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
- 1996-04-11 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 | $6.85 | $8.02 | 80,000 | — | — |
| 2017-12-28 | $7.05 | $8.25 | 43,800 | — | — |
| 2017-12-27 | $7.00 | $8.20 | 27,400 | — | — |
| 2017-12-26 | $7.15 | $8.37 | 69,200 | — | — |
| 2017-12-22 | $7.00 | $8.20 | 30,500 | — | — |
| 2017-12-21 | $7.15 | $8.37 | 60,800 | — | — |
| 2017-12-20 | $7.00 | $8.20 | 38,800 | — | — |
| 2017-12-19 | $6.80 | $7.96 | 62,300 | — | — |
| 2017-12-18 | $6.80 | $7.96 | 118,600 | — | — |
| 2017-12-15 | $6.75 | $7.90 | 212,800 | — | — |
| 2017-12-14 | $6.60 | $7.73 | 93,600 | — | — |
| 2017-12-13 | $6.45 | $7.46 | 73,800 | — | — |
| 2017-12-12 | $6.65 | $7.70 | 84,200 | — | — |
| 2017-12-11 | $6.70 | $7.75 | 47,700 | — | — |
| 2017-12-08 | $6.80 | $7.87 | 58,500 | — | — |
| 2017-12-07 | $6.70 | $7.75 | 59,600 | — | — |
| 2017-12-06 | $6.80 | $7.87 | 79,400 | — | — |
| 2017-12-05 | $6.90 | $7.99 | 108,700 | — | — |
| 2017-12-04 | $6.95 | $8.04 | 32,600 | — | — |
| 2017-12-01 | $7.10 | $8.22 | 45,400 | — | — |
| 2017-11-30 | $7.00 | $8.10 | 105,200 | — | — |
| 2017-11-29 | $7.10 | $8.22 | 42,700 | — | — |
| 2017-11-28 | $7.20 | $8.33 | 63,400 | — | — |
| 2017-11-27 | $7.05 | $8.16 | 48,400 | — | — |
| 2017-11-24 | $7.30 | $8.45 | 20,600 | — | — |
| 2017-11-22 | $7.10 | $8.22 | 51,400 | — | — |
| 2017-11-21 | $7.30 | $8.45 | 51,100 | — | — |
| 2017-11-20 | $7.05 | $8.16 | 98,200 | — | — |
| 2017-11-17 | $6.85 | $7.93 | 57,400 | — | — |
| 2017-11-16 | $6.90 | $7.99 | 43,600 | — | — |
| 2017-11-15 | $6.80 | $7.87 | 72,400 | — | — |
| 2017-11-14 | $7.30 | $8.45 | 95,000 | — | — |
| 2017-11-13 | $7.30 | $8.45 | 95,500 | — | — |
| 2017-11-10 | $7.30 | $8.45 | 124,400 | — | — |
| 2017-11-09 | $7.35 | $8.51 | 96,200 | — | — |
| 2017-11-08 | $6.70 | $7.75 | 191,800 | — | — |
| 2017-11-07 | $7.00 | $8.10 | 92,800 | — | — |
| 2017-11-06 | $7.50 | $8.68 | 51,700 | — | — |
| 2017-11-03 | $7.20 | $8.33 | 36,800 | — | — |
| 2017-11-02 | $7.20 | $8.33 | 66,400 | — | — |
| 2017-11-01 | $7.15 | $8.27 | 145,600 | — | — |
| 2017-10-31 | $7.40 | $8.56 | 146,000 | — | — |
| 2017-10-30 | $6.95 | $8.04 | 55,000 | — | — |
| 2017-10-27 | $7.10 | $8.22 | 68,100 | — | — |
| 2017-10-26 | $7.00 | $8.10 | 205,200 | — | — |
| 2017-10-25 | $6.75 | $7.81 | 53,800 | — | — |
| 2017-10-24 | $6.70 | $7.75 | 83,900 | — | — |
| 2017-10-23 | $6.85 | $7.93 | 53,100 | — | — |
| 2017-10-20 | $6.95 | $8.04 | 34,900 | — | — |
