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
- 2009-02-13 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 | $8.80 | $9.31 | 667,200 | — | — |
| 2017-12-28 | $9.05 | $9.57 | 610,400 | — | — |
| 2017-12-27 | $8.80 | $9.31 | 741,400 | — | — |
| 2017-12-26 | $8.70 | $9.20 | 291,500 | — | — |
| 2017-12-22 | $8.55 | $9.04 | 421,300 | — | — |
| 2017-12-21 | $8.40 | $8.88 | 901,000 | — | — |
| 2017-12-20 | $8.25 | $8.73 | 445,800 | — | — |
| 2017-12-19 | $8.00 | $8.46 | 639,300 | — | — |
| 2017-12-18 | $7.95 | $8.41 | 804,300 | — | — |
| 2017-12-15 | $7.70 | $8.14 | 526,200 | — | — |
| 2017-12-14 | $7.60 | $8.04 | 622,300 | — | — |
| 2017-12-13 | $7.60 | $8.04 | 789,100 | — | — |
| 2017-12-12 | $7.30 | $7.72 | 692,500 | — | — |
| 2017-12-11 | $7.25 | $7.67 | 782,600 | — | — |
| 2017-12-08 | $6.95 | $7.35 | 564,900 | — | — |
| 2017-12-07 | $6.95 | $7.35 | 640,800 | — | — |
| 2017-12-06 | $7.00 | $7.40 | 589,100 | — | — |
| 2017-12-05 | $7.25 | $7.67 | 477,500 | — | — |
| 2017-12-04 | $7.50 | $7.93 | 509,900 | — | — |
| 2017-12-01 | $7.40 | $7.83 | 500,700 | — | — |
| 2017-11-30 | $7.25 | $7.67 | 644,600 | — | — |
| 2017-11-29 | $7.30 | $7.72 | 789,600 | — | — |
| 2017-11-28 | $7.70 | $8.14 | 495,200 | — | — |
| 2017-11-27 | $7.80 | $8.25 | 674,500 | — | — |
| 2017-11-24 | $8.20 | $8.67 | 498,400 | — | — |
| 2017-11-22 | $8.00 | $8.46 | 521,900 | — | — |
| 2017-11-21 | $7.70 | $8.14 | 469,600 | — | — |
| 2017-11-20 | $7.55 | $7.99 | 483,200 | — | — |
| 2017-11-17 | $7.70 | $8.14 | 633,600 | — | — |
| 2017-11-16 | $7.45 | $7.88 | 437,600 | — | — |
| 2017-11-15 | $7.30 | $7.72 | 524,100 | — | — |
| 2017-11-14 | $7.50 | $7.93 | 746,700 | — | — |
| 2017-11-13 | $8.00 | $8.46 | 413,400 | — | — |
| 2017-11-10 | $7.95 | $8.41 | 375,200 | — | — |
| 2017-11-09 | $8.05 | $8.51 | 966,800 | — | — |
| 2017-11-08 | $8.10 | $8.57 | 637,800 | — | — |
| 2017-11-07 | $7.95 | $8.41 | 509,200 | — | — |
| 2017-11-06 | $8.10 | $8.57 | 781,500 | — | — |
| 2017-11-03 | $7.70 | $8.14 | 490,700 | — | — |
| 2017-11-02 | $7.75 | $8.20 | 1,005,800 | — | — |
| 2017-11-01 | $7.75 | $8.20 | 1,060,300 | — | — |
| 2017-10-31 | $7.45 | $7.88 | 500,500 | — | — |
| 2017-10-30 | $7.50 | $7.93 | 449,600 | — | — |
| 2017-10-27 | $7.40 | $7.83 | 1,003,900 | — | — |
| 2017-10-26 | $7.50 | $7.93 | 541,300 | — | — |
| 2017-10-25 | $7.65 | $8.09 | 968,100 | — | — |
| 2017-10-24 | $7.95 | $8.41 | 812,700 | — | — |
| 2017-10-23 | $7.85 | $8.30 | 840,700 | — | — |
| 2017-10-20 | $7.80 | $8.25 | 566,100 | — | — |
