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
- 2008-08-15 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 | $9.28 | $11.69 | 26,450 | — | — |
| 2017-12-28 | $9.44 | $11.90 | 5,600 | — | — |
| 2017-12-27 | $9.28 | $11.69 | 13,038 | — | — |
| 2017-12-26 | $9.76 | $12.30 | 10,000 | — | — |
| 2017-12-22 | $9.44 | $11.90 | 5,413 | — | — |
| 2017-12-21 | $9.44 | $11.90 | 15,788 | — | — |
| 2017-12-20 | $9.28 | $11.69 | 5,350 | — | — |
| 2017-12-19 | $9.12 | $11.49 | 10,738 | — | — |
| 2017-12-18 | $9.20 | $11.59 | 10,513 | — | — |
| 2017-12-15 | $9.36 | $11.79 | 14,138 | — | — |
| 2017-12-14 | $9.20 | $11.59 | 12,125 | — | — |
| 2017-12-13 | $9.44 | $11.90 | 5,438 | — | — |
| 2017-12-12 | $9.44 | $11.90 | 23,938 | — | — |
| 2017-12-11 | $9.20 | $11.59 | 25,400 | — | — |
| 2017-12-08 | $9.20 | $11.59 | 87,775 | — | — |
| 2017-12-07 | $8.96 | $11.29 | 19,475 | — | — |
| 2017-12-06 | $8.88 | $11.19 | 16,575 | — | — |
| 2017-12-05 | $9.28 | $11.69 | 22,788 | — | — |
| 2017-12-04 | $9.04 | $11.39 | 19,163 | — | — |
| 2017-12-01 | $9.44 | $11.90 | 13,763 | — | — |
| 2017-11-30 | $9.52 | $12.00 | 7,950 | — | — |
| 2017-11-29 | $9.52 | $12.00 | 14,775 | — | — |
| 2017-11-28 | $9.68 | $12.20 | 17,713 | — | — |
| 2017-11-27 | $9.76 | $12.30 | 17,363 | — | — |
| 2017-11-24 | $9.92 | $12.50 | 9,200 | — | — |
| 2017-11-22 | $9.60 | $12.10 | 20,938 | — | — |
| 2017-11-21 | $9.36 | $11.79 | 28,663 | — | — |
| 2017-11-20 | $9.52 | $12.00 | 11,750 | — | — |
| 2017-11-17 | $9.68 | $12.20 | 33,125 | — | — |
| 2017-11-16 | $9.52 | $12.00 | 20,563 | — | — |
| 2017-11-15 | $9.52 | $12.00 | 31,013 | — | — |
| 2017-11-14 | $9.68 | $12.20 | 23,550 | — | — |
| 2017-11-13 | $10.00 | $12.60 | 35,625 | — | — |
| 2017-11-10 | $10.24 | $12.90 | 53,475 | — | — |
| 2017-11-09 | $10.96 | $13.81 | 81,113 | — | — |
| 2017-11-08 | $11.92 | $15.02 | 314,163 | — | — |
| 2017-11-07 | $15.52 | $19.56 | 736,563 | — | — |
| 2017-11-06 | $11.76 | $14.82 | 37,600 | — | — |
| 2017-11-03 | $11.44 | $14.42 | 125,625 | — | — |
| 2017-11-02 | $11.52 | $14.52 | 12,938 | — | — |
| 2017-11-01 | $11.68 | $14.72 | 9,600 | — | — |
| 2017-10-31 | $11.60 | $14.62 | 3,238 | — | — |
| 2017-10-30 | $11.68 | $14.72 | 2,338 | — | — |
| 2017-10-27 | $11.60 | $14.62 | 6,200 | — | — |
| 2017-10-26 | $11.84 | $14.92 | 10,575 | — | — |
| 2017-10-25 | $12.00 | $15.12 | 6,375 | — | — |
| 2017-10-24 | $12.16 | $15.32 | 6,375 | — | — |
| 2017-10-23 | $12.32 | $15.52 | 22,463 | — | — |
