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
- 1992-09-17 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 | $8.95 | $8.95 | 14,500 | — | — |
| 2017-12-28 | $8.95 | $8.95 | 11,000 | — | — |
| 2017-12-27 | $8.95 | $8.95 | 16,700 | — | — |
| 2017-12-26 | $9.35 | $9.35 | 16,700 | — | — |
| 2017-12-22 | $9.00 | $9.00 | 12,300 | — | — |
| 2017-12-21 | $9.15 | $9.15 | 19,800 | — | — |
| 2017-12-20 | $8.98 | $8.98 | 17,700 | — | — |
| 2017-12-19 | $8.75 | $8.75 | 16,200 | — | — |
| 2017-12-18 | $9.00 | $9.00 | 31,200 | — | — |
| 2017-12-15 | $8.90 | $8.90 | 27,000 | — | — |
| 2017-12-14 | $8.95 | $8.95 | 22,400 | — | — |
| 2017-12-13 | $9.05 | $9.05 | 18,700 | — | — |
| 2017-12-12 | $9.15 | $9.15 | 26,700 | — | — |
| 2017-12-11 | $9.20 | $9.20 | 23,300 | — | — |
| 2017-12-08 | $9.15 | $9.15 | 82,200 | — | — |
| 2017-12-07 | $9.05 | $9.05 | 5,300 | — | — |
| 2017-12-06 | $9.07 | $9.07 | 13,200 | — | — |
| 2017-12-05 | $9.00 | $9.00 | 7,200 | — | — |
| 2017-12-04 | $9.05 | $9.05 | 15,800 | — | — |
| 2017-12-01 | $9.10 | $9.10 | 24,500 | — | — |
| 2017-11-30 | $9.20 | $9.20 | 37,100 | — | — |
| 2017-11-29 | $9.00 | $9.00 | 67,600 | — | — |
| 2017-11-28 | $9.10 | $9.10 | 25,000 | — | — |
| 2017-11-27 | $9.20 | $9.20 | 63,900 | — | — |
| 2017-11-24 | $9.05 | $9.05 | 7,600 | — | — |
| 2017-11-22 | $9.05 | $9.05 | 18,900 | — | — |
| 2017-11-21 | $8.80 | $8.80 | 11,200 | — | — |
| 2017-11-20 | $8.85 | $8.85 | 15,600 | — | — |
| 2017-11-17 | $8.75 | $8.75 | 10,900 | — | — |
| 2017-11-16 | $8.65 | $8.65 | 16,300 | — | — |
| 2017-11-15 | $8.75 | $8.75 | 11,800 | — | — |
| 2017-11-14 | $8.95 | $8.95 | 15,800 | — | — |
| 2017-11-13 | $9.00 | $9.00 | 18,900 | — | — |
| 2017-11-10 | $8.85 | $8.85 | 14,700 | — | — |
| 2017-11-09 | $8.85 | $8.85 | 39,000 | — | — |
| 2017-11-08 | $9.05 | $9.05 | 67,600 | — | — |
| 2017-11-07 | $8.70 | $8.70 | 20,800 | — | — |
| 2017-11-06 | $8.65 | $8.65 | 33,600 | — | — |
| 2017-11-03 | $8.75 | $8.75 | 17,400 | — | — |
| 2017-11-02 | $8.75 | $8.75 | 25,200 | — | — |
| 2017-11-01 | $9.00 | $9.00 | 34,300 | — | — |
| 2017-10-31 | $9.35 | $9.35 | 24,200 | — | — |
| 2017-10-30 | $9.35 | $9.35 | 74,100 | — | — |
| 2017-10-27 | $9.16 | $9.16 | 105,200 | — | — |
| 2017-10-26 | $9.05 | $9.05 | 24,900 | — | — |
| 2017-10-25 | $9.10 | $9.10 | 57,900 | — | — |
| 2017-10-24 | $8.75 | $8.75 | 13,900 | — | — |
| 2017-10-23 | $8.78 | $8.78 | 20,900 | — | — |
| 2017-10-20 | $9.10 | $9.10 | 46,200 | — | — |