| 2017-10-19 | $7.05 | $8.16 | 61,000 | — | — |
| 2017-10-18 | $7.15 | $8.27 | 67,200 | — | — |
| 2017-10-17 | $7.25 | $8.39 | 72,300 | — | — |
| 2017-10-16 | $7.30 | $8.45 | 58,900 | — | — |
| 2017-10-13 | $7.30 | $8.45 | 111,300 | — | — |
| 2017-10-12 | $7.30 | $8.45 | 50,300 | — | — |
| 2017-10-11 | $7.35 | $8.51 | 45,600 | — | — |
| 2017-10-10 | $7.30 | $8.45 | 86,700 | — | — |
| 2017-10-09 | $7.15 | $8.27 | 65,800 | — | — |
| 2017-10-06 | $7.05 | $8.16 | 49,100 | — | — |
| 2017-10-05 | $7.00 | $8.10 | 52,700 | — | — |
| 2017-10-04 | $6.90 | $7.99 | 165,300 | — | — |
| 2017-10-03 | $6.95 | $8.04 | 97,000 | — | — |
| 2017-10-02 | $7.05 | $8.16 | 164,200 | — | — |
| 2017-09-29 | $7.20 | $8.33 | 92,400 | — | — |
| 2017-09-28 | $7.05 | $8.16 | 101,700 | — | — |
| 2017-09-27 | $6.90 | $7.99 | 101,700 | — | — |
| 2017-09-26 | $7.00 | $8.10 | 90,500 | — | — |
| 2017-09-25 | $6.90 | $7.99 | 85,400 | — | — |
| 2017-09-22 | $6.85 | $7.93 | 57,700 | — | — |
| 2017-09-21 | $6.95 | $8.04 | 278,100 | — | — |
| 2017-09-20 | $6.90 | $7.99 | 304,500 | — | — |
| 2017-09-19 | $6.85 | $7.93 | 152,900 | — | — |
| 2017-09-18 | $6.90 | $7.99 | 166,000 | — | — |
| 2017-09-15 | $6.95 | $8.04 | 207,900 | — | — |
| 2017-09-14 | $6.90 | $7.99 | 175,000 | — | — |
| 2017-09-13 | $6.90 | $7.90 | 82,700 | — | — |
| 2017-09-12 | $6.85 | $7.84 | 35,000 | — | — |
| 2017-09-11 | $6.80 | $7.78 | 44,200 | — | — |
| 2017-09-08 | $6.65 | $7.61 | 145,600 | — | — |
| 2017-09-07 | $6.90 | $7.90 | 182,800 | — | — |
| 2017-09-06 | $7.00 | $8.01 | 150,500 | — | — |
| 2017-09-05 | $6.90 | $7.90 | 222,700 | — | — |
| 2017-09-01 | $7.10 | $8.13 | 101,700 | — | — |
| 2017-08-31 | $6.95 | $7.96 | 148,600 | — | — |
| 2017-08-30 | $7.00 | $8.01 | 95,700 | — | — |
| 2017-08-29 | $7.00 | $8.01 | 126,300 | — | — |
| 2017-08-28 | $7.25 | $8.30 | 44,600 | — | — |
| 2017-08-25 | $7.25 | $8.30 | 57,000 | — | — |
| 2017-08-24 | $7.35 | $8.41 | 52,900 | — | — |
| 2017-08-23 | $7.50 | $8.59 | 58,700 | — | — |
| 2017-08-22 | $7.45 | $8.53 | 63,300 | — | — |
| 2017-08-21 | $7.45 | $8.53 | 59,700 | — | — |
| 2017-08-18 | $7.50 | $8.59 | 59,800 | — | — |
| 2017-08-17 | $7.50 | $8.59 | 91,200 | — | — |
| 2017-08-16 | $7.65 | $8.76 | 25,000 | — | — |
| 2017-08-15 | $7.65 | $8.76 | 37,000 | — | — |
| 2017-08-14 | $7.70 | $8.81 | 103,700 | — | — |
| 2017-08-11 | $7.70 | $8.81 | 42,400 | — | — |
| 2017-08-10 | $7.90 | $9.04 | 48,300 | — | — |
| 2017-08-09 | $8.05 | $9.21 | 51,700 | — | — |