| 2017-10-19 | $7.85 | $8.30 | 611,900 | — | — |
| 2017-10-18 | $7.85 | $8.30 | 1,146,800 | — | — |
| 2017-10-17 | $8.05 | $8.51 | 1,093,700 | — | — |
| 2017-10-16 | $8.35 | $8.83 | 2,238,600 | — | — |
| 2017-10-13 | $7.95 | $8.41 | 746,300 | — | — |
| 2017-10-12 | $8.05 | $8.51 | 615,400 | — | — |
| 2017-10-11 | $8.00 | $8.46 | 433,600 | — | — |
| 2017-10-10 | $7.95 | $8.41 | 508,900 | — | — |
| 2017-10-09 | $7.85 | $8.30 | 413,300 | — | — |
| 2017-10-06 | $7.85 | $8.30 | 364,000 | — | — |
| 2017-10-05 | $7.90 | $8.36 | 714,100 | — | — |
| 2017-10-04 | $7.75 | $8.20 | 445,900 | — | — |
| 2017-10-03 | $7.75 | $8.20 | 614,400 | — | — |
| 2017-10-02 | $7.50 | $7.93 | 667,700 | — | — |
| 2017-09-29 | $7.45 | $7.88 | 621,500 | — | — |
| 2017-09-28 | $7.50 | $7.93 | 591,600 | — | — |
| 2017-09-27 | $7.05 | $7.46 | 640,100 | — | — |
| 2017-09-26 | $7.05 | $7.46 | 398,700 | — | — |
| 2017-09-25 | $7.20 | $7.62 | 531,200 | — | — |
| 2017-09-22 | $7.45 | $7.88 | 575,800 | — | — |
| 2017-09-21 | $7.65 | $8.09 | 465,000 | — | — |
| 2017-09-20 | $7.75 | $8.20 | 905,400 | — | — |
| 2017-09-19 | $7.65 | $8.09 | 440,400 | — | — |
| 2017-09-18 | $7.60 | $8.04 | 605,300 | — | — |
| 2017-09-15 | $7.50 | $7.93 | 398,500 | — | — |
| 2017-09-14 | $7.60 | $8.04 | 840,200 | — | — |
| 2017-09-13 | $7.50 | $7.93 | 890,900 | — | — |
| 2017-09-12 | $7.80 | $8.25 | 585,000 | — | — |
| 2017-09-11 | $7.85 | $8.30 | 436,100 | — | — |
| 2017-09-08 | $7.95 | $8.41 | 1,393,800 | — | — |
| 2017-09-07 | $8.90 | $9.41 | 688,700 | — | — |
| 2017-09-06 | $9.20 | $9.72 | 729,900 | — | — |
| 2017-09-05 | $9.05 | $9.56 | 1,237,100 | — | — |
| 2017-09-01 | $9.00 | $9.51 | 639,700 | — | — |
| 2017-08-31 | $8.70 | $9.19 | 586,300 | — | — |
| 2017-08-30 | $8.65 | $9.14 | 741,900 | — | — |
| 2017-08-29 | $8.90 | $9.40 | 805,100 | — | — |
| 2017-08-28 | $8.95 | $9.46 | 669,900 | — | — |
| 2017-08-25 | $8.75 | $9.25 | 872,000 | — | — |
| 2017-08-24 | $8.85 | $9.35 | 632,900 | — | — |
| 2017-08-23 | $8.50 | $8.98 | 593,900 | — | — |
| 2017-08-22 | $8.30 | $8.77 | 577,300 | — | — |
| 2017-08-21 | $8.30 | $8.77 | 976,700 | — | — |
| 2017-08-18 | $7.90 | $8.35 | 686,200 | — | — |
| 2017-08-17 | $7.75 | $8.19 | 834,800 | — | — |
| 2017-08-16 | $8.15 | $8.61 | 1,306,000 | — | — |
| 2017-08-15 | $7.20 | $7.61 | 625,900 | — | — |
| 2017-08-14 | $7.25 | $7.66 | 415,200 | — | — |
| 2017-08-11 | $7.10 | $7.50 | 909,800 | — | — |
| 2017-08-10 | $7.20 | $7.61 | 763,300 | — | — |
