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
- 2010-10-15 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 | $9.91 | $9.91 | 61,100 | — | — |
| 2017-12-28 | $10.05 | $10.05 | 97,300 | — | — |
| 2017-12-27 | $10.02 | $10.02 | 96,100 | — | — |
| 2017-12-26 | $10.00 | $10.00 | 287,100 | — | — |
| 2017-12-22 | $9.69 | $9.69 | 119,200 | — | — |
| 2017-12-21 | $9.19 | $9.19 | 77,300 | — | — |
| 2017-12-20 | $8.90 | $8.90 | 106,100 | — | — |
| 2017-12-19 | $9.01 | $9.01 | 21,700 | — | — |
| 2017-12-18 | $8.91 | $8.91 | 40,400 | — | — |
| 2017-12-15 | $8.65 | $8.65 | 49,200 | — | — |
| 2017-12-14 | $8.60 | $8.60 | 80,100 | — | — |
| 2017-12-13 | $8.78 | $8.78 | 57,400 | — | — |
| 2017-12-12 | $8.78 | $8.78 | 44,000 | — | — |
| 2017-12-11 | $8.78 | $8.78 | 47,600 | — | — |
| 2017-12-08 | $8.60 | $8.60 | 35,200 | — | — |
| 2017-12-07 | $8.60 | $8.60 | 38,100 | — | — |
| 2017-12-06 | $8.60 | $8.60 | 39,400 | — | — |
| 2017-12-05 | $8.64 | $8.64 | 65,300 | — | — |
| 2017-12-04 | $8.60 | $8.60 | 47,000 | — | — |
| 2017-12-01 | $8.65 | $8.65 | 46,300 | — | — |
| 2017-11-30 | $8.61 | $8.61 | 53,000 | — | — |
| 2017-11-29 | $8.60 | $8.60 | 76,500 | — | — |
| 2017-11-28 | $8.60 | $8.60 | 74,600 | — | — |
| 2017-11-27 | $8.48 | $8.48 | 113,900 | — | — |
| 2017-11-24 | $8.80 | $8.80 | 17,800 | — | — |
| 2017-11-22 | $8.82 | $8.82 | 84,100 | — | — |
| 2017-11-21 | $8.82 | $8.82 | 77,700 | — | — |
| 2017-11-20 | $9.35 | $9.35 | 83,800 | — | — |
| 2017-11-17 | $9.34 | $9.34 | 75,700 | — | — |
| 2017-11-16 | $9.26 | $9.26 | 154,900 | — | — |
| 2017-11-15 | $8.77 | $8.77 | 95,200 | — | — |
| 2017-11-14 | $8.95 | $8.95 | 129,100 | — | — |
| 2017-11-13 | $9.44 | $9.44 | 107,600 | — | — |
| 2017-11-10 | $9.83 | $9.83 | 79,400 | — | — |
| 2017-11-09 | $9.79 | $9.79 | 245,900 | — | — |
| 2017-11-08 | $9.51 | $9.51 | 213,200 | — | — |
| 2017-11-07 | $9.29 | $9.29 | 77,800 | — | — |
| 2017-11-06 | $9.02 | $9.02 | 193,400 | — | — |
| 2017-11-03 | $8.73 | $8.73 | 232,000 | — | — |
| 2017-11-02 | $8.68 | $8.68 | 608,500 | — | — |
| 2017-11-01 | $9.47 | $9.47 | 194,000 | — | — |
| 2017-10-31 | $9.52 | $9.52 | 165,900 | — | — |
| 2017-10-30 | $9.26 | $9.26 | 119,200 | — | — |
| 2017-10-27 | $9.30 | $9.30 | 229,800 | — | — |
| 2017-10-26 | $8.77 | $8.77 | 36,700 | — | — |
| 2017-10-25 | $8.52 | $8.52 | 24,000 | — | — |
| 2017-10-24 | $8.36 | $8.36 | 48,200 | — | — |
| 2017-10-23 | $8.38 | $8.38 | 73,200 | — | — |
| 2017-10-20 | $8.38 | $8.38 | 77,600 | — | — |