| 2017-10-20 | $12.64 | $15.93 | 34,000 | — | — |
| 2017-10-19 | $12.40 | $15.62 | 15,975 | — | — |
| 2017-10-18 | $12.24 | $15.42 | 25,463 | — | — |
| 2017-10-17 | $11.92 | $15.02 | 22,025 | — | — |
| 2017-10-16 | $11.20 | $14.11 | 5,750 | — | — |
| 2017-10-13 | $11.12 | $14.01 | 9,900 | — | — |
| 2017-10-12 | $10.88 | $13.71 | 5,588 | — | — |
| 2017-10-11 | $10.80 | $13.61 | 18,500 | — | — |
| 2017-10-10 | $10.48 | $13.21 | 29,863 | — | — |
| 2017-10-09 | $12.08 | $15.22 | 24,700 | — | — |
| 2017-10-06 | $12.72 | $16.03 | 25,925 | — | — |
| 2017-10-05 | $12.40 | $15.62 | 15,613 | — | — |
| 2017-10-04 | $12.48 | $15.73 | 35,750 | — | — |
| 2017-10-03 | $12.16 | $15.32 | 14,263 | — | — |
| 2017-10-02 | $12.32 | $15.52 | 34,900 | — | — |
| 2017-09-29 | $12.56 | $15.83 | 29,038 | — | — |
| 2017-09-28 | $11.68 | $14.72 | 45,350 | — | — |
| 2017-09-27 | $11.04 | $13.91 | 9,138 | — | — |
| 2017-09-26 | $10.80 | $13.61 | 50,488 | — | — |
| 2017-09-25 | $10.40 | $13.10 | 20,388 | — | — |
| 2017-09-22 | $10.40 | $13.10 | 8,113 | — | — |
| 2017-09-21 | $10.16 | $12.80 | 20,050 | — | — |
| 2017-09-20 | $10.08 | $12.70 | 15,488 | — | — |
| 2017-09-19 | $9.84 | $12.40 | 23,875 | — | — |
| 2017-09-18 | $9.68 | $12.20 | 17,475 | — | — |
| 2017-09-15 | $9.28 | $11.69 | 4,725 | — | — |
| 2017-09-14 | $9.20 | $11.59 | 2,638 | — | — |
| 2017-09-13 | $9.12 | $11.49 | 3,450 | — | — |
| 2017-09-12 | $9.04 | $11.39 | 4,475 | — | — |
| 2017-09-11 | $8.88 | $11.19 | 7,275 | — | — |
| 2017-09-08 | $9.28 | $11.69 | 15,625 | — | — |
| 2017-09-07 | $8.96 | $11.29 | 5,488 | — | — |
| 2017-09-06 | $9.12 | $11.49 | 2,525 | — | — |
| 2017-09-05 | $8.88 | $11.19 | 6,500 | — | — |
| 2017-09-01 | $8.80 | $11.09 | 6,225 | — | — |
| 2017-08-31 | $8.64 | $10.89 | 8,563 | — | — |
| 2017-08-30 | $8.56 | $10.79 | 5,463 | — | — |
| 2017-08-29 | $8.56 | $10.79 | 7,125 | — | — |
| 2017-08-28 | $8.80 | $11.09 | 18,013 | — | — |
| 2017-08-25 | $8.96 | $11.29 | 4,125 | — | — |
| 2017-08-24 | $9.20 | $11.59 | 6,438 | — | — |
| 2017-08-23 | $9.04 | $11.39 | 2,863 | — | — |
| 2017-08-22 | $9.28 | $11.69 | 2,025 | — | — |
| 2017-08-21 | $9.12 | $11.49 | 2,688 | — | — |
| 2017-08-18 | $9.36 | $11.79 | 8,925 | — | — |
| 2017-08-17 | $9.36 | $11.79 | 5,500 | — | — |
| 2017-08-16 | $9.28 | $11.69 | 6,813 | — | — |
| 2017-08-15 | $8.88 | $11.19 | 4,088 | — | — |
| 2017-08-14 | $8.72 | $10.99 | 7,525 | — | — |
| 2017-08-11 | $8.80 | $11.09 | 9,850 | — | — |
| 2017-08-10 | $8.96 | $11.29 | 8,375 | — | — |
