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
- 2007-03-29 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 | $7.96 | $7.96 | 75,900 | — | — |
| 2017-12-28 | $8.02 | $8.02 | 78,000 | — | — |
| 2017-12-27 | $8.01 | $8.01 | 60,200 | — | — |
| 2017-12-26 | $8.24 | $8.24 | 60,400 | — | — |
| 2017-12-22 | $8.02 | $8.02 | 97,100 | — | — |
| 2017-12-21 | $8.38 | $8.38 | 160,400 | — | — |
| 2017-12-20 | $8.04 | $8.04 | 105,500 | — | — |
| 2017-12-19 | $8.01 | $8.01 | 132,900 | — | — |
| 2017-12-18 | $7.75 | $7.75 | 138,500 | — | — |
| 2017-12-15 | $7.46 | $7.46 | 95,900 | — | — |
| 2017-12-14 | $7.18 | $7.18 | 18,900 | — | — |
| 2017-12-13 | $7.20 | $7.20 | 46,100 | — | — |
| 2017-12-12 | $7.19 | $7.19 | 35,000 | — | — |
| 2017-12-11 | $7.21 | $7.21 | 50,900 | — | — |
| 2017-12-08 | $7.01 | $7.01 | 48,400 | — | — |
| 2017-12-07 | $7.22 | $7.22 | 21,600 | — | — |
| 2017-12-06 | $7.20 | $7.20 | 37,100 | — | — |
| 2017-12-05 | $7.44 | $7.44 | 50,300 | — | — |
| 2017-12-04 | $7.45 | $7.45 | 39,700 | — | — |
| 2017-12-01 | $7.61 | $7.61 | 57,600 | — | — |
| 2017-11-30 | $7.97 | $7.97 | 51,200 | — | — |
| 2017-11-29 | $8.03 | $8.03 | 60,800 | — | — |
| 2017-11-28 | $8.19 | $8.19 | 41,900 | — | — |
| 2017-11-27 | $8.09 | $8.09 | 50,200 | — | — |
| 2017-11-24 | $8.44 | $8.44 | 17,500 | — | — |
| 2017-11-22 | $8.42 | $8.42 | 152,000 | — | — |
| 2017-11-21 | $8.10 | $8.10 | 74,700 | — | — |
| 2017-11-20 | $8.04 | $8.04 | 40,600 | — | — |
| 2017-11-17 | $8.01 | $8.01 | 36,400 | — | — |
| 2017-11-16 | $8.04 | $8.04 | 80,800 | — | — |
| 2017-11-15 | $7.89 | $7.89 | 45,400 | — | — |
| 2017-11-14 | $7.94 | $7.94 | 90,900 | — | — |
| 2017-11-13 | $7.92 | $7.92 | 30,600 | — | — |
| 2017-11-10 | $7.92 | $7.92 | 21,700 | — | — |
| 2017-11-09 | $7.87 | $7.87 | 34,500 | — | — |
| 2017-11-08 | $7.91 | $7.91 | 26,900 | — | — |
| 2017-11-07 | $7.83 | $7.83 | 54,700 | — | — |
| 2017-11-06 | $7.96 | $7.96 | 92,500 | — | — |
| 2017-11-03 | $8.02 | $8.02 | 63,200 | — | — |
| 2017-11-02 | $7.91 | $7.91 | 250,900 | — | — |
| 2017-11-01 | $6.88 | $6.88 | 19,300 | — | — |
| 2017-10-31 | $6.92 | $6.92 | 72,800 | — | — |
| 2017-10-30 | $6.86 | $6.86 | 59,200 | — | — |
| 2017-10-27 | $6.85 | $6.85 | 87,800 | — | — |
| 2017-10-26 | $6.96 | $6.96 | 13,600 | — | — |
| 2017-10-25 | $6.91 | $6.91 | 16,100 | — | — |
| 2017-10-24 | $6.98 | $6.98 | 11,500 | — | — |
| 2017-10-23 | $6.98 | $6.98 | 12,100 | — | — |
| 2017-10-20 | $7.16 | $7.16 | 31,200 | — | — |