| 2017-08-08 | $8.00 | $9.16 | 52,500 | — | — |
| 2017-08-07 | $7.85 | $8.99 | 71,000 | — | — |
| 2017-08-04 | $8.20 | $9.39 | 48,500 | — | — |
| 2017-08-03 | $7.85 | $8.99 | 83,900 | — | — |
| 2017-08-02 | $8.30 | $9.50 | 53,700 | — | — |
| 2017-08-01 | $8.50 | $9.73 | 46,000 | — | — |
| 2017-07-31 | $8.60 | $9.84 | 119,000 | — | — |
| 2017-07-28 | $8.35 | $9.56 | 60,200 | — | — |
| 2017-07-27 | $8.20 | $9.39 | 47,100 | — | — |
| 2017-07-26 | $8.25 | $9.44 | 66,800 | — | — |
| 2017-07-25 | $7.95 | $9.10 | 73,300 | — | — |
| 2017-07-24 | $7.90 | $9.04 | 64,400 | — | — |
| 2017-07-21 | $7.95 | $9.10 | 83,000 | — | — |
| 2017-07-20 | $8.15 | $9.33 | 34,200 | — | — |
| 2017-07-19 | $8.15 | $9.33 | 76,400 | — | — |
| 2017-07-18 | $7.95 | $9.10 | 56,400 | — | — |
| 2017-07-17 | $8.05 | $9.21 | 60,700 | — | — |
| 2017-07-14 | $7.95 | $9.10 | 47,700 | — | — |
| 2017-07-13 | $7.90 | $9.04 | 77,500 | — | — |
| 2017-07-12 | $8.10 | $9.27 | 158,800 | — | — |
| 2017-07-11 | $8.45 | $9.67 | 103,800 | — | — |
| 2017-07-10 | $8.30 | $9.50 | 117,000 | — | — |
| 2017-07-07 | $8.20 | $9.39 | 94,500 | — | — |
| 2017-07-06 | $8.25 | $9.44 | 78,800 | — | — |
| 2017-07-05 | $8.30 | $9.50 | 159,200 | — | — |
| 2017-07-03 | $8.25 | $9.44 | 43,700 | — | — |
| 2017-06-30 | $8.10 | $9.27 | 65,100 | — | — |
| 2017-06-29 | $7.90 | $9.04 | 118,800 | — | — |
| 2017-06-28 | $8.05 | $9.21 | 181,000 | — | — |
| 2017-06-27 | $7.75 | $8.87 | 94,100 | — | — |
| 2017-06-26 | $7.75 | $8.87 | 93,400 | — | — |
| 2017-06-23 | $7.75 | $8.87 | 307,400 | — | — |
| 2017-06-22 | $7.40 | $8.47 | 105,800 | — | — |
| 2017-06-21 | $7.25 | $8.30 | 205,500 | — | — |
| 2017-06-20 | $7.15 | $8.18 | 112,300 | — | — |
| 2017-06-19 | $7.65 | $8.76 | 38,800 | — | — |
| 2017-06-16 | $7.65 | $8.76 | 193,100 | — | — |
| 2017-06-15 | $7.45 | $8.53 | 79,200 | — | — |
| 2017-06-14 | $7.50 | $8.59 | 71,100 | — | — |
| 2017-06-13 | $7.80 | $8.93 | 59,400 | — | — |
| 2017-06-12 | $8.00 | $9.08 | 102,500 | — | — |
| 2017-06-09 | $7.95 | $9.02 | 136,400 | — | — |
| 2017-06-08 | $7.65 | $8.68 | 150,300 | — | — |
| 2017-06-07 | $7.45 | $8.45 | 106,900 | — | — |
| 2017-06-06 | $7.55 | $8.57 | 94,400 | — | — |
| 2017-06-05 | $7.35 | $8.34 | 125,200 | — | — |
| 2017-06-02 | $7.45 | $8.45 | 128,900 | — | — |
| 2017-06-01 | $7.55 | $8.57 | 143,600 | — | — |
| 2017-05-31 | $7.30 | $8.28 | 83,600 | — | — |
| 2017-05-30 | $7.55 | $8.57 | 100,500 | — | — |
