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
- 1987-08-28 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 | $8.46 | $8.95 | 1,032,100 | — | — |
| 2017-12-28 | $7.98 | $8.44 | 325,700 | — | — |
| 2017-12-27 | $8.10 | $8.56 | 465,600 | — | — |
| 2017-12-26 | $8.13 | $8.60 | 879,900 | — | — |
| 2017-12-22 | $7.59 | $8.03 | 255,400 | — | — |
| 2017-12-21 | $7.55 | $7.98 | 238,400 | — | — |
| 2017-12-20 | $7.56 | $7.99 | 345,700 | — | — |
| 2017-12-19 | $7.48 | $7.91 | 341,100 | — | — |
| 2017-12-18 | $7.83 | $8.28 | 330,000 | — | — |
| 2017-12-15 | $7.26 | $7.68 | 235,900 | — | — |
| 2017-12-14 | $7.37 | $7.79 | 329,800 | — | — |
| 2017-12-13 | $7.56 | $7.99 | 238,000 | — | — |
| 2017-12-12 | $7.38 | $7.80 | 368,600 | — | — |
| 2017-12-11 | $7.28 | $7.70 | 288,500 | — | — |
| 2017-12-08 | $6.92 | $7.32 | 312,700 | — | — |
| 2017-12-07 | $7.04 | $7.44 | 279,800 | — | — |
| 2017-12-06 | $6.74 | $7.13 | 433,100 | — | — |
| 2017-12-05 | $6.98 | $7.38 | 578,000 | — | — |
| 2017-12-04 | $6.14 | $6.49 | 162,200 | — | — |
| 2017-12-01 | $6.14 | $6.49 | 185,800 | — | — |
| 2017-11-30 | $6.10 | $6.45 | 202,800 | — | — |
| 2017-11-29 | $6.04 | $6.39 | 109,700 | — | — |
| 2017-11-28 | $6.00 | $6.34 | 129,400 | — | — |
| 2017-11-27 | $5.80 | $6.13 | 215,500 | — | — |
| 2017-11-24 | $5.98 | $6.32 | 83,400 | — | — |
| 2017-11-22 | $6.03 | $6.38 | 124,300 | — | — |
| 2017-11-21 | $6.06 | $6.41 | 199,500 | — | — |
| 2017-11-20 | $6.11 | $6.46 | 174,400 | — | — |
| 2017-11-17 | $6.25 | $6.61 | 221,900 | — | — |
| 2017-11-16 | $5.96 | $6.30 | 226,400 | — | — |
| 2017-11-15 | $5.99 | $6.33 | 206,800 | — | — |
| 2017-11-14 | $5.78 | $6.11 | 174,400 | — | — |
| 2017-11-13 | $6.04 | $6.39 | 84,800 | — | — |
| 2017-11-10 | $6.03 | $6.38 | 169,400 | — | — |
| 2017-11-09 | $5.99 | $6.33 | 189,700 | — | — |
| 2017-11-08 | $6.03 | $6.38 | 292,800 | — | — |
| 2017-11-07 | $5.84 | $6.18 | 539,500 | — | — |
| 2017-11-06 | $5.68 | $6.01 | 1,006,100 | — | — |
| 2017-11-03 | $5.62 | $5.94 | 686,000 | — | — |
| 2017-11-02 | $4.99 | $5.28 | 562,100 | — | — |
| 2017-11-01 | $4.99 | $5.28 | 407,100 | — | — |
| 2017-10-31 | $4.72 | $4.99 | 379,300 | — | — |
| 2017-10-30 | $4.52 | $4.78 | 313,200 | — | — |
| 2017-10-27 | $4.42 | $4.67 | 307,600 | — | — |
| 2017-10-26 | $4.54 | $4.80 | 413,700 | — | — |
| 2017-10-25 | $4.38 | $4.63 | 217,800 | — | — |
| 2017-10-24 | $4.17 | $4.41 | 128,600 | — | — |
| 2017-10-23 | $4.14 | $4.38 | 210,800 | — | — |
| 2017-10-20 | $4.38 | $4.63 | 168,000 | — | — |
