02 | $7.92 | $18.28 | 20,100 | — | — |
| 2017-06-01 | $8.06 | $18.60 | 66,400 | — | — |
| 2017-05-31 | $8.03 | $18.53 | 49,200 | — | — |
| 2017-05-30 | $8.05 | $18.58 | 50,700 | — | — |
| 2017-05-26 | $7.65 | $17.66 | 24,100 | — | — |
| 2017-05-25 | $7.64 | $17.63 | 41,500 | — | — |
| 2017-05-24 | $7.52 | $17.36 | 34,500 | — | — |
| 2017-05-23 | $7.52 | $17.36 | 25,000 | — | — |
| 2017-05-22 | $7.54 | $17.24 | 12,100 | — | — |
| 2017-05-19 | $7.42 | $16.97 | 27,600 | — | — |
| 2017-05-18 | $7.42 | $16.97 | 22,800 | — | — |
| 2017-05-17 | $7.79 | $17.81 | 57,400 | — | — |
| 2017-05-16 | $7.76 | $17.74 | 34,500 | — | — |
| 2017-05-15 | $7.76 | $17.74 | 21,800 | — | — |
| 2017-05-12 | $7.78 | $17.79 | 63,100 | — | — |
| 2017-05-11 | $7.97 | $18.22 | 46,400 | — | — |
| 2017-05-10 | $7.79 | $17.81 | 34,100 | — | — |
| 2017-05-09 | $7.90 | $18.06 | 35,200 | — | — |
| 2017-05-08 | $8.06 | $18.43 | 39,400 | — | — |
| 2017-05-05 | $8.97 | $20.51 | 21,800 | — | — |
| 2017-05-04 | $8.97 | $20.51 | 19,700 | — | — |
| 2017-05-03 | $8.95 | $20.46 | 16,100 | — | — |
| 2017-05-02 | $8.95 | $20.46 | 18,600 | — | — |
| 2017-05-01 | $8.93 | $20.42 | 6,800 | — | — |
| 2017-04-28 | $8.93 | $20.42 | 16,400 | — | — |
| 2017-04-27 | $9.17 | $20.97 | 30,900 | — | — |
| 2017-04-26 | $9.16 | $20.94 | 65,100 | — | — |
| 2017-04-25 | $8.97 | $20.51 | 181,000 | — | — |
| 2017-04-24 | $9.09 | $20.78 | 24,700 | — | — |
| 2017-04-21 | $8.91 | $20.37 | 8,400 | — | — |
| 2017-04-20 | $8.76 | $20.03 | 86,700 | — | — |
| 2017-04-19 | $8.68 | $19.85 | 33,500 | — | — |
| 2017-04-18 | $8.51 | $19.46 | 209,400 | — | — |
| 2017-04-17 | $8.39 | $19.18 | 10,900 | — | — |
| 2017-04-13 | $8.26 | $18.89 | 29,700 | — | — |
| 2017-04-12 | $8.38 | $19.16 | 15,200 | — | — |
| 2017-04-11 | $8.33 | $19.05 | 29,100 | — | — |
| 2017-04-10 | $8.37 | $19.14 | 41,400 | — | — |
| 2017-04-07 | $8.38 | $19.16 | 11,100 | — | — |
| 2017-04-06 | $8.47 | $19.37 | 32,700 | — | — |
| 2017-04-05 | $8.02 | $18.34 | 19,400 | — | — |
| 2017-04-04 | $8.06 | $18.43 | 26,300 | — | — |
| 2017-04-03 | $8.36 | $19.12 | 44,600 | — | — |
| 2017-03-31 | $8.14 | $18.61 | 7,700 | — | — |
| 2017-03-30 | $8.05 | $18.41 | 30,900 | — | — |
| 2017-03-29 | $8.26 | $18.89 | 15,200 | — | — |
| 2017-03-28 | $7.85 | $17.95 | 10,900 | — | — |
| 2017-03-27 | $7.88 | $18.02 | 8,300 | — | — |
| 2017-03-24 | $7.74 | $17.70 | 17,200 | — | — |
| 2017-03-23 | $7.72 | $17.65 | 14,800 | — | — |
| 2017-03-22 | $7.83 | $17.90 | 53,800 | — | — |
| 2017-03-21 | $7.95 | $18.18 | 71,500 | — | — |