| 2017-10-19 | $8.50 | $8.50 | 54,000 | — | — |
| 2017-10-18 | $8.80 | $8.80 | 30,800 | — | — |
| 2017-10-17 | $8.96 | $8.96 | 45,600 | — | — |
| 2017-10-16 | $9.23 | $9.23 | 124,400 | — | — |
| 2017-10-13 | $9.16 | $9.16 | 174,800 | — | — |
| 2017-10-12 | $8.70 | $8.70 | 74,800 | — | — |
| 2017-10-11 | $8.38 | $8.38 | 231,600 | — | — |
| 2017-10-10 | $8.33 | $8.33 | 73,200 | — | — |
| 2017-10-09 | $8.05 | $8.05 | 49,400 | — | — |
| 2017-10-06 | $8.42 | $8.42 | 65,900 | — | — |
| 2017-10-05 | $8.41 | $8.41 | 51,500 | — | — |
| 2017-10-04 | $8.76 | $8.76 | 93,100 | — | — |
| 2017-10-03 | $8.40 | $8.40 | 33,000 | — | — |
| 2017-10-02 | $8.54 | $8.54 | 82,800 | — | — |
| 2017-09-29 | $8.76 | $8.76 | 121,800 | — | — |
| 2017-09-28 | $8.94 | $8.94 | 62,100 | — | — |
| 2017-09-27 | $9.08 | $9.08 | 188,700 | — | — |
| 2017-09-26 | $8.87 | $8.87 | 74,700 | — | — |
| 2017-09-25 | $9.14 | $9.14 | 92,800 | — | — |
| 2017-09-22 | $8.82 | $8.82 | 136,900 | — | — |
| 2017-09-21 | $8.53 | $8.53 | 57,100 | — | — |
| 2017-09-20 | $8.29 | $8.29 | 42,700 | — | — |
| 2017-09-19 | $8.38 | $8.38 | 44,200 | — | — |
| 2017-09-18 | $8.27 | $8.27 | 107,500 | — | — |
| 2017-09-15 | $8.29 | $8.29 | 64,700 | — | — |
| 2017-09-14 | $8.37 | $8.37 | 120,000 | — | — |
| 2017-09-13 | $8.05 | $8.05 | 119,500 | — | — |
| 2017-09-12 | $7.85 | $7.85 | 108,700 | — | — |
| 2017-09-11 | $7.85 | $7.85 | 99,600 | — | — |
| 2017-09-08 | $7.89 | $7.89 | 130,800 | — | — |
| 2017-09-07 | $8.00 | $8.00 | 61,000 | — | — |
| 2017-09-06 | $7.97 | $7.97 | 168,600 | — | — |
| 2017-09-05 | $7.97 | $7.97 | 83,000 | — | — |
| 2017-09-01 | $8.03 | $8.03 | 51,400 | — | — |
| 2017-08-31 | $8.10 | $8.10 | 98,000 | — | — |
| 2017-08-30 | $8.01 | $8.01 | 158,900 | — | — |
| 2017-08-29 | $7.76 | $7.76 | 120,800 | — | — |
| 2017-08-28 | $7.68 | $7.68 | 152,000 | — | — |
| 2017-08-25 | $7.65 | $7.65 | 105,500 | — | — |
| 2017-08-24 | $7.70 | $7.70 | 100,400 | — | — |
| 2017-08-23 | $7.74 | $7.74 | 186,300 | — | — |
| 2017-08-22 | $8.09 | $8.09 | 165,900 | — | — |
| 2017-08-21 | $8.44 | $8.44 | 80,200 | — | — |
| 2017-08-18 | $8.37 | $8.37 | 92,100 | — | — |
| 2017-08-17 | $8.50 | $8.50 | 165,000 | — | — |
| 2017-08-16 | $8.61 | $8.61 | 105,200 | — | — |
| 2017-08-15 | $8.74 | $8.74 | 93,900 | — | — |
| 2017-08-14 | $8.78 | $8.78 | 170,800 | — | — |
| 2017-08-11 | $8.43 | $8.43 | 28,100 | — | — |
| 2017-08-10 | $8.34 | $8.34 | 135,500 | — | — |