| 2017-10-19 | $4.40 | $4.65 | 224,800 | — | — |
| 2017-10-18 | $4.54 | $4.80 | 286,300 | — | — |
| 2017-10-17 | $4.64 | $4.91 | 210,600 | — | — |
| 2017-10-16 | $4.69 | $4.96 | 342,600 | — | — |
| 2017-10-13 | $4.83 | $5.11 | 465,400 | — | — |
| 2017-10-12 | $4.72 | $4.99 | 547,900 | — | — |
| 2017-10-11 | $4.50 | $4.76 | 449,600 | — | — |
| 2017-10-10 | $4.64 | $4.91 | 250,500 | — | — |
| 2017-10-09 | $4.88 | $5.16 | 213,700 | — | — |
| 2017-10-06 | $4.96 | $5.24 | 180,400 | — | — |
| 2017-10-05 | $5.01 | $5.30 | 394,600 | — | — |
| 2017-10-04 | $4.99 | $5.28 | 797,500 | — | — |
| 2017-10-03 | $5.50 | $5.82 | 178,500 | — | — |
| 2017-10-02 | $5.75 | $6.08 | 228,000 | — | — |
| 2017-09-29 | $6.08 | $6.43 | 64,300 | — | — |
| 2017-09-28 | $6.14 | $6.49 | 134,200 | — | — |
| 2017-09-27 | $6.09 | $6.44 | 186,900 | — | — |
| 2017-09-26 | $6.23 | $6.59 | 223,400 | — | — |
| 2017-09-25 | $6.01 | $6.35 | 244,700 | — | — |
| 2017-09-22 | $6.02 | $6.37 | 118,400 | — | — |
| 2017-09-21 | $6.03 | $6.38 | 157,100 | — | — |
| 2017-09-20 | $6.03 | $6.38 | 309,000 | — | — |
| 2017-09-19 | $5.99 | $6.33 | 170,300 | — | — |
| 2017-09-18 | $6.03 | $6.38 | 183,800 | — | — |
| 2017-09-15 | $6.10 | $6.45 | 148,400 | — | — |
| 2017-09-14 | $6.22 | $6.58 | 163,200 | — | — |
| 2017-09-13 | $6.27 | $6.63 | 187,600 | — | — |
| 2017-09-12 | $6.18 | $6.53 | 97,300 | — | — |
| 2017-09-11 | $6.06 | $6.41 | 67,300 | — | — |
| 2017-09-08 | $6.12 | $6.47 | 150,300 | — | — |
| 2017-09-07 | $6.41 | $6.78 | 88,800 | — | — |
| 2017-09-06 | $6.44 | $6.81 | 90,500 | — | — |
| 2017-09-05 | $6.38 | $6.75 | 104,200 | — | — |
| 2017-09-01 | $6.43 | $6.80 | 166,300 | — | — |
| 2017-08-31 | $6.42 | $6.79 | 164,200 | — | — |
| 2017-08-30 | $6.25 | $6.61 | 84,700 | — | — |
| 2017-08-29 | $6.38 | $6.75 | 88,200 | — | — |
| 2017-08-28 | $6.41 | $6.78 | 117,000 | — | — |
| 2017-08-25 | $6.48 | $6.85 | 112,700 | — | — |
| 2017-08-24 | $6.24 | $6.60 | 100,200 | — | — |
| 2017-08-23 | $6.16 | $6.51 | 122,900 | — | — |
| 2017-08-22 | $6.11 | $6.46 | 95,500 | — | — |
| 2017-08-21 | $5.93 | $6.27 | 165,900 | — | — |
| 2017-08-18 | $6.08 | $6.43 | 119,100 | — | — |
| 2017-08-17 | $6.21 | $6.57 | 101,900 | — | — |
| 2017-08-16 | $6.22 | $6.58 | 92,400 | — | — |
| 2017-08-15 | $6.37 | $6.74 | 95,500 | — | — |
| 2017-08-14 | $6.61 | $6.99 | 168,100 | — | — |
| 2017-08-11 | $6.71 | $7.10 | 123,100 | — | — |
| 2017-08-10 | $6.59 | $6.97 | 131,600 | — | — |
| 2017-08-09 | $6.63 | $7.01 | 151,600 | — | — |
