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
- 2008-07-02 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 | $8.75 | $8.75 | 351,500 | — | — |
| 2017-12-28 | $8.93 | $8.93 | 268,000 | — | — |
| 2017-12-27 | $9.00 | $9.00 | 306,500 | — | — |
| 2017-12-26 | $9.01 | $9.01 | 186,200 | — | — |
| 2017-12-22 | $8.96 | $8.96 | 382,900 | — | — |
| 2017-12-21 | $9.05 | $9.05 | 585,100 | — | — |
| 2017-12-20 | $9.00 | $9.00 | 751,700 | — | — |
| 2017-12-19 | $9.09 | $9.09 | 1,211,900 | — | — |
| 2017-12-18 | $9.29 | $9.29 | 1,722,200 | — | — |
| 2017-12-15 | $10.15 | $10.15 | 725,700 | — | — |
| 2017-12-14 | $10.38 | $10.38 | 335,800 | — | — |
| 2017-12-13 | $10.57 | $10.57 | 493,100 | — | — |
| 2017-12-12 | $10.80 | $10.80 | 421,400 | — | — |
| 2017-12-11 | $10.42 | $10.42 | 366,100 | — | — |
| 2017-12-08 | $10.24 | $10.24 | 212,600 | — | — |
| 2017-12-07 | $10.30 | $10.30 | 294,300 | — | — |
| 2017-12-06 | $10.10 | $10.10 | 356,800 | — | — |
| 2017-12-05 | $10.37 | $10.37 | 530,400 | — | — |
| 2017-12-04 | $10.99 | $10.99 | 333,500 | — | — |
| 2017-12-01 | $10.98 | $10.98 | 461,000 | — | — |
| 2017-11-30 | $11.23 | $11.23 | 816,400 | — | — |
| 2017-11-29 | $10.58 | $10.58 | 557,600 | — | — |
| 2017-11-28 | $10.41 | $10.41 | 616,300 | — | — |
| 2017-11-27 | $9.51 | $9.51 | 208,700 | — | — |
| 2017-11-24 | $9.61 | $9.61 | 52,500 | — | — |
| 2017-11-22 | $9.68 | $9.68 | 179,700 | — | — |
| 2017-11-21 | $9.73 | $9.73 | 353,700 | — | — |
| 2017-11-20 | $9.61 | $9.61 | 329,100 | — | — |
| 2017-11-17 | $9.53 | $9.53 | 361,000 | — | — |
| 2017-11-16 | $9.65 | $9.65 | 243,300 | — | — |
| 2017-11-15 | $9.49 | $9.49 | 405,300 | — | — |
| 2017-11-14 | $9.17 | $9.17 | 244,800 | — | — |
| 2017-11-13 | $9.54 | $9.54 | 352,400 | — | — |
| 2017-11-10 | $9.48 | $9.48 | 848,200 | — | — |
| 2017-11-09 | $9.56 | $9.56 | 606,200 | — | — |
| 2017-11-08 | $9.72 | $9.72 | 699,900 | — | — |
| 2017-11-07 | $9.40 | $9.40 | 853,300 | — | — |
| 2017-11-06 | $9.86 | $9.86 | 980,900 | — | — |
| 2017-11-03 | $8.61 | $8.61 | 624,800 | — | — |
| 2017-11-02 | $8.66 | $8.66 | 1,474,500 | — | — |
| 2017-11-01 | $7.67 | $7.67 | 354,800 | — | — |
| 2017-10-31 | $7.71 | $7.71 | 197,500 | — | — |
| 2017-10-30 | $7.65 | $7.65 | 333,500 | — | — |
| 2017-10-27 | $8.01 | $8.01 | 204,100 | — | — |
| 2017-10-26 | $8.17 | $8.17 | 213,300 | — | — |
| 2017-10-25 | $8.17 | $8.17 | 350,100 | — | — |
| 2017-10-24 | $8.14 | $8.14 | 178,700 | — | — |
| 2017-10-23 | $8.09 | $8.09 | 333,600 | — | — |