| 2017-08-09 | $8.55 | $8.55 | 63,100 | — | — |
| 2017-08-08 | $8.26 | $8.26 | 63,600 | — | — |
| 2017-08-07 | $8.50 | $8.50 | 85,900 | — | — |
| 2017-08-04 | $8.67 | $8.67 | 42,600 | — | — |
| 2017-08-03 | $8.57 | $8.57 | 56,400 | — | — |
| 2017-08-02 | $8.52 | $8.52 | 72,500 | — | — |
| 2017-08-01 | $8.77 | $8.77 | 32,700 | — | — |
| 2017-07-31 | $8.82 | $8.82 | 108,700 | — | — |
| 2017-07-28 | $8.88 | $8.88 | 97,400 | — | — |
| 2017-07-27 | $8.96 | $8.96 | 80,300 | — | — |
| 2017-07-26 | $9.07 | $9.07 | 111,600 | — | — |
| 2017-07-25 | $9.39 | $9.39 | 178,800 | — | — |
| 2017-07-24 | $9.40 | $9.40 | 69,300 | — | — |
| 2017-07-21 | $9.37 | $9.37 | 283,600 | — | — |
| 2017-07-20 | $9.38 | $9.38 | 172,500 | — | — |
| 2017-07-19 | $9.52 | $9.52 | 174,100 | — | — |
| 2017-07-18 | $9.37 | $9.37 | 111,400 | — | — |
| 2017-07-17 | $9.29 | $9.29 | 162,100 | — | — |
| 2017-07-14 | $9.07 | $9.07 | 203,400 | — | — |
| 2017-07-13 | $8.97 | $8.97 | 296,900 | — | — |
| 2017-07-12 | $8.19 | $8.19 | 157,300 | — | — |
| 2017-07-11 | $8.27 | $8.27 | 211,400 | — | — |
| 2017-07-10 | $8.10 | $8.10 | 143,000 | — | — |
| 2017-07-07 | $7.82 | $7.82 | 96,500 | — | — |
| 2017-07-06 | $7.65 | $7.65 | 137,500 | — | — |
| 2017-07-05 | $7.54 | $7.54 | 79,600 | — | — |
| 2017-07-03 | $7.68 | $7.68 | 106,800 | — | — |
| 2017-06-30 | $7.55 | $7.55 | 105,800 | — | — |
| 2017-06-29 | $7.72 | $7.72 | 142,800 | — | — |
| 2017-06-28 | $7.51 | $7.51 | 228,500 | — | — |
| 2017-06-27 | $7.51 | $7.51 | 210,200 | — | — |
| 2017-06-26 | $7.53 | $7.53 | 319,400 | — | — |
| 2017-06-23 | $7.40 | $7.40 | 232,000 | — | — |
| 2017-06-22 | $7.26 | $7.26 | 211,200 | — | — |
| 2017-06-21 | $6.55 | $6.55 | 196,700 | — | — |
| 2017-06-20 | $7.04 | $7.04 | 149,800 | — | — |
| 2017-06-19 | $7.37 | $7.37 | 129,600 | — | — |
| 2017-06-16 | $7.49 | $7.49 | 181,000 | — | — |
| 2017-06-15 | $7.60 | $7.60 | 201,600 | — | — |
| 2017-06-14 | $8.02 | $8.02 | 142,300 | — | — |
| 2017-06-13 | $8.35 | $8.35 | 116,500 | — | — |
| 2017-06-12 | $8.19 | $8.19 | 238,800 | — | — |
| 2017-06-09 | $8.48 | $8.48 | 84,400 | — | — |
| 2017-06-08 | $8.61 | $8.61 | 178,200 | — | — |
| 2017-06-07 | $8.40 | $8.40 | 189,400 | — | — |
| 2017-06-06 | $8.56 | $8.56 | 127,700 | — | — |
| 2017-06-05 | $8.75 | $8.75 | 131,700 | — | — |
| 2017-06-02 | $8.48 | $8.48 | 153,800 | — | — |
| 2017-06-01 | $8.60 | $8.60 | 85,600 | — | — |
| 2017-05-31 | $8.67 | $8.67 | 174,600 | — | — |
| 2017-05-30 | $8.71 | $8.71 | 100,800 | — | — |