| 2017-10-19 | $8.70 | $8.70 | 29,500 | — | — |
| 2017-10-18 | $8.45 | $8.45 | 33,900 | — | — |
| 2017-10-17 | $8.65 | $8.65 | 23,600 | — | — |
| 2017-10-16 | $9.05 | $9.05 | 32,000 | — | — |
| 2017-10-13 | $8.85 | $8.85 | 17,400 | — | — |
| 2017-10-12 | $8.75 | $8.75 | 15,000 | — | — |
| 2017-10-11 | $8.90 | $8.90 | 18,400 | — | — |
| 2017-10-10 | $8.90 | $8.90 | 18,500 | — | — |
| 2017-10-09 | $9.10 | $9.10 | 41,600 | — | — |
| 2017-10-06 | $9.25 | $9.25 | 16,700 | — | — |
| 2017-10-05 | $9.10 | $9.10 | 15,500 | — | — |
| 2017-10-04 | $9.30 | $9.30 | 9,600 | — | — |
| 2017-10-03 | $9.25 | $9.25 | 11,000 | — | — |
| 2017-10-02 | $9.20 | $9.20 | 17,500 | — | — |
| 2017-09-29 | $9.35 | $9.35 | 14,400 | — | — |
| 2017-09-28 | $9.28 | $9.28 | 23,800 | — | — |
| 2017-09-27 | $9.45 | $9.45 | 72,000 | — | — |
| 2017-09-26 | $9.25 | $9.25 | 26,800 | — | — |
| 2017-09-25 | $8.95 | $8.95 | 28,000 | — | — |
| 2017-09-22 | $9.00 | $9.00 | 18,700 | — | — |
| 2017-09-21 | $8.82 | $8.82 | 21,600 | — | — |
| 2017-09-20 | $9.00 | $9.00 | 47,500 | — | — |
| 2017-09-19 | $8.70 | $8.70 | 35,600 | — | — |
| 2017-09-18 | $8.61 | $8.61 | 43,100 | — | — |
| 2017-09-15 | $8.85 | $8.85 | 15,900 | — | — |
| 2017-09-14 | $8.40 | $8.40 | 19,700 | — | — |
| 2017-09-13 | $8.65 | $8.65 | 15,100 | — | — |
| 2017-09-12 | $8.60 | $8.60 | 17,200 | — | — |
| 2017-09-11 | $8.60 | $8.60 | 19,000 | — | — |
| 2017-09-08 | $8.45 | $8.45 | 20,600 | — | — |
| 2017-09-07 | $8.60 | $8.60 | 32,600 | — | — |
| 2017-09-06 | $8.55 | $8.55 | 16,000 | — | — |
| 2017-09-05 | $9.10 | $9.10 | 74,500 | — | — |
| 2017-09-01 | $8.80 | $8.80 | 20,000 | — | — |
| 2017-08-31 | $8.70 | $8.70 | 17,000 | — | — |
| 2017-08-30 | $8.60 | $8.60 | 11,800 | — | — |
| 2017-08-29 | $8.55 | $8.55 | 15,200 | — | — |
| 2017-08-28 | $8.45 | $8.45 | 14,200 | — | — |
| 2017-08-25 | $8.78 | $8.78 | 27,500 | — | — |
| 2017-08-24 | $8.85 | $8.85 | 31,900 | — | — |
| 2017-08-23 | $8.65 | $8.65 | 29,700 | — | — |
| 2017-08-22 | $8.65 | $8.65 | 86,500 | — | — |
| 2017-08-21 | $8.50 | $8.50 | 19,200 | — | — |
| 2017-08-18 | $8.25 | $8.25 | 35,100 | — | — |
| 2017-08-17 | $8.25 | $8.25 | 46,100 | — | — |
| 2017-08-16 | $8.55 | $8.55 | 63,800 | — | — |
| 2017-08-15 | $8.65 | $8.65 | 51,700 | — | — |
| 2017-08-14 | $8.90 | $8.90 | 41,300 | — | — |
| 2017-08-11 | $8.95 | $8.95 | 35,800 | — | — |
| 2017-08-10 | $8.95 | $8.95 | 83,700 | — | — |