| 2017-08-09 | $9.36 | $11.79 | 15,425 | — | — |
| 2017-08-08 | $9.12 | $11.49 | 2,038 | — | — |
| 2017-08-07 | $9.04 | $11.39 | 6,738 | — | — |
| 2017-08-04 | $8.96 | $11.29 | 14,100 | — | — |
| 2017-08-03 | $9.28 | $11.69 | 7,588 | — | — |
| 2017-08-02 | $9.36 | $11.79 | 18,425 | — | — |
| 2017-08-01 | $9.52 | $12.00 | 15,925 | — | — |
| 2017-07-31 | $9.52 | $12.00 | 114,400 | — | — |
| 2017-07-28 | $10.88 | $13.71 | 9,075 | — | — |
| 2017-07-27 | $10.80 | $13.61 | 14,488 | — | — |
| 2017-07-26 | $10.72 | $13.51 | 7,100 | — | — |
| 2017-07-25 | $10.88 | $13.71 | 7,038 | — | — |
| 2017-07-24 | $11.04 | $13.91 | 5,138 | — | — |
| 2017-07-21 | $11.28 | $14.21 | 9,063 | — | — |
| 2017-07-20 | $11.12 | $14.01 | 4,425 | — | — |
| 2017-07-19 | $11.12 | $14.01 | 4,675 | — | — |
| 2017-07-18 | $10.64 | $13.41 | 32,925 | — | — |
| 2017-07-17 | $10.96 | $13.81 | 13,188 | — | — |
| 2017-07-14 | $10.40 | $13.10 | 6,525 | — | — |
| 2017-07-13 | $10.16 | $12.80 | 5,725 | — | — |
| 2017-07-12 | $10.16 | $12.80 | 4,375 | — | — |
| 2017-07-11 | $10.16 | $12.80 | 6,425 | — | — |
| 2017-07-10 | $9.92 | $12.50 | 6,425 | — | — |
| 2017-07-07 | $9.84 | $12.40 | 4,738 | — | — |
| 2017-07-06 | $9.68 | $12.20 | 1,125 | — | — |
| 2017-07-05 | $9.68 | $12.20 | 7,938 | — | — |
| 2017-07-03 | $9.92 | $12.50 | 5,288 | — | — |
| 2017-06-30 | $9.76 | $12.30 | 2,250 | — | — |
| 2017-06-29 | $9.84 | $12.40 | 4,400 | — | — |
| 2017-06-28 | $9.68 | $12.20 | 11,638 | — | — |
| 2017-06-27 | $9.76 | $12.30 | 4,400 | — | — |
| 2017-06-26 | $10.00 | $12.60 | 6,213 | — | — |
| 2017-06-23 | $9.84 | $12.40 | 3,813 | — | — |
| 2017-06-22 | $9.76 | $12.30 | 5,838 | — | — |
| 2017-06-21 | $9.76 | $12.30 | 5,800 | — | — |
| 2017-06-20 | $9.92 | $12.50 | 7,813 | — | — |
| 2017-06-19 | $10.32 | $13.00 | 2,988 | — | — |
| 2017-06-16 | $10.24 | $12.90 | 7,575 | — | — |
| 2017-06-15 | $10.08 | $12.70 | 10,113 | — | — |
| 2017-06-14 | $9.52 | $12.00 | 5,263 | — | — |
| 2017-06-13 | $9.76 | $12.30 | 9,675 | — | — |
| 2017-06-12 | $10.24 | $12.90 | 4,775 | — | — |
| 2017-06-09 | $10.24 | $12.90 | 7,150 | — | — |
| 2017-06-08 | $10.08 | $12.70 | 2,050 | — | — |
| 2017-06-07 | $9.84 | $12.40 | 3,350 | — | — |
| 2017-06-06 | $9.92 | $12.50 | 2,888 | — | — |
| 2017-06-05 | $9.92 | $12.50 | 1,313 | — | — |
| 2017-06-02 | $10.16 | $12.80 | 11,563 | — | — |
| 2017-06-01 | $10.00 | $12.60 | 7,025 | — | — |
| 2017-05-31 | $9.36 | $11.79 | 4,600 | — | — |
| 2017-05-30 | $9.44 | $11.90 | 2,113 | — | — |
| 2017-05-26 | $9.52 | $12.00 | 8,975 | — | — |