| 2017-03-20 | $8.24 | $18.84 | 16,000 | — | — |
| 2017-03-17 | $8.17 | $18.68 | 24,000 | — | — |
| 2017-03-16 | $8.17 | $18.68 | 22,700 | — | — |
| 2017-03-15 | $7.75 | $17.72 | 63,300 | — | — |
| 2017-03-14 | $7.45 | $17.03 | 37,300 | — | — |
| 2017-03-13 | $7.54 | $17.24 | 23,500 | — | — |
| 2017-03-10 | $7.47 | $17.08 | 23,800 | — | — |
| 2017-03-09 | $7.55 | $17.26 | 33,200 | — | — |
| 2017-03-08 | $7.54 | $17.24 | 17,700 | — | — |
| 2017-03-07 | $7.46 | $17.06 | 42,600 | — | — |
| 2017-03-06 | $7.97 | $18.22 | 19,400 | — | — |
| 2017-03-03 | $8.17 | $18.68 | 31,700 | — | — |
| 2017-03-02 | $8.71 | $19.92 | 4,900 | — | — |
| 2017-03-01 | $8.91 | $20.37 | 56,500 | — | — |
| 2017-02-28 | $8.89 | $20.33 | 52,500 | — | — |
| 2017-02-27 | $9.04 | $20.67 | 59,600 | — | — |
| 2017-02-24 | $8.84 | $20.21 | 20,900 | — | — |
| 2017-02-23 | $9.03 | $20.65 | 11,100 | — | — |
| 2017-02-22 | $9.05 | $20.53 | 43,900 | — | — |
| 2017-02-21 | $9.10 | $20.65 | 15,400 | — | — |
| 2017-02-17 | $9.22 | $20.92 | 12,700 | — | — |
| 2017-02-16 | $9.12 | $20.69 | 16,500 | — | — |
| 2017-02-15 | $9.15 | $20.76 | 23,700 | — | — |
| 2017-02-14 | $9.15 | $20.76 | 37,800 | — | — |
| 2017-02-13 | $9.18 | $20.83 | 14,900 | — | — |
| 2017-02-10 | $9.26 | $21.01 | 5,200 | — | — |
| 2017-02-09 | $9.24 | $20.96 | 8,400 | — | — |
| 2017-02-08 | $9.22 | $20.92 | 24,100 | — | — |
| 2017-02-07 | $9.25 | $20.99 | 15,400 | — | — |
| 2017-02-06 | $9.25 | $20.99 | 8,700 | — | — |
| 2017-02-03 | $9.30 | $21.10 | 9,400 | — | — |
| 2017-02-02 | $9.21 | $20.90 | 3,700 | — | — |
| 2017-02-01 | $9.22 | $20.92 | 10,000 | — | — |
| 2017-01-31 | $9.24 | $20.96 | 20,900 | — | — |
| 2017-01-30 | $9.21 | $20.90 | 16,600 | — | — |
| 2017-01-27 | $9.04 | $20.51 | 19,400 | — | — |
| 2017-01-26 | $9.18 | $20.83 | 7,300 | — | — |
| 2017-01-25 | $9.45 | $21.44 | 10,600 | — | — |
| 2017-01-24 | $9.21 | $20.90 | 8,300 | — | — |
| 2017-01-23 | $9.15 | $20.76 | 3,900 | — | — |
| 2017-01-20 | $9.09 | $20.62 | 3,900 | — | — |
| 2017-01-19 | $9.14 | $20.74 | 6,000 | — | — |
| 2017-01-18 | $9.18 | $20.83 | 6,900 | — | — |
| 2017-01-17 | $9.22 | $20.92 | 8,500 | — | — |
| 2017-01-13 | $9.26 | $21.01 | 8,200 | — | — |
| 2017-01-12 | $8.92 | $20.24 | 18,700 | — | — |
| 2017-01-11 | $8.78 | $19.92 | 15,000 | — | — |
| 2017-01-10 | $8.77 | $19.90 | 33,600 | — | — |
| 2017-01-09 | $8.77 | $19.90 | 19,100 | — | — |
| 2017-01-06 | $9.14 | $20.74 | 13,300 | — | — |
| 2017-01-05 | $9.41 | $21.35 | 4,600 | — | — |
| 2017-01-04 | $9.46 | $21.46 | 24,700 | — | — |
| 2017-01-03 | $9.41 | $21.35 | 2,400 | — | — |