| 2017-08-09 | $9.35 | $9.35 | 26,400 | — | — |
| 2017-08-08 | $8.95 | $8.95 | 158,500 | — | — |
| 2017-08-07 | $9.30 | $9.30 | 41,500 | — | — |
| 2017-08-04 | $9.40 | $9.40 | 19,200 | — | — |
| 2017-08-03 | $9.30 | $9.30 | 65,200 | — | — |
| 2017-08-02 | $8.80 | $8.80 | 74,900 | — | — |
| 2017-08-01 | $9.25 | $9.25 | 17,200 | — | — |
| 2017-07-31 | $9.50 | $9.50 | 125,500 | — | — |
| 2017-07-28 | $9.70 | $9.70 | 24,300 | — | — |
| 2017-07-27 | $9.70 | $9.70 | 38,000 | — | — |
| 2017-07-26 | $9.85 | $9.85 | 22,200 | — | — |
| 2017-07-25 | $9.75 | $9.75 | 38,700 | — | — |
| 2017-07-24 | $10.00 | $10.00 | 37,900 | — | — |
| 2017-07-21 | $9.85 | $9.85 | 85,100 | — | — |
| 2017-07-20 | $9.75 | $9.75 | 29,600 | — | — |
| 2017-07-19 | $9.75 | $9.75 | 37,800 | — | — |
| 2017-07-18 | $9.60 | $9.60 | 31,200 | — | — |
| 2017-07-17 | $9.50 | $9.50 | 41,900 | — | — |
| 2017-07-14 | $9.40 | $9.40 | 15,900 | — | — |
| 2017-07-13 | $9.30 | $9.30 | 19,300 | — | — |
| 2017-07-12 | $9.30 | $9.30 | 25,000 | — | — |
| 2017-07-11 | $9.20 | $9.20 | 31,200 | — | — |
| 2017-07-10 | $9.60 | $9.60 | 43,400 | — | — |
| 2017-07-07 | $9.35 | $9.35 | 46,800 | — | — |
| 2017-07-06 | $9.10 | $9.10 | 69,300 | — | — |
| 2017-07-05 | $9.40 | $9.40 | 58,600 | — | — |
| 2017-07-03 | $9.70 | $9.70 | 48,700 | — | — |
| 2017-06-30 | $9.40 | $9.40 | 59,700 | — | — |
| 2017-06-29 | $9.20 | $9.20 | 43,100 | — | — |
| 2017-06-28 | $9.25 | $9.25 | 84,100 | — | — |
| 2017-06-27 | $9.15 | $9.15 | 73,700 | — | — |
| 2017-06-26 | $9.00 | $9.00 | 53,900 | — | — |
| 2017-06-23 | $8.80 | $8.80 | 63,000 | — | — |
| 2017-06-22 | $8.95 | $8.95 | 50,300 | — | — |
| 2017-06-21 | $9.00 | $9.00 | 35,800 | — | — |
| 2017-06-20 | $9.00 | $9.00 | 87,800 | — | — |
| 2017-06-19 | $8.95 | $8.95 | 59,100 | — | — |
| 2017-06-16 | $8.70 | $8.70 | 60,400 | — | — |
| 2017-06-15 | $8.80 | $8.80 | 32,400 | — | — |
| 2017-06-14 | $8.75 | $8.75 | 34,400 | — | — |
| 2017-06-13 | $9.00 | $9.00 | 87,600 | — | — |
| 2017-06-12 | $8.80 | $8.80 | 39,300 | — | — |
| 2017-06-09 | $8.90 | $8.90 | 49,800 | — | — |
| 2017-06-08 | $9.00 | $9.00 | 127,200 | — | — |
| 2017-06-07 | $8.90 | $8.90 | 102,900 | — | — |
| 2017-06-06 | $9.00 | $9.00 | 162,800 | — | — |
| 2017-06-05 | $8.50 | $8.50 | 108,500 | — | — |
| 2017-06-02 | $8.35 | $8.35 | 251,100 | — | — |
| 2017-06-01 | $8.45 | $8.45 | 400,400 | — | — |
| 2017-05-31 | $7.50 | $7.50 | 32,700 | — | — |
| 2017-05-30 | $7.70 | $7.70 | 38,800 | — | — |