| 2017-05-26 | $7.75 | $8.79 | 75,700 | — | — |
| 2017-05-25 | $7.55 | $8.57 | 128,000 | — | — |
| 2017-05-24 | $8.05 | $9.13 | 117,100 | — | — |
| 2017-05-23 | $8.05 | $9.13 | 96,600 | — | — |
| 2017-05-22 | $8.00 | $9.08 | 130,200 | — | — |
| 2017-05-19 | $8.00 | $9.08 | 82,200 | — | — |
| 2017-05-18 | $8.10 | $9.19 | 98,300 | — | — |
| 2017-05-17 | $8.00 | $9.08 | 139,500 | — | — |
| 2017-05-16 | $8.35 | $9.47 | 199,500 | — | — |
| 2017-05-15 | $8.25 | $9.36 | 106,600 | — | — |
| 2017-05-12 | $7.95 | $9.02 | 92,700 | — | — |
| 2017-05-11 | $7.95 | $9.02 | 117,700 | — | — |
| 2017-05-10 | $7.95 | $9.02 | 107,500 | — | — |
| 2017-05-09 | $7.35 | $8.34 | 101,200 | — | — |
| 2017-05-08 | $7.50 | $8.51 | 102,600 | — | — |
| 2017-05-05 | $7.25 | $8.23 | 190,000 | — | — |
| 2017-05-04 | $6.95 | $7.89 | 196,400 | — | — |
| 2017-05-03 | $7.30 | $8.28 | 238,500 | — | — |
| 2017-05-02 | $7.50 | $8.51 | 96,200 | — | — |
| 2017-05-01 | $7.90 | $8.96 | 53,200 | — | — |
| 2017-04-28 | $8.00 | $9.08 | 94,300 | — | — |
| 2017-04-27 | $8.05 | $9.13 | 201,900 | — | — |
| 2017-04-26 | $8.30 | $9.42 | 131,900 | — | — |
| 2017-04-25 | $8.15 | $9.25 | 104,100 | — | — |
| 2017-04-24 | $8.20 | $9.30 | 157,400 | — | — |
| 2017-04-21 | $7.80 | $8.85 | 85,200 | — | — |
| 2017-04-20 | $8.00 | $9.08 | 85,200 | — | — |
| 2017-04-19 | $7.85 | $8.91 | 71,300 | — | — |
| 2017-04-18 | $7.75 | $8.79 | 118,900 | — | — |
| 2017-04-17 | $8.00 | $9.08 | 46,600 | — | — |
| 2017-04-13 | $7.95 | $9.02 | 87,600 | — | — |
| 2017-04-12 | $8.00 | $9.08 | 41,100 | — | — |
| 2017-04-11 | $8.25 | $9.36 | 43,800 | — | — |
| 2017-04-10 | $8.35 | $9.47 | 152,500 | — | — |
| 2017-04-07 | $8.15 | $9.25 | 73,000 | — | — |
| 2017-04-06 | $8.10 | $9.19 | 73,900 | — | — |
| 2017-04-05 | $7.90 | $8.96 | 128,400 | — | — |
| 2017-04-04 | $8.15 | $9.25 | 101,500 | — | — |
| 2017-04-03 | $8.00 | $9.08 | 120,700 | — | — |
| 2017-03-31 | $8.00 | $9.08 | 172,300 | — | — |
| 2017-03-30 | $7.95 | $9.02 | 101,300 | — | — |
| 2017-03-29 | $7.80 | $8.85 | 78,800 | — | — |
| 2017-03-28 | $7.90 | $8.96 | 163,000 | — | — |
| 2017-03-27 | $7.75 | $8.79 | 89,900 | — | — |
| 2017-03-24 | $7.60 | $8.62 | 105,900 | — | — |
| 2017-03-23 | $7.45 | $8.45 | 65,000 | — | — |
| 2017-03-22 | $7.45 | $8.45 | 201,700 | — | — |
| 2017-03-21 | $7.50 | $8.51 | 119,400 | — | — |
| 2017-03-20 | $7.95 | $9.02 | 108,000 | — | — |
| 2017-03-17 | $7.95 | $9.02 | 125,200 | — | — |
| 2017-03-16 | $7.90 | $8.96 | 58,400 | — | — |