| 2017-08-09 | $7.45 | $7.87 | 538,200 | — | — |
| 2017-08-08 | $7.75 | $8.19 | 860,800 | — | — |
| 2017-08-07 | $7.40 | $7.82 | 515,400 | — | — |
| 2017-08-04 | $7.45 | $7.87 | 657,700 | — | — |
| 2017-08-03 | $7.70 | $8.14 | 600,000 | — | — |
| 2017-08-02 | $7.70 | $8.14 | 444,600 | — | — |
| 2017-08-01 | $7.80 | $8.24 | 580,400 | — | — |
| 2017-07-31 | $7.80 | $8.24 | 415,000 | — | — |
| 2017-07-28 | $7.65 | $8.08 | 560,800 | — | — |
| 2017-07-27 | $7.45 | $7.87 | 930,800 | — | — |
| 2017-07-26 | $8.00 | $8.45 | 1,198,000 | — | — |
| 2017-07-25 | $7.45 | $7.87 | 916,100 | — | — |
| 2017-07-24 | $6.90 | $7.29 | 318,000 | — | — |
| 2017-07-21 | $6.70 | $7.08 | 425,100 | — | — |
| 2017-07-20 | $6.45 | $6.82 | 708,700 | — | — |
| 2017-07-19 | $6.85 | $7.24 | 453,500 | — | — |
| 2017-07-18 | $6.95 | $7.34 | 723,300 | — | — |
| 2017-07-17 | $6.90 | $7.29 | 892,500 | — | — |
| 2017-07-14 | $6.45 | $6.82 | 429,300 | — | — |
| 2017-07-13 | $6.45 | $6.82 | 405,900 | — | — |
| 2017-07-12 | $6.50 | $6.87 | 858,800 | — | — |
| 2017-07-11 | $6.35 | $6.71 | 810,500 | — | — |
| 2017-07-10 | $5.90 | $6.23 | 637,700 | — | — |
| 2017-07-07 | $5.70 | $6.02 | 519,300 | — | — |
| 2017-07-06 | $5.70 | $6.02 | 843,100 | — | — |
| 2017-07-05 | $5.70 | $6.02 | 565,500 | — | — |
| 2017-07-03 | $5.95 | $6.29 | 191,700 | — | — |
| 2017-06-30 | $5.75 | $6.08 | 655,400 | — | — |
| 2017-06-29 | $5.80 | $6.13 | 938,600 | — | — |
| 2017-06-28 | $5.90 | $6.23 | 1,007,700 | — | — |
| 2017-06-27 | $5.60 | $5.92 | 822,200 | — | — |
| 2017-06-26 | $5.35 | $5.65 | 414,200 | — | — |
| 2017-06-23 | $5.20 | $5.50 | 505,500 | — | — |
| 2017-06-22 | $5.10 | $5.39 | 627,000 | — | — |
| 2017-06-21 | $4.70 | $4.97 | 633,800 | — | — |
| 2017-06-20 | $4.70 | $4.97 | 612,800 | — | — |
| 2017-06-19 | $4.90 | $5.18 | 353,800 | — | — |
| 2017-06-16 | $4.85 | $5.13 | 655,500 | — | — |
| 2017-06-15 | $4.95 | $5.23 | 485,100 | — | — |
| 2017-06-14 | $5.25 | $5.55 | 643,300 | — | — |
| 2017-06-13 | $5.50 | $5.81 | 591,500 | — | — |
| 2017-06-12 | $5.70 | $6.02 | 671,400 | — | — |
| 2017-06-09 | $5.55 | $5.86 | 868,900 | — | — |
| 2017-06-08 | $5.45 | $5.76 | 909,200 | — | — |
| 2017-06-07 | $4.90 | $5.18 | 458,200 | — | — |
| 2017-06-06 | $5.10 | $5.39 | 507,900 | — | — |
| 2017-06-05 | $4.85 | $5.13 | 257,100 | — | — |
| 2017-06-02 | $4.80 | $5.07 | 727,000 | — | — |
| 2017-06-01 | $4.95 | $5.23 | 672,500 | — | — |
| 2017-05-31 | $5.10 | $5.39 | 1,075,600 | — | — |
| 2017-05-30 | $5.20 | $5.50 | 629,000 | — | — |