| 2017-05-26 | $7.85 | $7.85 | 30,700 | — | — |
| 2017-05-25 | $7.70 | $7.70 | 32,600 | — | — |
| 2017-05-24 | $7.60 | $7.60 | 35,600 | — | — |
| 2017-05-23 | $7.45 | $7.45 | 42,900 | — | — |
| 2017-05-22 | $7.55 | $7.55 | 96,300 | — | — |
| 2017-05-19 | $6.95 | $6.95 | 64,600 | — | — |
| 2017-05-18 | $7.20 | $7.20 | 52,700 | — | — |
| 2017-05-17 | $7.30 | $7.30 | 91,300 | — | — |
| 2017-05-16 | $7.30 | $7.30 | 97,200 | — | — |
| 2017-05-15 | $7.80 | $7.80 | 63,200 | — | — |
| 2017-05-12 | $7.75 | $7.75 | 111,300 | — | — |
| 2017-05-11 | $7.95 | $7.95 | 99,200 | — | — |
| 2017-05-10 | $7.85 | $7.85 | 195,100 | — | — |
| 2017-05-09 | $7.00 | $7.00 | 313,900 | — | — |
| 2017-05-08 | $5.70 | $5.70 | 79,800 | — | — |
| 2017-05-05 | $5.70 | $5.70 | 24,300 | — | — |
| 2017-05-04 | $5.80 | $5.80 | 78,200 | — | — |
| 2017-05-03 | $5.70 | $5.70 | 157,800 | — | — |
| 2017-05-02 | $5.95 | $5.95 | 157,900 | — | — |
| 2017-05-01 | $6.25 | $6.25 | 18,900 | — | — |
| 2017-04-28 | $6.20 | $6.20 | 39,400 | — | — |
| 2017-04-27 | $6.15 | $6.15 | 67,100 | — | — |
| 2017-04-26 | $6.20 | $6.20 | 30,000 | — | — |
| 2017-04-25 | $6.20 | $6.20 | 86,200 | — | — |
| 2017-04-24 | $6.40 | $6.40 | 17,600 | — | — |
| 2017-04-21 | $6.40 | $6.40 | 60,800 | — | — |
| 2017-04-20 | $6.50 | $6.50 | 26,000 | — | — |
| 2017-04-19 | $6.48 | $6.48 | 20,300 | — | — |
| 2017-04-18 | $6.45 | $6.45 | 6,200 | — | — |
| 2017-04-17 | $6.50 | $6.50 | 29,700 | — | — |
| 2017-04-13 | $6.40 | $6.40 | 13,600 | — | — |
| 2017-04-12 | $6.40 | $6.40 | 20,600 | — | — |
| 2017-04-11 | $6.50 | $6.50 | 13,600 | — | — |
| 2017-04-10 | $6.60 | $6.60 | 43,400 | — | — |
| 2017-04-07 | $6.30 | $6.30 | 26,700 | — | — |
| 2017-04-06 | $6.60 | $6.60 | 24,200 | — | — |
| 2017-04-05 | $6.35 | $6.35 | 28,600 | — | — |
| 2017-04-04 | $6.60 | $6.60 | 56,800 | — | — |
| 2017-04-03 | $6.50 | $6.50 | 41,600 | — | — |
| 2017-03-31 | $6.75 | $6.75 | 28,900 | — | — |
| 2017-03-30 | $6.85 | $6.85 | 20,900 | — | — |
| 2017-03-29 | $6.78 | $6.78 | 34,300 | — | — |
| 2017-03-28 | $6.40 | $6.40 | 23,200 | — | — |
| 2017-03-27 | $6.40 | $6.40 | 37,100 | — | — |
| 2017-03-24 | $6.65 | $6.65 | 41,200 | — | — |
| 2017-03-23 | $6.65 | $6.65 | 21,300 | — | — |
| 2017-03-22 | $6.50 | $6.50 | 30,600 | — | — |
| 2017-03-21 | $6.45 | $6.45 | 49,300 | — | — |
| 2017-03-20 | $6.60 | $6.60 | 40,600 | — | — |
| 2017-03-17 | $6.65 | $6.65 | 57,400 | — | — |