| 2017-05-25 | $9.68 | $12.20 | 4,775 | — | — |
| 2017-05-24 | $9.68 | $12.20 | 8,988 | — | — |
| 2017-05-23 | $9.68 | $12.20 | 7,213 | — | — |
| 2017-05-22 | $9.60 | $12.10 | 8,375 | — | — |
| 2017-05-19 | $9.60 | $12.10 | 5,950 | — | — |
| 2017-05-18 | $9.44 | $11.90 | 23,788 | — | — |
| 2017-05-17 | $9.92 | $12.50 | 5,200 | — | — |
| 2017-05-16 | $10.16 | $12.80 | 7,813 | — | — |
| 2017-05-15 | $10.32 | $13.00 | 14,538 | — | — |
| 2017-05-12 | $10.32 | $13.00 | 3,963 | — | — |
| 2017-05-11 | $10.32 | $13.00 | 5,325 | — | — |
| 2017-05-10 | $10.40 | $13.10 | 2,738 | — | — |
| 2017-05-09 | $10.48 | $13.21 | 5,338 | — | — |
| 2017-05-08 | $10.48 | $13.21 | 32,088 | — | — |
| 2017-05-05 | $10.64 | $13.41 | 4,450 | — | — |
| 2017-05-04 | $10.72 | $13.51 | 18,013 | — | — |
| 2017-05-03 | $11.28 | $14.21 | 4,763 | — | — |
| 2017-05-02 | $11.36 | $14.31 | 26,125 | — | — |
| 2017-05-01 | $10.80 | $13.61 | 7,125 | — | — |
| 2017-04-28 | $10.48 | $13.21 | 15,863 | — | — |
| 2017-04-27 | $10.56 | $13.31 | 9,875 | — | — |
| 2017-04-26 | $10.80 | $13.61 | 9,013 | — | — |
| 2017-04-25 | $10.80 | $13.61 | 8,075 | — | — |
| 2017-04-24 | $10.96 | $13.81 | 5,450 | — | — |
| 2017-04-21 | $10.96 | $13.81 | 6,275 | — | — |
| 2017-04-20 | $11.04 | $13.91 | 6,138 | — | — |
| 2017-04-19 | $10.96 | $13.81 | 9,775 | — | — |
| 2017-04-18 | $11.28 | $14.21 | 7,063 | — | — |
| 2017-04-17 | $11.28 | $14.21 | 3,588 | — | — |
| 2017-04-13 | $11.20 | $14.11 | 5,988 | — | — |
| 2017-04-12 | $11.28 | $14.21 | 9,988 | — | — |
| 2017-04-11 | $11.52 | $14.52 | 20,163 | — | — |
| 2017-04-10 | $11.12 | $14.01 | 14,863 | — | — |
| 2017-04-07 | $11.20 | $14.11 | 16,100 | — | — |
| 2017-04-06 | $11.28 | $14.21 | 5,913 | — | — |
| 2017-04-05 | $11.28 | $14.21 | 4,463 | — | — |
| 2017-04-04 | $11.60 | $14.62 | 3,888 | — | — |
| 2017-04-03 | $11.68 | $14.72 | 6,663 | — | — |
| 2017-03-31 | $11.84 | $14.92 | 7,525 | — | — |
| 2017-03-30 | $11.76 | $14.82 | 26,075 | — | — |
| 2017-03-29 | $11.92 | $15.02 | 18,450 | — | — |
| 2017-03-28 | $11.68 | $14.72 | 31,325 | — | — |
| 2017-03-27 | $11.04 | $13.91 | 15,525 | — | — |
| 2017-03-24 | $11.28 | $14.21 | 9,050 | — | — |
| 2017-03-23 | $11.36 | $14.31 | 9,350 | — | — |
| 2017-03-22 | $10.96 | $13.81 | 6,175 | — | — |
| 2017-03-21 | $11.12 | $14.01 | 15,050 | — | — |
| 2017-03-20 | $11.84 | $14.92 | 8,213 | — | — |
| 2017-03-17 | $12.00 | $15.12 | 15,225 | — | — |
| 2017-03-16 | $12.08 | $15.22 | 40,775 | — | — |