| 2017-10-20 | $8.24 | $8.24 | 248,000 | — | — |
| 2017-10-19 | $8.32 | $8.32 | 406,300 | — | — |
| 2017-10-18 | $8.48 | $8.48 | 475,600 | — | — |
| 2017-10-17 | $8.30 | $8.30 | 668,800 | — | — |
| 2017-10-16 | $8.21 | $8.21 | 238,500 | — | — |
| 2017-10-13 | $8.19 | $8.19 | 299,400 | — | — |
| 2017-10-12 | $8.04 | $8.04 | 218,800 | — | — |
| 2017-10-11 | $8.03 | $8.03 | 315,900 | — | — |
| 2017-10-10 | $7.76 | $7.76 | 208,600 | — | — |
| 2017-10-09 | $7.61 | $7.61 | 361,500 | — | — |
| 2017-10-06 | $7.92 | $7.92 | 523,000 | — | — |
| 2017-10-05 | $8.29 | $8.29 | 914,600 | — | — |
| 2017-10-04 | $8.05 | $8.05 | 739,800 | — | — |
| 2017-10-03 | $7.91 | $7.91 | 294,700 | — | — |
| 2017-10-02 | $8.03 | $8.03 | 542,600 | — | — |
| 2017-09-29 | $7.90 | $7.90 | 378,400 | — | — |
| 2017-09-28 | $7.68 | $7.68 | 572,400 | — | — |
| 2017-09-27 | $7.53 | $7.53 | 431,300 | — | — |
| 2017-09-26 | $7.39 | $7.39 | 375,300 | — | — |
| 2017-09-25 | $7.24 | $7.24 | 648,900 | — | — |
| 2017-09-22 | $7.22 | $7.22 | 387,000 | — | — |
| 2017-09-21 | $6.90 | $6.90 | 239,600 | — | — |
| 2017-09-20 | $7.01 | $7.01 | 374,500 | — | — |
| 2017-09-19 | $6.98 | $6.98 | 279,400 | — | — |
| 2017-09-18 | $7.13 | $7.13 | 631,600 | — | — |
| 2017-09-15 | $6.90 | $6.90 | 1,078,100 | — | — |
| 2017-09-14 | $6.88 | $6.88 | 388,900 | — | — |
| 2017-09-13 | $6.86 | $6.86 | 467,600 | — | — |
| 2017-09-12 | $6.98 | $6.98 | 501,700 | — | — |
| 2017-09-11 | $6.75 | $6.75 | 572,900 | — | — |
| 2017-09-08 | $6.94 | $6.94 | 603,400 | — | — |
| 2017-09-07 | $7.25 | $7.25 | 555,500 | — | — |
| 2017-09-06 | $7.12 | $7.12 | 368,200 | — | — |
| 2017-09-05 | $6.94 | $6.94 | 610,400 | — | — |
| 2017-09-01 | $6.55 | $6.55 | 292,700 | — | — |
| 2017-08-31 | $6.50 | $6.50 | 241,500 | — | — |
| 2017-08-30 | $6.47 | $6.47 | 190,000 | — | — |
| 2017-08-29 | $6.51 | $6.51 | 273,200 | — | — |
| 2017-08-28 | $6.45 | $6.45 | 290,700 | — | — |
| 2017-08-25 | $6.50 | $6.50 | 370,000 | — | — |
| 2017-08-24 | $6.39 | $6.39 | 277,000 | — | — |
| 2017-08-23 | $6.40 | $6.40 | 386,700 | — | — |
| 2017-08-22 | $6.44 | $6.44 | 430,800 | — | — |
| 2017-08-21 | $6.28 | $6.28 | 281,600 | — | — |
| 2017-08-18 | $6.27 | $6.27 | 285,800 | — | — |
| 2017-08-17 | $6.18 | $6.18 | 355,800 | — | — |
| 2017-08-16 | $6.31 | $6.31 | 396,400 | — | — |
| 2017-08-15 | $6.20 | $6.20 | 351,200 | — | — |
| 2017-08-14 | $6.37 | $6.37 | 378,700 | — | — |
| 2017-08-11 | $6.32 | $6.32 | 508,000 | — | — |
| 2017-08-10 | $6.29 | $6.29 | 623,100 | — | — |