| 2017-05-26 | $8.89 | $8.89 | 162,900 | — | — |
| 2017-05-25 | $8.83 | $8.83 | 336,900 | — | — |
| 2017-05-24 | $8.78 | $8.78 | 313,900 | — | — |
| 2017-05-23 | $8.71 | $8.71 | 254,800 | — | — |
| 2017-05-22 | $8.74 | $8.74 | 259,200 | — | — |
| 2017-05-19 | $8.51 | $8.51 | 1,718,200 | — | — |
| 2017-05-18 | $8.30 | $8.30 | 464,900 | — | — |
| 2017-05-17 | $8.14 | $8.14 | 308,600 | — | — |
| 2017-05-16 | $7.99 | $7.99 | 323,700 | — | — |
| 2017-05-15 | $7.77 | $7.77 | 394,300 | — | — |
| 2017-05-12 | $7.34 | $7.34 | 98,000 | — | — |
| 2017-05-11 | $7.31 | $7.31 | 123,900 | — | — |
| 2017-05-10 | $7.34 | $7.34 | 239,000 | — | — |
| 2017-05-09 | $7.80 | $7.80 | 70,100 | — | — |
| 2017-05-08 | $7.61 | $7.61 | 161,400 | — | — |
| 2017-05-05 | $7.60 | $7.60 | 146,900 | — | — |
| 2017-05-04 | $7.36 | $7.36 | 676,700 | — | — |
| 2017-05-03 | $7.06 | $7.06 | 20,500 | — | — |
| 2017-05-02 | $7.11 | $7.11 | 104,100 | — | — |
| 2017-05-01 | $7.19 | $7.19 | 103,500 | — | — |
| 2017-04-28 | $7.10 | $7.10 | 56,300 | — | — |
| 2017-04-27 | $7.12 | $7.12 | 164,200 | — | — |
| 2017-04-26 | $7.13 | $7.13 | 193,000 | — | — |
| 2017-04-25 | $7.15 | $7.15 | 104,100 | — | — |
| 2017-04-24 | $7.00 | $7.00 | 112,400 | — | — |
| 2017-04-21 | $6.60 | $6.60 | 99,100 | — | — |
| 2017-04-20 | $6.66 | $6.66 | 269,700 | — | — |
| 2017-04-19 | $7.16 | $7.16 | 98,900 | — | — |
| 2017-04-18 | $7.56 | $7.56 | 118,300 | — | — |
| 2017-04-17 | $7.41 | $7.41 | 69,700 | — | — |
| 2017-04-13 | $7.63 | $7.63 | 84,800 | — | — |
| 2017-04-12 | $7.85 | $7.85 | 194,800 | — | — |
| 2017-04-11 | $7.83 | $7.83 | 146,100 | — | — |
| 2017-04-10 | $7.61 | $7.61 | 161,300 | — | — |
| 2017-04-07 | $7.30 | $7.30 | 120,300 | — | — |
| 2017-04-06 | $7.30 | $7.30 | 110,400 | — | — |
| 2017-04-05 | $7.18 | $7.18 | 113,000 | — | — |
| 2017-04-04 | $7.17 | $7.17 | 63,000 | — | — |
| 2017-04-03 | $7.00 | $7.00 | 142,200 | — | — |
| 2017-03-31 | $7.18 | $7.18 | 179,100 | — | — |
| 2017-03-30 | $7.08 | $7.08 | 235,100 | — | — |
| 2017-03-29 | $6.93 | $6.93 | 140,500 | — | — |
| 2017-03-28 | $6.68 | $6.68 | 67,700 | — | — |
| 2017-03-27 | $6.68 | $6.68 | 52,900 | — | — |
| 2017-03-24 | $6.73 | $6.73 | 163,600 | — | — |
| 2017-03-23 | $6.62 | $6.62 | 133,400 | — | — |
| 2017-03-22 | $6.79 | $6.79 | 166,000 | — | — |
| 2017-03-21 | $6.82 | $6.82 | 111,900 | — | — |
| 2017-03-20 | $6.90 | $6.90 | 192,600 | — | — |
| 2017-03-17 | $6.84 | $6.84 | 223,800 | — | — |