| 2017-03-15 | $11.68 | $14.72 | 17,650 | — | — |
| 2017-03-14 | $10.88 | $13.71 | 12,000 | — | — |
| 2017-03-13 | $10.72 | $13.51 | 11,613 | — | — |
| 2017-03-10 | $11.04 | $13.91 | 19,363 | — | — |
| 2017-03-09 | $10.56 | $13.31 | 17,950 | — | — |
| 2017-03-08 | $11.04 | $13.91 | 30,375 | — | — |
| 2017-03-07 | $12.32 | $15.52 | 30,963 | — | — |
| 2017-03-06 | $12.24 | $15.42 | 15,463 | — | — |
| 2017-03-03 | $12.40 | $15.62 | 22,150 | — | — |
| 2017-03-02 | $12.08 | $15.22 | 10,663 | — | — |
| 2017-03-01 | $12.24 | $15.42 | 29,463 | — | — |
| 2017-02-28 | $12.16 | $15.32 | 5,363 | — | — |
| 2017-02-27 | $12.24 | $15.42 | 13,325 | — | — |
| 2017-02-24 | $11.76 | $14.82 | 13,913 | — | — |
| 2017-02-23 | $11.76 | $14.82 | 9,600 | — | — |
| 2017-02-22 | $11.92 | $15.02 | 27,800 | — | — |
| 2017-02-21 | $12.32 | $15.52 | 32,875 | — | — |
| 2017-02-17 | $12.16 | $15.32 | 86,125 | — | — |
| 2017-02-16 | $11.12 | $14.01 | 9,600 | — | — |
| 2017-02-15 | $10.96 | $13.81 | 10,925 | — | — |
| 2017-02-14 | $10.88 | $13.71 | 26,900 | — | — |
| 2017-02-13 | $11.28 | $14.21 | 22,838 | — | — |
| 2017-02-10 | $10.80 | $13.61 | 12,850 | — | — |
| 2017-02-09 | $10.64 | $13.41 | 22,325 | — | — |
| 2017-02-08 | $10.56 | $13.31 | 29,175 | — | — |
| 2017-02-07 | $10.96 | $13.81 | 54,775 | — | — |
| 2017-02-06 | $11.60 | $14.62 | 26,250 | — | — |
| 2017-02-03 | $11.84 | $14.92 | 19,588 | — | — |
| 2017-02-02 | $11.60 | $14.62 | 55,900 | — | — |
| 2017-02-01 | $12.64 | $15.93 | 24,438 | — | — |
| 2017-01-31 | $12.72 | $16.03 | 60,863 | — | — |
| 2017-01-30 | $12.80 | $16.13 | 34,863 | — | — |
| 2017-01-27 | $13.20 | $16.63 | 21,400 | — | — |
| 2017-01-26 | $13.60 | $17.14 | 60,813 | — | — |
| 2017-01-25 | $12.72 | $16.03 | 19,150 | — | — |
| 2017-01-24 | $12.72 | $16.03 | 24,000 | — | — |
| 2017-01-23 | $12.88 | $16.23 | 33,775 | — | — |
| 2017-01-20 | $12.88 | $16.23 | 25,825 | — | — |
| 2017-01-19 | $12.56 | $15.83 | 32,663 | — | — |
| 2017-01-18 | $12.96 | $16.33 | 64,988 | — | — |
| 2017-01-17 | $12.64 | $15.93 | 15,875 | — | — |
| 2017-01-13 | $13.04 | $16.43 | 109,075 | — | — |
| 2017-01-12 | $12.40 | $15.62 | 15,750 | — | — |
| 2017-01-11 | $12.88 | $16.23 | 24,150 | — | — |
| 2017-01-10 | $12.64 | $15.93 | 13,113 | — | — |
| 2017-01-09 | $12.96 | $16.33 | 8,488 | — | — |
| 2017-01-06 | $13.20 | $16.63 | 11,400 | — | — |
| 2017-01-05 | $13.20 | $16.63 | 21,238 | — | — |
| 2017-01-04 | $12.72 | $16.03 | 21,613 | — | — |
| 2017-01-03 | $12.40 | $15.62 | 15,675 | — | — |