| 2017-08-09 | $6.58 | $6.58 | 424,600 | — | — |
| 2017-08-08 | $6.57 | $6.57 | 328,200 | — | — |
| 2017-08-07 | $6.68 | $6.68 | 466,700 | — | — |
| 2017-08-04 | $6.77 | $6.77 | 846,200 | — | — |
| 2017-08-03 | $6.81 | $6.81 | 1,218,500 | — | — |
| 2017-08-02 | $7.56 | $7.56 | 357,800 | — | — |
| 2017-08-01 | $7.62 | $7.62 | 259,400 | — | — |
| 2017-07-31 | $7.60 | $7.60 | 248,200 | — | — |
| 2017-07-28 | $7.73 | $7.73 | 152,700 | — | — |
| 2017-07-27 | $7.78 | $7.78 | 204,100 | — | — |
| 2017-07-26 | $7.66 | $7.66 | 193,300 | — | — |
| 2017-07-25 | $7.80 | $7.80 | 293,600 | — | — |
| 2017-07-24 | $7.49 | $7.49 | 279,700 | — | — |
| 2017-07-21 | $7.56 | $7.56 | 527,200 | — | — |
| 2017-07-20 | $7.76 | $7.76 | 217,800 | — | — |
| 2017-07-19 | $7.90 | $7.90 | 169,200 | — | — |
| 2017-07-18 | $7.77 | $7.77 | 332,300 | — | — |
| 2017-07-17 | $8.19 | $8.19 | 320,300 | — | — |
| 2017-07-14 | $8.25 | $8.25 | 482,700 | — | — |
| 2017-07-13 | $8.15 | $8.15 | 276,500 | — | — |
| 2017-07-12 | $7.99 | $7.99 | 234,600 | — | — |
| 2017-07-11 | $7.86 | $7.86 | 228,000 | — | — |
| 2017-07-10 | $7.86 | $7.86 | 333,200 | — | — |
| 2017-07-07 | $7.84 | $7.84 | 160,200 | — | — |
| 2017-07-06 | $7.88 | $7.88 | 313,100 | — | — |
| 2017-07-05 | $7.95 | $7.95 | 491,000 | — | — |
| 2017-07-03 | $8.37 | $8.37 | 134,000 | — | — |
| 2017-06-30 | $8.29 | $8.29 | 232,600 | — | — |
| 2017-06-29 | $8.37 | $8.37 | 333,100 | — | — |
| 2017-06-28 | $8.32 | $8.32 | 278,900 | — | — |
| 2017-06-27 | $8.25 | $8.25 | 298,700 | — | — |
| 2017-06-26 | $8.03 | $8.03 | 295,200 | — | — |
| 2017-06-23 | $7.76 | $7.76 | 402,100 | — | — |
| 2017-06-22 | $7.71 | $7.71 | 199,600 | — | — |
| 2017-06-21 | $7.45 | $7.45 | 265,800 | — | — |
| 2017-06-20 | $7.66 | $7.66 | 168,400 | — | — |
| 2017-06-19 | $7.82 | $7.82 | 302,600 | — | — |
| 2017-06-16 | $7.74 | $7.74 | 756,300 | — | — |
| 2017-06-15 | $7.90 | $7.90 | 283,600 | — | — |
| 2017-06-14 | $7.95 | $7.95 | 229,100 | — | — |
| 2017-06-13 | $8.21 | $8.21 | 296,400 | — | — |
| 2017-06-12 | $8.23 | $8.23 | 263,300 | — | — |
| 2017-06-09 | $8.13 | $8.13 | 333,200 | — | — |
| 2017-06-08 | $8.07 | $8.07 | 608,100 | — | — |
| 2017-06-07 | $7.63 | $7.63 | 339,100 | — | — |
| 2017-06-06 | $7.61 | $7.61 | 296,700 | — | — |
| 2017-06-05 | $7.54 | $7.54 | 311,200 | — | — |
| 2017-06-02 | $7.59 | $7.59 | 386,200 | — | — |
| 2017-06-01 | $7.78 | $7.78 | 278,700 | — | — |
| 2017-05-31 | $7.59 | $7.59 | 477,000 | — | — |
| 2017-05-30 | $7.69 | $7.69 | 218,600 | — | — |