| 2017-10-19 | $7.13 | $7.13 | 32,400 | — | — |
| 2017-10-18 | $7.34 | $7.34 | 27,300 | — | — |
| 2017-10-17 | $7.43 | $7.43 | 14,000 | — | — |
| 2017-10-16 | $7.49 | $7.49 | 26,100 | — | — |
| 2017-10-13 | $7.36 | $7.36 | 14,100 | — | — |
| 2017-10-12 | $7.40 | $7.40 | 17,400 | — | — |
| 2017-10-11 | $7.54 | $7.54 | 31,300 | — | — |
| 2017-10-10 | $7.35 | $7.35 | 24,800 | — | — |
| 2017-10-09 | $7.28 | $7.28 | 23,100 | — | — |
| 2017-10-06 | $7.23 | $7.23 | 23,800 | — | — |
| 2017-10-05 | $7.30 | $7.30 | 14,400 | — | — |
| 2017-10-04 | $7.22 | $7.22 | 25,600 | — | — |
| 2017-10-03 | $7.40 | $7.40 | 31,200 | — | — |
| 2017-10-02 | $7.39 | $7.39 | 36,100 | — | — |
| 2017-09-29 | $7.27 | $7.27 | 29,300 | — | — |
| 2017-09-28 | $7.38 | $7.38 | 38,900 | — | — |
| 2017-09-27 | $7.11 | $7.11 | 42,400 | — | — |
| 2017-09-26 | $6.84 | $6.84 | 42,200 | — | — |
| 2017-09-25 | $6.75 | $6.75 | 33,200 | — | — |
| 2017-09-22 | $6.93 | $6.93 | 18,200 | — | — |
| 2017-09-21 | $6.90 | $6.90 | 20,900 | — | — |
| 2017-09-20 | $6.86 | $6.86 | 45,500 | — | — |
| 2017-09-19 | $6.93 | $6.93 | 39,600 | — | — |
| 2017-09-18 | $6.89 | $6.89 | 41,700 | — | — |
| 2017-09-15 | $7.06 | $7.06 | 55,700 | — | — |
| 2017-09-14 | $7.12 | $7.12 | 33,900 | — | — |
| 2017-09-13 | $7.01 | $7.01 | 35,200 | — | — |
| 2017-09-12 | $6.88 | $6.88 | 25,900 | — | — |
| 2017-09-11 | $6.72 | $6.72 | 26,500 | — | — |
| 2017-09-08 | $6.57 | $6.57 | 38,300 | — | — |
| 2017-09-07 | $6.65 | $6.65 | 57,600 | — | — |
| 2017-09-06 | $6.59 | $6.59 | 24,000 | — | — |
| 2017-09-05 | $6.56 | $6.56 | 32,700 | — | — |
| 2017-09-01 | $6.64 | $6.64 | 26,700 | — | — |
| 2017-08-31 | $6.64 | $6.64 | 92,200 | — | — |
| 2017-08-30 | $6.57 | $6.57 | 60,200 | — | — |
| 2017-08-29 | $6.68 | $6.68 | 38,400 | — | — |
| 2017-08-28 | $6.46 | $6.46 | 39,300 | — | — |
| 2017-08-25 | $6.36 | $6.36 | 37,900 | — | — |
| 2017-08-24 | $6.27 | $6.27 | 68,500 | — | — |
| 2017-08-23 | $6.26 | $6.26 | 59,400 | — | — |
| 2017-08-22 | $6.34 | $6.34 | 29,000 | — | — |
| 2017-08-21 | $6.35 | $6.35 | 41,200 | — | — |
| 2017-08-18 | $6.25 | $6.25 | 61,600 | — | — |
| 2017-08-17 | $6.26 | $6.26 | 78,600 | — | — |
| 2017-08-16 | $6.55 | $6.55 | 41,000 | — | — |
| 2017-08-15 | $6.63 | $6.63 | 32,900 | — | — |
| 2017-08-14 | $6.79 | $6.79 | 34,700 | — | — |
| 2017-08-11 | $6.61 | $6.61 | 55,500 | — | — |
| 2017-08-10 | $6.65 | $6.65 | 118,300 | — | — |