| 2017-08-08 | $6.70 | $7.08 | 355,000 | — | — |
| 2017-08-07 | $6.37 | $6.74 | 237,900 | — | — |
| 2017-08-04 | $6.86 | $7.25 | 179,200 | — | — |
| 2017-08-03 | $6.57 | $6.95 | 164,700 | — | — |
| 2017-08-02 | $6.78 | $7.17 | 113,200 | — | — |
| 2017-08-01 | $6.77 | $7.16 | 212,000 | — | — |
| 2017-07-31 | $7.09 | $7.50 | 252,700 | — | — |
| 2017-07-28 | $7.36 | $7.78 | 295,000 | — | — |
| 2017-07-27 | $7.01 | $7.41 | 191,500 | — | — |
| 2017-07-26 | $7.05 | $7.45 | 199,300 | — | — |
| 2017-07-25 | $7.04 | $7.44 | 226,400 | — | — |
| 2017-07-24 | $6.95 | $7.35 | 126,500 | — | — |
| 2017-07-21 | $6.76 | $7.15 | 196,100 | — | — |
| 2017-07-20 | $6.76 | $7.15 | 188,700 | — | — |
| 2017-07-19 | $6.89 | $7.29 | 147,100 | — | — |
| 2017-07-18 | $6.76 | $7.15 | 208,900 | — | — |
| 2017-07-17 | $6.84 | $7.23 | 167,200 | — | — |
| 2017-07-14 | $6.92 | $7.32 | 189,600 | — | — |
| 2017-07-13 | $6.89 | $7.29 | 202,600 | — | — |
| 2017-07-12 | $6.84 | $7.23 | 180,000 | — | — |
| 2017-07-11 | $6.81 | $7.20 | 90,500 | — | — |
| 2017-07-10 | $6.82 | $7.21 | 97,700 | — | — |
| 2017-07-07 | $6.80 | $7.19 | 196,900 | — | — |
| 2017-07-06 | $6.66 | $7.04 | 62,200 | — | — |
| 2017-07-05 | $6.86 | $7.25 | 78,800 | — | — |
| 2017-07-03 | $7.12 | $7.53 | 73,200 | — | — |
| 2017-06-30 | $7.07 | $7.48 | 110,800 | — | — |
| 2017-06-29 | $6.88 | $7.27 | 117,800 | — | — |
| 2017-06-28 | $6.82 | $7.21 | 120,500 | — | — |
| 2017-06-27 | $6.91 | $7.31 | 165,200 | — | — |
| 2017-06-26 | $6.81 | $7.20 | 223,200 | — | — |
| 2017-06-23 | $7.03 | $7.43 | 165,400 | — | — |
| 2017-06-22 | $6.88 | $7.27 | 220,700 | — | — |
| 2017-06-21 | $6.97 | $7.37 | 191,000 | — | — |
| 2017-06-20 | $7.01 | $7.41 | 72,800 | — | — |
| 2017-06-19 | $6.86 | $7.25 | 93,600 | — | — |
| 2017-06-16 | $6.86 | $7.25 | 178,600 | — | — |
| 2017-06-15 | $6.87 | $7.26 | 148,800 | — | — |
| 2017-06-14 | $7.29 | $7.71 | 236,200 | — | — |
| 2017-06-13 | $7.77 | $8.22 | 278,000 | — | — |
| 2017-06-12 | $7.67 | $8.11 | 234,200 | — | — |
| 2017-06-09 | $7.58 | $8.02 | 282,200 | — | — |
| 2017-06-08 | $7.52 | $7.95 | 492,500 | — | — |
| 2017-06-07 | $6.86 | $7.25 | 517,900 | — | — |
| 2017-06-06 | $7.03 | $7.43 | 409,600 | — | — |
| 2017-06-05 | $6.53 | $6.90 | 301,900 | — | — |
| 2017-06-02 | $6.52 | $6.89 | 223,600 | — | — |
| 2017-06-01 | $6.44 | $6.81 | 373,000 | — | — |
| 2017-05-31 | $6.56 | $6.94 | 1,251,600 | — | — |
| 2017-05-30 | $5.59 | $5.91 | 1,217,700 | — | — |
| 2017-05-26 | $6.85 | $7.24 | 869,700 | — | — |