| 2017-03-15 | $7.95 | $9.02 | 73,700 | — | — |
| 2017-03-14 | $7.75 | $8.79 | 140,200 | — | — |
| 2017-03-13 | $7.85 | $8.91 | 108,900 | — | — |
| 2017-03-10 | $8.10 | $9.11 | 127,300 | — | — |
| 2017-03-09 | $8.10 | $9.11 | 193,800 | — | — |
| 2017-03-08 | $8.15 | $9.17 | 208,800 | — | — |
| 2017-03-07 | $8.75 | $9.84 | 101,200 | — | — |
| 2017-03-06 | $8.95 | $10.07 | 156,100 | — | — |
| 2017-03-03 | $8.60 | $9.67 | 100,000 | — | — |
| 2017-03-02 | $8.95 | $10.07 | 139,500 | — | — |
| 2017-03-01 | $9.00 | $10.12 | 98,700 | — | — |
| 2017-02-28 | $8.75 | $9.84 | 113,600 | — | — |
| 2017-02-27 | $8.95 | $10.07 | 130,000 | — | — |
| 2017-02-24 | $9.00 | $10.12 | 122,000 | — | — |
| 2017-02-23 | $8.95 | $10.07 | 211,600 | — | — |
| 2017-02-22 | $9.00 | $10.12 | 222,100 | — | — |
| 2017-02-21 | $9.05 | $10.18 | 253,600 | — | — |
| 2017-02-17 | $9.00 | $10.12 | 352,000 | — | — |
| 2017-02-16 | $8.45 | $9.51 | 229,800 | — | — |
| 2017-02-15 | $8.15 | $9.17 | 151,500 | — | — |
| 2017-02-14 | $7.90 | $8.89 | 119,300 | — | — |
| 2017-02-13 | $7.90 | $8.89 | 136,600 | — | — |
| 2017-02-10 | $7.90 | $8.89 | 139,900 | — | — |
| 2017-02-09 | $7.60 | $8.55 | 97,100 | — | — |
| 2017-02-08 | $7.50 | $8.44 | 172,900 | — | — |
| 2017-02-07 | $7.80 | $8.77 | 120,900 | — | — |
| 2017-02-06 | $8.05 | $9.06 | 78,600 | — | — |
| 2017-02-03 | $8.65 | $9.73 | 53,500 | — | — |
| 2017-02-02 | $8.45 | $9.51 | 49,100 | — | — |
| 2017-02-01 | $8.65 | $9.73 | 65,700 | — | — |
| 2017-01-31 | $8.70 | $9.79 | 113,500 | — | — |
| 2017-01-30 | $8.50 | $9.56 | 129,300 | — | — |
| 2017-01-27 | $9.35 | $10.52 | 114,900 | — | — |
| 2017-01-26 | $9.60 | $10.80 | 137,500 | — | — |
| 2017-01-25 | $9.40 | $10.57 | 110,500 | — | — |
| 2017-01-24 | $9.25 | $10.41 | 102,800 | — | — |
| 2017-01-23 | $9.10 | $10.24 | 122,100 | — | — |
| 2017-01-20 | $9.05 | $10.18 | 62,900 | — | — |
| 2017-01-19 | $8.95 | $10.07 | 69,900 | — | — |
| 2017-01-18 | $9.15 | $10.29 | 143,600 | — | — |
| 2017-01-17 | $9.20 | $10.35 | 68,200 | — | — |
| 2017-01-13 | $9.30 | $10.46 | 64,700 | — | — |
| 2017-01-12 | $9.00 | $10.12 | 57,600 | — | — |
| 2017-01-11 | $9.20 | $10.35 | 78,500 | — | — |
| 2017-01-10 | $9.05 | $10.18 | 110,700 | — | — |
| 2017-01-09 | $9.05 | $10.18 | 86,300 | — | — |
| 2017-01-06 | $9.40 | $10.57 | 77,200 | — | — |
| 2017-01-05 | $9.45 | $10.63 | 45,100 | — | — |
| 2017-01-04 | $9.60 | $10.80 | 127,200 | — | — |
| 2017-01-03 | $9.50 | $10.69 | 223,000 | — | — |