| 2017-08-09 | $6.94 | $6.94 | 57,000 | — | — |
| 2017-08-08 | $6.96 | $6.96 | 207,300 | — | — |
| 2017-08-07 | $7.03 | $7.03 | 93,900 | — | — |
| 2017-08-04 | $7.12 | $7.12 | 44,800 | — | — |
| 2017-08-03 | $7.18 | $7.18 | 99,600 | — | — |
| 2017-08-02 | $7.20 | $7.20 | 110,700 | — | — |
| 2017-08-01 | $7.28 | $7.28 | 71,900 | — | — |
| 2017-07-31 | $7.26 | $7.26 | 173,900 | — | — |
| 2017-07-28 | $7.22 | $7.22 | 288,100 | — | — |
| 2017-07-27 | $7.93 | $7.93 | 73,100 | — | — |
| 2017-07-26 | $7.96 | $7.96 | 39,400 | — | — |
| 2017-07-25 | $7.95 | $7.95 | 51,000 | — | — |
| 2017-07-24 | $7.98 | $7.98 | 62,400 | — | — |
| 2017-07-21 | $8.19 | $8.19 | 84,700 | — | — |
| 2017-07-20 | $7.91 | $7.91 | 52,600 | — | — |
| 2017-07-19 | $7.92 | $7.92 | 35,600 | — | — |
| 2017-07-18 | $7.90 | $7.90 | 48,700 | — | — |
| 2017-07-17 | $7.96 | $7.96 | 53,700 | — | — |
| 2017-07-14 | $7.91 | $7.91 | 77,000 | — | — |
| 2017-07-13 | $8.01 | $8.01 | 26,700 | — | — |
| 2017-07-12 | $8.12 | $8.12 | 39,600 | — | — |
| 2017-07-11 | $8.08 | $8.08 | 49,900 | — | — |
| 2017-07-10 | $8.07 | $8.07 | 76,000 | — | — |
| 2017-07-07 | $8.20 | $8.20 | 56,400 | — | — |
| 2017-07-06 | $7.90 | $7.90 | 59,300 | — | — |
| 2017-07-05 | $7.87 | $7.87 | 98,500 | — | — |
| 2017-07-03 | $7.83 | $7.83 | 37,800 | — | — |
| 2017-06-30 | $7.86 | $7.86 | 91,500 | — | — |
| 2017-06-29 | $7.89 | $7.89 | 106,800 | — | — |
| 2017-06-28 | $7.91 | $7.91 | 90,400 | — | — |
| 2017-06-27 | $7.86 | $7.86 | 47,300 | — | — |
| 2017-06-26 | $8.16 | $8.16 | 142,600 | — | — |
| 2017-06-23 | $7.90 | $7.90 | 1,467,700 | — | — |
| 2017-06-22 | $7.81 | $7.81 | 112,800 | — | — |
| 2017-06-21 | $7.59 | $7.59 | 107,500 | — | — |
| 2017-06-20 | $7.91 | $7.91 | 60,100 | — | — |
| 2017-06-19 | $7.95 | $7.95 | 102,500 | — | — |
| 2017-06-16 | $7.82 | $7.82 | 70,200 | — | — |
| 2017-06-15 | $7.82 | $7.82 | 111,000 | — | — |
| 2017-06-14 | $7.92 | $7.92 | 101,000 | — | — |
| 2017-06-13 | $7.87 | $7.87 | 117,000 | — | — |
| 2017-06-12 | $7.79 | $7.79 | 151,200 | — | — |
| 2017-06-09 | $8.49 | $8.49 | 128,500 | — | — |
| 2017-06-08 | $8.68 | $8.68 | 115,700 | — | — |
| 2017-06-07 | $8.52 | $8.52 | 39,500 | — | — |
| 2017-06-06 | $8.49 | $8.49 | 60,200 | — | — |
| 2017-06-05 | $8.38 | $8.38 | 45,400 | — | — |
| 2017-06-02 | $8.56 | $8.56 | 79,100 | — | — |
| 2017-06-01 | $8.36 | $8.36 | 157,800 | — | — |
| 2017-05-31 | $8.21 | $8.21 | 231,600 | — | — |
| 2017-05-30 | $7.70 | $7.70 | 128,000 | — | — |