| 2017-05-25 | $7.42 | $7.85 | 364,900 | — | — |
| 2017-05-24 | $7.78 | $8.23 | 215,800 | — | — |
| 2017-05-23 | $7.98 | $8.44 | 131,600 | — | — |
| 2017-05-22 | $8.08 | $8.54 | 140,800 | — | — |
| 2017-05-19 | $8.14 | $8.61 | 205,800 | — | — |
| 2017-05-18 | $8.00 | $8.46 | 186,100 | — | — |
| 2017-05-17 | $7.98 | $8.44 | 406,400 | — | — |
| 2017-05-16 | $8.25 | $8.72 | 216,300 | — | — |
| 2017-05-15 | $8.65 | $9.15 | 377,300 | — | — |
| 2017-05-12 | $8.60 | $9.09 | 254,300 | — | — |
| 2017-05-11 | $8.57 | $9.06 | 217,500 | — | — |
| 2017-05-10 | $8.44 | $8.92 | 241,300 | — | — |
| 2017-05-09 | $8.13 | $8.60 | 257,200 | — | — |
| 2017-05-08 | $8.60 | $9.09 | 464,400 | — | — |
| 2017-05-05 | $7.92 | $8.37 | 344,600 | — | — |
| 2017-05-04 | $7.72 | $8.16 | 580,800 | — | — |
| 2017-05-03 | $8.37 | $8.85 | 172,600 | — | — |
| 2017-05-02 | $8.32 | $8.80 | 383,000 | — | — |
| 2017-05-01 | $8.48 | $8.97 | 183,900 | — | — |
| 2017-04-28 | $8.74 | $9.24 | 124,900 | — | — |
| 2017-04-27 | $8.87 | $9.38 | 256,100 | — | — |
| 2017-04-26 | $9.10 | $9.62 | 216,700 | — | — |
| 2017-04-25 | $9.06 | $9.58 | 213,400 | — | — |
| 2017-04-24 | $8.64 | $9.14 | 262,300 | — | — |
| 2017-04-21 | $8.65 | $9.15 | 266,600 | — | — |
| 2017-04-20 | $8.93 | $9.44 | 353,100 | — | — |
| 2017-04-19 | $9.16 | $9.69 | 272,400 | — | — |
| 2017-04-18 | $9.10 | $9.62 | 288,900 | — | — |
| 2017-04-17 | $9.19 | $9.72 | 193,100 | — | — |
| 2017-04-13 | $9.31 | $9.84 | 148,300 | — | — |
| 2017-04-12 | $9.67 | $10.23 | 306,300 | — | — |
| 2017-04-11 | $9.97 | $10.54 | 826,000 | — | — |
| 2017-04-10 | $9.22 | $9.75 | 199,400 | — | — |
| 2017-04-07 | $9.15 | $9.68 | 136,700 | — | — |
| 2017-04-06 | $9.21 | $9.74 | 340,900 | — | — |
| 2017-04-05 | $9.06 | $9.58 | 408,000 | — | — |
| 2017-04-04 | $9.11 | $9.63 | 400,600 | — | — |
| 2017-04-03 | $8.93 | $9.44 | 228,700 | — | — |
| 2017-03-31 | $9.23 | $9.76 | 323,000 | — | — |
| 2017-03-30 | $8.85 | $9.36 | 265,400 | — | — |
| 2017-03-29 | $9.13 | $9.65 | 296,300 | — | — |
| 2017-03-28 | $8.71 | $9.21 | 245,600 | — | — |
| 2017-03-27 | $8.58 | $9.07 | 313,300 | — | — |
| 2017-03-24 | $8.89 | $9.40 | 661,000 | — | — |
| 2017-03-23 | $8.55 | $9.04 | 298,100 | — | — |
| 2017-03-22 | $8.15 | $8.62 | 325,700 | — | — |
| 2017-03-21 | $8.44 | $8.92 | 345,800 | — | — |
| 2017-03-20 | $8.52 | $9.01 | 707,300 | — | — |
| 2017-03-17 | $8.29 | $8.77 | 1,052,100 | — | — |
| 2017-03-16 | $8.90 | $9.41 | 292,100 | — | — |
| 2017-03-15 | $8.94 | $9.45 | 623,300 | — | — |