| 2017-05-26 | $8.00 | $8.00 | 287,300 | — | — |
| 2017-05-25 | $7.97 | $7.97 | 283,200 | — | — |
| 2017-05-24 | $8.06 | $8.06 | 339,600 | — | — |
| 2017-05-23 | $8.08 | $8.08 | 221,400 | — | — |
| 2017-05-22 | $7.97 | $7.97 | 242,000 | — | — |
| 2017-05-19 | $7.90 | $7.90 | 268,300 | — | — |
| 2017-05-18 | $7.73 | $7.73 | 364,300 | — | — |
| 2017-05-17 | $7.61 | $7.61 | 329,400 | — | — |
| 2017-05-16 | $7.77 | $7.77 | 471,900 | — | — |
| 2017-05-15 | $8.06 | $8.06 | 421,400 | — | — |
| 2017-05-12 | $7.53 | $7.53 | 196,300 | — | — |
| 2017-05-11 | $7.69 | $7.69 | 288,500 | — | — |
| 2017-05-10 | $7.83 | $7.83 | 423,300 | — | — |
| 2017-05-09 | $7.65 | $7.65 | 522,600 | — | — |
| 2017-05-08 | $7.83 | $7.83 | 568,500 | — | — |
| 2017-05-05 | $7.80 | $7.80 | 485,100 | — | — |
| 2017-05-04 | $7.74 | $7.74 | 1,654,000 | — | — |
| 2017-05-03 | $8.07 | $8.07 | 455,900 | — | — |
| 2017-05-02 | $8.62 | $8.62 | 493,700 | — | — |
| 2017-05-01 | $8.55 | $8.55 | 265,700 | — | — |
| 2017-04-28 | $8.44 | $8.44 | 294,000 | — | — |
| 2017-04-27 | $8.50 | $8.50 | 256,800 | — | — |
| 2017-04-26 | $8.65 | $8.65 | 441,100 | — | — |
| 2017-04-25 | $8.44 | $8.44 | 734,400 | — | — |
| 2017-04-24 | $8.32 | $8.32 | 311,700 | — | — |
| 2017-04-21 | $8.18 | $8.18 | 341,800 | — | — |
| 2017-04-20 | $8.15 | $8.15 | 291,500 | — | — |
| 2017-04-19 | $8.05 | $8.05 | 460,800 | — | — |
| 2017-04-18 | $8.22 | $8.22 | 274,200 | — | — |
| 2017-04-17 | $8.06 | $8.06 | 297,600 | — | — |
| 2017-04-13 | $8.05 | $8.05 | 569,900 | — | — |
| 2017-04-12 | $8.17 | $8.17 | 292,800 | — | — |
| 2017-04-11 | $8.31 | $8.31 | 729,300 | — | — |
| 2017-04-10 | $8.16 | $8.16 | 400,000 | — | — |
| 2017-04-07 | $8.13 | $8.13 | 547,100 | — | — |
| 2017-04-06 | $8.11 | $8.11 | 446,300 | — | — |
| 2017-04-05 | $8.06 | $8.06 | 581,900 | — | — |
| 2017-04-04 | $8.30 | $8.30 | 623,500 | — | — |
| 2017-04-03 | $8.25 | $8.25 | 490,400 | — | — |
| 2017-03-31 | $8.32 | $8.32 | 554,100 | — | — |
| 2017-03-30 | $8.32 | $8.32 | 793,500 | — | — |
| 2017-03-29 | $7.78 | $7.78 | 776,600 | — | — |
| 2017-03-28 | $7.43 | $7.43 | 669,000 | — | — |
| 2017-03-27 | $7.45 | $7.45 | 351,600 | — | — |
| 2017-03-24 | $7.60 | $7.60 | 277,400 | — | — |
| 2017-03-23 | $7.46 | $7.46 | 673,100 | — | — |
| 2017-03-22 | $7.46 | $7.46 | 1,048,200 | — | — |
| 2017-03-21 | $7.90 | $7.90 | 661,800 | — | — |
| 2017-03-20 | $8.46 | $8.46 | 441,300 | — | — |
| 2017-03-17 | $8.34 | $8.34 | 1,507,400 | — | — |
| 2017-03-16 | $8.44 | $8.44 | 831,300 | — | — |