| 2017-05-26 | $7.84 | $7.84 | 97,800 | — | — |
| 2017-05-25 | $7.73 | $7.73 | 67,000 | — | — |
| 2017-05-24 | $7.63 | $7.63 | 64,400 | — | — |
| 2017-05-23 | $7.74 | $7.74 | 58,400 | — | — |
| 2017-05-22 | $7.99 | $7.99 | 77,400 | — | — |
| 2017-05-19 | $7.83 | $7.83 | 54,800 | — | — |
| 2017-05-18 | $7.78 | $7.78 | 53,600 | — | — |
| 2017-05-17 | $7.72 | $7.72 | 104,300 | — | — |
| 2017-05-16 | $7.91 | $7.91 | 78,300 | — | — |
| 2017-05-15 | $7.96 | $7.96 | 219,600 | — | — |
| 2017-05-12 | $8.60 | $8.60 | 206,000 | — | — |
| 2017-05-11 | $8.39 | $8.39 | 289,800 | — | — |
| 2017-05-10 | $8.38 | $8.38 | 920,500 | — | — |
| 2017-05-09 | $7.52 | $7.52 | 142,900 | — | — |
| 2017-05-08 | $7.40 | $7.40 | 126,800 | — | — |
| 2017-05-05 | $7.68 | $7.68 | 72,900 | — | — |
| 2017-05-04 | $7.72 | $7.72 | 66,500 | — | — |
| 2017-05-03 | $7.72 | $7.72 | 86,800 | — | — |
| 2017-05-02 | $8.03 | $8.03 | 66,400 | — | — |
| 2017-05-01 | $8.20 | $8.20 | 35,500 | — | — |
| 2017-04-28 | $8.03 | $8.03 | 40,000 | — | — |
| 2017-04-27 | $8.19 | $8.19 | 46,700 | — | — |
| 2017-04-26 | $8.08 | $8.08 | 69,700 | — | — |
| 2017-04-25 | $8.09 | $8.09 | 65,000 | — | — |
| 2017-04-24 | $7.81 | $7.81 | 55,200 | — | — |
| 2017-04-21 | $7.92 | $7.92 | 67,100 | — | — |
| 2017-04-20 | $8.17 | $8.17 | 149,100 | — | — |
| 2017-04-19 | $7.81 | $7.81 | 40,800 | — | — |
| 2017-04-18 | $7.68 | $7.68 | 81,600 | — | — |
| 2017-04-17 | $7.60 | $7.60 | 63,500 | — | — |
| 2017-04-13 | $7.63 | $7.63 | 309,400 | — | — |
| 2017-04-12 | $7.63 | $7.63 | 161,300 | — | — |
| 2017-04-11 | $8.05 | $8.05 | 96,800 | — | — |
| 2017-04-10 | $8.05 | $8.05 | 127,000 | — | — |
| 2017-04-07 | $8.18 | $8.18 | 77,800 | — | — |
| 2017-04-06 | $8.12 | $8.12 | 85,900 | — | — |
| 2017-04-05 | $7.93 | $7.93 | 108,500 | — | — |
| 2017-04-04 | $7.99 | $7.99 | 239,400 | — | — |
| 2017-04-03 | $8.20 | $8.20 | 107,000 | — | — |
| 2017-03-31 | $8.70 | $8.70 | 183,500 | — | — |
| 2017-03-30 | $8.66 | $8.66 | 124,600 | — | — |
| 2017-03-29 | $8.69 | $8.69 | 114,800 | — | — |
| 2017-03-28 | $8.56 | $8.56 | 116,100 | — | — |
| 2017-03-27 | $8.52 | $8.52 | 151,400 | — | — |
| 2017-03-24 | $8.58 | $8.58 | 165,200 | — | — |
| 2017-03-23 | $8.72 | $8.72 | 108,900 | — | — |
| 2017-03-22 | $8.35 | $8.35 | 209,300 | — | — |
| 2017-03-21 | $8.81 | $8.81 | 286,000 | — | — |
| 2017-03-20 | $8.95 | $8.95 | 436,800 | — | — |
| 2017-03-17 | $9.40 | $9.40 | 532,200 | — | — |