| 2017-03-14 | $8.70 | $9.20 | 392,500 | — | — |
| 2017-03-13 | $8.84 | $9.35 | 297,600 | — | — |
| 2017-03-10 | $8.68 | $9.18 | 431,500 | — | — |
| 2017-03-09 | $8.84 | $9.35 | 1,228,400 | — | — |
| 2017-03-08 | $8.19 | $8.66 | 884,300 | — | — |
| 2017-03-07 | $8.87 | $9.38 | 523,500 | — | — |
| 2017-03-06 | $9.27 | $9.80 | 658,700 | — | — |
| 2017-03-03 | $8.85 | $9.36 | 419,200 | — | — |
| 2017-03-02 | $9.20 | $9.73 | 444,100 | — | — |
| 2017-03-01 | $9.92 | $10.49 | 765,200 | — | — |
| 2017-02-28 | $9.37 | $9.91 | 311,400 | — | — |
| 2017-02-27 | $9.38 | $9.92 | 557,900 | — | — |
| 2017-02-24 | $9.04 | $9.56 | 1,014,700 | — | — |
| 2017-02-23 | $10.23 | $10.82 | 758,500 | — | — |
| 2017-02-22 | $10.31 | $10.90 | 388,000 | — | — |
| 2017-02-21 | $10.52 | $11.12 | 891,800 | — | — |
| 2017-02-17 | $10.10 | $10.68 | 1,366,400 | — | — |
| 2017-02-16 | $10.75 | $11.37 | 783,400 | — | — |
| 2017-02-15 | $11.14 | $11.78 | 644,600 | — | — |
| 2017-02-14 | $11.55 | $12.21 | 407,100 | — | — |
| 2017-02-13 | $11.88 | $12.56 | 246,000 | — | — |
| 2017-02-10 | $12.01 | $12.70 | 307,400 | — | — |
| 2017-02-09 | $12.01 | $12.70 | 167,900 | — | — |
| 2017-02-08 | $11.83 | $12.51 | 287,200 | — | — |
| 2017-02-07 | $11.54 | $12.20 | 342,600 | — | — |
| 2017-02-06 | $11.71 | $12.38 | 514,000 | — | — |
| 2017-02-03 | $12.46 | $13.18 | 768,000 | — | — |
| 2017-02-02 | $12.28 | $12.98 | 777,400 | — | — |
| 2017-02-01 | $12.47 | $13.19 | 506,700 | — | — |
| 2017-01-31 | $12.45 | $13.16 | 296,500 | — | — |
| 2017-01-30 | $12.54 | $13.26 | 1,171,100 | — | — |
| 2017-01-27 | $13.07 | $13.82 | 1,038,400 | — | — |
| 2017-01-26 | $12.71 | $13.44 | 2,642,500 | — | — |
| 2017-01-25 | $10.46 | $11.06 | 348,100 | — | — |
| 2017-01-24 | $10.15 | $10.73 | 249,000 | — | — |
| 2017-01-23 | $9.87 | $10.44 | 308,000 | — | — |
| 2017-01-20 | $9.94 | $10.51 | 143,300 | — | — |
| 2017-01-19 | $9.93 | $10.50 | 164,800 | — | — |
| 2017-01-18 | $10.01 | $10.58 | 322,600 | — | — |
| 2017-01-17 | $10.11 | $10.69 | 183,800 | — | — |
| 2017-01-13 | $10.12 | $10.70 | 257,800 | — | — |
| 2017-01-12 | $10.09 | $10.67 | 233,200 | — | — |
| 2017-01-11 | $10.19 | $10.77 | 275,600 | — | — |
| 2017-01-10 | $10.05 | $10.63 | 489,200 | — | — |
| 2017-01-09 | $10.26 | $10.85 | 404,600 | — | — |
| 2017-01-06 | $10.50 | $11.10 | 350,000 | — | — |
| 2017-01-05 | $10.47 | $11.07 | 524,800 | — | — |
| 2017-01-04 | $10.42 | $11.02 | 558,000 | — | — |
| 2017-01-03 | $9.57 | $10.12 | 386,100 | — | — |