| 2017-03-16 | $6.95 | $6.95 | 40,500 | — | — |
| 2017-03-15 | $6.90 | $6.90 | 40,300 | — | — |
| 2017-03-14 | $6.75 | $6.75 | 103,400 | — | — |
| 2017-03-13 | $7.00 | $7.00 | 54,600 | — | — |
| 2017-03-10 | $7.00 | $7.00 | 86,800 | — | — |
| 2017-03-09 | $7.10 | $7.10 | 75,300 | — | — |
| 2017-03-08 | $7.30 | $7.30 | 77,800 | — | — |
| 2017-03-07 | $7.25 | $7.25 | 270,200 | — | — |
| 2017-03-06 | $8.45 | $8.45 | 190,500 | — | — |
| 2017-03-03 | $7.70 | $7.70 | 83,100 | — | — |
| 2017-03-02 | $7.70 | $7.70 | 93,600 | — | — |
| 2017-03-01 | $7.65 | $7.65 | 110,700 | — | — |
| 2017-02-28 | $7.70 | $7.70 | 75,500 | — | — |
| 2017-02-27 | $7.80 | $7.80 | 45,200 | — | — |
| 2017-02-24 | $7.75 | $7.75 | 49,100 | — | — |
| 2017-02-23 | $8.10 | $8.10 | 30,100 | — | — |
| 2017-02-22 | $8.15 | $8.15 | 26,900 | — | — |
| 2017-02-21 | $8.15 | $8.15 | 42,200 | — | — |
| 2017-02-17 | $8.20 | $8.20 | 21,600 | — | — |
| 2017-02-16 | $8.10 | $8.10 | 24,500 | — | — |
| 2017-02-15 | $8.25 | $8.25 | 50,500 | — | — |
| 2017-02-14 | $8.45 | $8.45 | 27,100 | — | — |
| 2017-02-13 | $8.45 | $8.45 | 25,000 | — | — |
| 2017-02-10 | $8.50 | $8.50 | 31,100 | — | — |
| 2017-02-09 | $8.45 | $8.45 | 34,400 | — | — |
| 2017-02-08 | $8.50 | $8.50 | 37,500 | — | — |
| 2017-02-07 | $8.45 | $8.45 | 25,100 | — | — |
| 2017-02-06 | $8.53 | $8.53 | 26,900 | — | — |
| 2017-02-03 | $8.63 | $8.63 | 25,900 | — | — |
| 2017-02-02 | $8.70 | $8.70 | 30,200 | — | — |
| 2017-02-01 | $8.65 | $8.65 | 42,600 | — | — |
| 2017-01-31 | $8.80 | $8.80 | 18,400 | — | — |
| 2017-01-30 | $8.60 | $8.60 | 39,200 | — | — |
| 2017-01-27 | $8.70 | $8.70 | 40,500 | — | — |
| 2017-01-26 | $8.60 | $8.60 | 228,400 | — | — |
| 2017-01-25 | $8.25 | $8.25 | 51,700 | — | — |
| 2017-01-24 | $8.20 | $8.20 | 53,600 | — | — |
| 2017-01-23 | $8.35 | $8.35 | 38,000 | — | — |
| 2017-01-20 | $8.35 | $8.35 | 42,900 | — | — |
| 2017-01-19 | $8.30 | $8.30 | 22,400 | — | — |
| 2017-01-18 | $8.40 | $8.40 | 25,100 | — | — |
| 2017-01-17 | $8.45 | $8.45 | 71,800 | — | — |
| 2017-01-13 | $8.48 | $8.48 | 28,200 | — | — |
| 2017-01-12 | $8.40 | $8.40 | 36,700 | — | — |
| 2017-01-11 | $8.50 | $8.50 | 50,300 | — | — |
| 2017-01-10 | $8.60 | $8.60 | 35,100 | — | — |
| 2017-01-09 | $8.65 | $8.65 | 103,500 | — | — |
| 2017-01-06 | $9.15 | $9.15 | 27,100 | — | — |
| 2017-01-05 | $9.15 | $9.15 | 34,000 | — | — |
| 2017-01-04 | $9.15 | $9.15 | 61,900 | — | — |
| 2017-01-03 | $9.40 | $9.40 | 80,500 | — | — |