| 2017-03-16 | $8.89 | $8.89 | 575,100 | — | — |
| 2017-03-15 | $8.89 | $8.89 | 798,400 | — | — |
| 2017-03-14 | $8.00 | $8.00 | 484,400 | — | — |
| 2017-03-13 | $7.38 | $7.38 | 68,100 | — | — |
| 2017-03-10 | $7.10 | $7.10 | 58,600 | — | — |
| 2017-03-09 | $7.04 | $7.04 | 61,200 | — | — |
| 2017-03-08 | $7.18 | $7.18 | 281,700 | — | — |
| 2017-03-07 | $7.39 | $7.39 | 331,600 | — | — |
| 2017-03-06 | $6.98 | $6.98 | 76,500 | — | — |
| 2017-03-03 | $6.97 | $6.97 | 237,200 | — | — |
| 2017-03-02 | $6.96 | $6.96 | 111,400 | — | — |
| 2017-03-01 | $6.97 | $6.97 | 76,800 | — | — |
| 2017-02-28 | $6.99 | $6.99 | 108,800 | — | — |
| 2017-02-27 | $7.03 | $7.03 | 126,300 | — | — |
| 2017-02-24 | $6.90 | $6.90 | 80,200 | — | — |
| 2017-02-23 | $7.01 | $7.01 | 293,800 | — | — |
| 2017-02-22 | $6.89 | $6.89 | 345,800 | — | — |
| 2017-02-21 | $7.13 | $7.13 | 869,400 | — | — |
| 2017-02-17 | $6.99 | $6.99 | 1,570,900 | — | — |
| 2017-02-16 | $5.72 | $5.72 | 42,400 | — | — |
| 2017-02-15 | $5.69 | $5.69 | 30,400 | — | — |
| 2017-02-14 | $5.69 | $5.69 | 30,300 | — | — |
| 2017-02-13 | $5.71 | $5.71 | 22,300 | — | — |
| 2017-02-10 | $5.68 | $5.68 | 11,100 | — | — |
| 2017-02-09 | $5.67 | $5.67 | 50,200 | — | — |
| 2017-02-08 | $5.63 | $5.63 | 6,100 | — | — |
| 2017-02-07 | $5.74 | $5.74 | 12,200 | — | — |
| 2017-02-06 | $5.73 | $5.73 | 27,300 | — | — |
| 2017-02-03 | $5.99 | $5.99 | 24,000 | — | — |
| 2017-02-02 | $6.13 | $6.13 | 66,400 | — | — |
| 2017-02-01 | $6.13 | $6.13 | 16,600 | — | — |
| 2017-01-31 | $6.11 | $6.11 | 71,700 | — | — |
| 2017-01-30 | $6.16 | $6.16 | 51,600 | — | — |
| 2017-01-27 | $6.35 | $6.35 | 56,900 | — | — |
| 2017-01-26 | $6.39 | $6.39 | 23,100 | — | — |
| 2017-01-25 | $6.34 | $6.34 | 81,000 | — | — |
| 2017-01-24 | $6.12 | $6.12 | 31,100 | — | — |
| 2017-01-23 | $6.11 | $6.11 | 44,700 | — | — |
| 2017-01-20 | $6.10 | $6.10 | 10,100 | — | — |
| 2017-01-19 | $6.11 | $6.11 | 15,700 | — | — |
| 2017-01-18 | $6.10 | $6.10 | 13,400 | — | — |
| 2017-01-17 | $6.13 | $6.13 | 55,200 | — | — |
| 2017-01-13 | $6.13 | $6.13 | 16,600 | — | — |
| 2017-01-12 | $6.10 | $6.10 | 13,700 | — | — |
| 2017-01-11 | $6.13 | $6.13 | 14,500 | — | — |
| 2017-01-10 | $6.02 | $6.02 | 25,500 | — | — |
| 2017-01-09 | $6.03 | $6.03 | 15,200 | — | — |
| 2017-01-06 | $6.05 | $6.05 | 10,200 | — | — |
| 2017-01-05 | $6.06 | $6.06 | 19,600 | — | — |
| 2017-01-04 | $6.06 | $6.06 | 16,000 | — | — |
| 2017-01-03 | $6.12 | $6.12 | 46,800 | — | — |