| 2017-05-26 | $5.35 | $5.65 | 414,600 | — | — |
| 2017-05-25 | $5.30 | $5.60 | 833,100 | — | — |
| 2017-05-24 | $5.35 | $5.65 | 592,600 | — | — |
| 2017-05-23 | $5.50 | $5.81 | 444,600 | — | — |
| 2017-05-22 | $5.55 | $5.86 | 374,300 | — | — |
| 2017-05-19 | $5.40 | $5.71 | 905,900 | — | — |
| 2017-05-18 | $5.25 | $5.55 | 1,007,000 | — | — |
| 2017-05-17 | $5.30 | $5.60 | 1,023,900 | — | — |
| 2017-05-16 | $5.75 | $6.08 | 884,700 | — | — |
| 2017-05-15 | $5.50 | $5.81 | 805,000 | — | — |
| 2017-05-12 | $5.35 | $5.65 | 1,148,600 | — | — |
| 2017-05-11 | $5.45 | $5.76 | 860,900 | — | — |
| 2017-05-10 | $5.60 | $5.92 | 802,300 | — | — |
| 2017-05-09 | $5.65 | $5.97 | 624,700 | — | — |
| 2017-05-08 | $5.65 | $5.97 | 1,235,100 | — | — |
| 2017-05-05 | $5.55 | $5.86 | 1,080,100 | — | — |
| 2017-05-04 | $5.40 | $5.71 | 1,365,400 | — | — |
| 2017-05-03 | $5.75 | $6.08 | 1,086,300 | — | — |
| 2017-05-02 | $6.00 | $6.34 | 479,200 | — | — |
| 2017-05-01 | $6.05 | $6.39 | 297,600 | — | — |
| 2017-04-28 | $5.95 | $6.29 | 545,800 | — | — |
| 2017-04-27 | $5.95 | $6.29 | 593,400 | — | — |
| 2017-04-26 | $6.10 | $6.45 | 621,300 | — | — |
| 2017-04-25 | $6.00 | $6.34 | 503,100 | — | — |
| 2017-04-24 | $5.85 | $6.18 | 364,600 | — | — |
| 2017-04-21 | $5.90 | $6.23 | 494,700 | — | — |
| 2017-04-20 | $6.00 | $6.34 | 552,200 | — | — |
| 2017-04-19 | $5.90 | $6.23 | 566,300 | — | — |
| 2017-04-18 | $6.10 | $6.45 | 633,900 | — | — |
| 2017-04-17 | $6.15 | $6.50 | 362,100 | — | — |
| 2017-04-13 | $6.25 | $6.60 | 550,300 | — | — |
| 2017-04-12 | $6.40 | $6.76 | 789,900 | — | — |
| 2017-04-11 | $6.70 | $7.08 | 418,900 | — | — |
| 2017-04-10 | $6.65 | $7.03 | 454,300 | — | — |
| 2017-04-07 | $6.65 | $7.03 | 675,500 | — | — |
| 2017-04-06 | $6.80 | $7.19 | 511,700 | — | — |
| 2017-04-05 | $6.95 | $7.34 | 873,500 | — | — |
| 2017-04-04 | $6.90 | $7.29 | 574,600 | — | — |
| 2017-04-03 | $6.70 | $7.08 | 518,900 | — | — |
| 2017-03-31 | $6.55 | $6.92 | 608,000 | — | — |
| 2017-03-30 | $7.00 | $7.40 | 427,700 | — | — |
| 2017-03-29 | $7.00 | $7.40 | 486,400 | — | — |
| 2017-03-28 | $6.70 | $7.08 | 589,300 | — | — |
| 2017-03-27 | $6.65 | $7.03 | 633,600 | — | — |
| 2017-03-24 | $7.00 | $7.40 | 507,700 | — | — |
| 2017-03-23 | $7.00 | $7.40 | 463,800 | — | — |
| 2017-03-22 | $6.95 | $7.34 | 932,100 | — | — |
| 2017-03-21 | $6.80 | $7.19 | 719,300 | — | — |
| 2017-03-20 | $7.45 | $7.87 | 625,500 | — | — |
| 2017-03-17 | $7.25 | $7.66 | 524,000 | — | — |
| 2017-03-16 | $7.40 | $7.82 | 647,200 | — | — |