| 2017-03-16 | $6.82 | $6.82 | 223,100 | — | — |
| 2017-03-15 | $6.92 | $6.92 | 149,900 | — | — |
| 2017-03-14 | $6.41 | $6.41 | 221,200 | — | — |
| 2017-03-13 | $6.80 | $6.80 | 400,200 | — | — |
| 2017-03-10 | $6.10 | $6.10 | 127,600 | — | — |
| 2017-03-09 | $6.00 | $6.00 | 208,100 | — | — |
| 2017-03-08 | $6.18 | $6.18 | 133,200 | — | — |
| 2017-03-07 | $6.19 | $6.19 | 144,600 | — | — |
| 2017-03-06 | $6.21 | $6.21 | 198,500 | — | — |
| 2017-03-03 | $5.98 | $5.98 | 83,300 | — | — |
| 2017-03-02 | $6.03 | $6.03 | 184,800 | — | — |
| 2017-03-01 | $5.86 | $5.86 | 126,400 | — | — |
| 2017-02-28 | $5.35 | $5.35 | 107,800 | — | — |
| 2017-02-27 | $5.18 | $5.18 | 29,400 | — | — |
| 2017-02-24 | $5.06 | $5.06 | 40,400 | — | — |
| 2017-02-23 | $4.85 | $4.85 | 41,400 | — | — |
| 2017-02-22 | $4.90 | $4.90 | 80,000 | — | — |
| 2017-02-21 | $5.00 | $5.00 | 108,500 | — | — |
| 2017-02-17 | $4.90 | $4.90 | 31,800 | — | — |
| 2017-02-16 | $5.03 | $5.03 | 25,000 | — | — |
| 2017-02-15 | $5.00 | $5.00 | 40,700 | — | — |
| 2017-02-14 | $5.04 | $5.04 | 44,500 | — | — |
| 2017-02-13 | $5.12 | $5.12 | 43,800 | — | — |
| 2017-02-10 | $5.04 | $5.04 | 52,500 | — | — |
| 2017-02-09 | $4.98 | $4.98 | 51,300 | — | — |
| 2017-02-08 | $5.01 | $5.01 | 128,600 | — | — |
| 2017-02-07 | $5.00 | $5.00 | 371,500 | — | — |
| 2017-02-06 | $4.96 | $4.96 | 55,900 | — | — |
| 2017-02-03 | $4.89 | $4.89 | 97,200 | — | — |
| 2017-02-02 | $5.00 | $5.00 | 128,800 | — | — |
| 2017-02-01 | $4.77 | $4.77 | 66,100 | — | — |
| 2017-01-31 | $4.91 | $4.91 | 34,100 | — | — |
| 2017-01-30 | $4.83 | $4.83 | 55,900 | — | — |
| 2017-01-27 | $4.95 | $4.95 | 151,100 | — | — |
| 2017-01-26 | $4.98 | $4.98 | 199,600 | — | — |
| 2017-01-25 | $4.92 | $4.92 | 27,100 | — | — |
| 2017-01-24 | $4.92 | $4.92 | 65,000 | — | — |
| 2017-01-23 | $4.82 | $4.82 | 49,200 | — | — |
| 2017-01-20 | $4.80 | $4.80 | 50,600 | — | — |
| 2017-01-19 | $4.70 | $4.70 | 158,800 | — | — |
| 2017-01-18 | $4.74 | $4.74 | 142,300 | — | — |
| 2017-01-17 | $4.73 | $4.73 | 1,430,900 | — | — |
| 2017-01-13 | $4.66 | $4.66 | 1,053,700 | — | — |
| 2017-01-12 | $4.69 | $4.69 | 65,900 | — | — |
| 2017-01-11 | $4.74 | $4.74 | 6,400 | — | — |
| 2017-01-10 | $4.65 | $4.65 | 52,000 | — | — |
| 2017-01-09 | $4.68 | $4.68 | 28,400 | — | — |
| 2017-01-06 | $4.76 | $4.76 | 30,900 | — | — |
| 2017-01-05 | $4.75 | $4.75 | 57,700 | — | — |
| 2017-01-04 | $4.76 | $4.76 | 41,500 | — | — |
| 2017-01-03 | $4.50 | $4.50 | 135,500 | — | — |