| 2017-03-15 | $8.18 | $8.18 | 885,200 | — | — |
| 2017-03-14 | $7.63 | $7.63 | 641,200 | — | — |
| 2017-03-13 | $7.83 | $7.83 | 658,200 | — | — |
| 2017-03-10 | $8.11 | $8.11 | 833,900 | — | — |
| 2017-03-09 | $8.10 | $8.10 | 1,520,800 | — | — |
| 2017-03-08 | $8.60 | $8.60 | 775,100 | — | — |
| 2017-03-07 | $8.74 | $8.74 | 459,300 | — | — |
| 2017-03-06 | $8.68 | $8.68 | 522,600 | — | — |
| 2017-03-03 | $8.74 | $8.74 | 359,700 | — | — |
| 2017-03-02 | $8.73 | $8.73 | 599,400 | — | — |
| 2017-03-01 | $9.32 | $9.32 | 725,100 | — | — |
| 2017-02-28 | $8.41 | $8.41 | 421,000 | — | — |
| 2017-02-27 | $8.66 | $8.66 | 303,700 | — | — |
| 2017-02-24 | $8.42 | $8.42 | 292,900 | — | — |
| 2017-02-23 | $8.40 | $8.40 | 483,700 | — | — |
| 2017-02-22 | $8.70 | $8.70 | 558,300 | — | — |
| 2017-02-21 | $9.05 | $9.05 | 300,000 | — | — |
| 2017-02-17 | $9.25 | $9.25 | 286,300 | — | — |
| 2017-02-16 | $9.29 | $9.29 | 412,600 | — | — |
| 2017-02-15 | $9.33 | $9.33 | 364,700 | — | — |
| 2017-02-14 | $9.61 | $9.61 | 212,200 | — | — |
| 2017-02-13 | $9.79 | $9.79 | 174,700 | — | — |
| 2017-02-10 | $9.90 | $9.90 | 274,400 | — | — |
| 2017-02-09 | $9.75 | $9.75 | 270,200 | — | — |
| 2017-02-08 | $9.65 | $9.65 | 453,700 | — | — |
| 2017-02-07 | $10.00 | $10.00 | 362,600 | — | — |
| 2017-02-06 | $10.43 | $10.43 | 209,900 | — | — |
| 2017-02-03 | $10.66 | $10.66 | 355,600 | — | — |
| 2017-02-02 | $10.19 | $10.19 | 254,300 | — | — |
| 2017-02-01 | $10.36 | $10.36 | 288,600 | — | — |
| 2017-01-31 | $10.24 | $10.24 | 262,700 | — | — |
| 2017-01-30 | $10.11 | $10.11 | 282,700 | — | — |
| 2017-01-27 | $10.21 | $10.21 | 127,000 | — | — |
| 2017-01-26 | $10.07 | $10.07 | 181,500 | — | — |
| 2017-01-25 | $10.27 | $10.27 | 379,700 | — | — |
| 2017-01-24 | $9.60 | $9.60 | 352,700 | — | — |
| 2017-01-23 | $9.36 | $9.36 | 493,200 | — | — |
| 2017-01-20 | $9.99 | $9.99 | 405,200 | — | — |
| 2017-01-19 | $10.37 | $10.37 | 255,700 | — | — |
| 2017-01-18 | $10.33 | $10.33 | 220,900 | — | — |
| 2017-01-17 | $10.42 | $10.42 | 309,400 | — | — |
| 2017-01-13 | $10.64 | $10.64 | 232,100 | — | — |
| 2017-01-12 | $10.48 | $10.48 | 221,200 | — | — |
| 2017-01-11 | $10.68 | $10.68 | 242,900 | — | — |
| 2017-01-10 | $10.73 | $10.73 | 193,100 | — | — |
| 2017-01-09 | $10.33 | $10.33 | 271,200 | — | — |
| 2017-01-06 | $10.55 | $10.55 | 272,300 | — | — |
| 2017-01-05 | $11.07 | $11.07 | 379,900 | — | — |
| 2017-01-04 | $11.38 | $11.38 | 436,000 | — | — |
| 2017-01-03 | $10.77 | $10.77 | 368,300 | — | — |