| 2017-03-15 | $7.30 | $7.71 | 623,200 | — | — |
| 2017-03-14 | $6.70 | $7.08 | 519,200 | — | — |
| 2017-03-13 | $7.00 | $7.40 | 811,000 | — | — |
| 2017-03-10 | $6.85 | $7.24 | 745,900 | — | — |
| 2017-03-09 | $6.70 | $7.08 | 1,155,200 | — | — |
| 2017-03-08 | $7.00 | $7.40 | 590,500 | — | — |
| 2017-03-07 | $7.10 | $7.50 | 985,400 | — | — |
| 2017-03-06 | $7.70 | $8.13 | 759,500 | — | — |
| 2017-03-03 | $8.20 | $8.66 | 881,400 | — | — |
| 2017-03-02 | $8.00 | $8.45 | 978,400 | — | — |
| 2017-03-01 | $8.50 | $8.97 | 877,400 | — | — |
| 2017-02-28 | $7.75 | $8.18 | 830,800 | — | — |
| 2017-02-27 | $7.90 | $8.34 | 1,065,100 | — | — |
| 2017-02-24 | $8.00 | $8.45 | 892,000 | — | — |
| 2017-02-23 | $7.75 | $8.18 | 1,506,500 | — | — |
| 2017-02-22 | $8.30 | $8.76 | 728,800 | — | — |
| 2017-02-21 | $8.35 | $8.82 | 1,066,600 | — | — |
| 2017-02-17 | $8.15 | $8.60 | 1,304,000 | — | — |
| 2017-02-16 | $8.70 | $9.18 | 801,700 | — | — |
| 2017-02-15 | $8.90 | $9.40 | 547,200 | — | — |
| 2017-02-14 | $9.05 | $9.55 | 644,700 | — | — |
| 2017-02-13 | $8.95 | $9.45 | 1,057,100 | — | — |
| 2017-02-10 | $8.80 | $9.29 | 1,296,100 | — | — |
| 2017-02-09 | $8.15 | $8.60 | 586,600 | — | — |
| 2017-02-08 | $8.20 | $8.66 | 851,200 | — | — |
| 2017-02-07 | $8.10 | $8.55 | 526,800 | — | — |
| 2017-02-06 | $8.00 | $8.45 | 655,400 | — | — |
| 2017-02-03 | $7.95 | $8.39 | 715,400 | — | — |
| 2017-02-02 | $8.05 | $8.50 | 909,300 | — | — |
| 2017-02-01 | $8.00 | $8.45 | 626,100 | — | — |
| 2017-01-31 | $7.85 | $8.29 | 837,100 | — | — |
| 2017-01-30 | $7.80 | $8.23 | 2,240,000 | — | — |
| 2017-01-27 | $8.00 | $8.45 | 814,600 | — | — |
| 2017-01-26 | $7.85 | $8.29 | 663,600 | — | — |
| 2017-01-25 | $8.10 | $8.55 | 1,324,500 | — | — |
| 2017-01-24 | $7.65 | $8.08 | 1,417,900 | — | — |
| 2017-01-23 | $7.00 | $7.39 | 813,300 | — | — |
| 2017-01-20 | $6.95 | $7.34 | 465,700 | — | — |
| 2017-01-19 | $6.75 | $7.13 | 447,100 | — | — |
| 2017-01-18 | $6.70 | $7.07 | 648,100 | — | — |
| 2017-01-17 | $6.90 | $7.28 | 566,300 | — | — |
| 2017-01-13 | $7.10 | $7.50 | 514,200 | — | — |
| 2017-01-12 | $7.00 | $7.39 | 407,100 | — | — |
| 2017-01-11 | $6.95 | $7.34 | 1,142,600 | — | — |
| 2017-01-10 | $6.85 | $7.23 | 523,500 | — | — |
| 2017-01-09 | $6.45 | $6.81 | 672,300 | — | — |
| 2017-01-06 | $6.50 | $6.86 | 460,600 | — | — |
| 2017-01-05 | $6.60 | $6.97 | 558,300 | — | — |
| 2017-01-04 | $6.40 | $6.76 | 487,100 | — | — |
| 2017-01-03 | $6.00 | $6.33 | 388,700 | — | — |