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
- 1993-11-04 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 | $9.50 | $14.63 | 18,230 | — | — |
| 2017-12-28 | $9.50 | $14.63 | 17,560 | — | — |
| 2017-12-27 | $9.30 | $14.32 | 8,440 | — | — |
| 2017-12-26 | $9.30 | $14.32 | 18,190 | — | — |
| 2017-12-22 | $9.30 | $14.32 | 13,040 | — | — |
| 2017-12-21 | $9.40 | $14.47 | 19,600 | — | — |
| 2017-12-20 | $8.50 | $13.09 | 11,850 | — | — |
| 2017-12-19 | $9.30 | $14.32 | 28,290 | — | — |
| 2017-12-18 | $9.60 | $14.78 | 22,390 | — | — |
| 2017-12-15 | $9.60 | $14.78 | 20,260 | — | — |
| 2017-12-14 | $9.40 | $14.47 | 15,170 | — | — |
| 2017-12-13 | $9.50 | $14.63 | 10,000 | — | — |
| 2017-12-12 | $9.50 | $14.63 | 14,300 | — | — |
| 2017-12-11 | $9.70 | $14.93 | 4,570 | — | — |
| 2017-12-08 | $10.00 | $15.40 | 4,340 | — | — |
| 2017-12-07 | $10.00 | $15.40 | 20,290 | — | — |
| 2017-12-06 | $10.00 | $15.40 | 10,750 | — | — |
| 2017-12-05 | $10.30 | $15.86 | 6,140 | — | — |
| 2017-12-04 | $10.40 | $16.01 | 5,240 | — | — |
| 2017-12-01 | $10.40 | $16.01 | 4,930 | — | — |
| 2017-11-30 | $9.80 | $15.09 | 17,680 | — | — |
| 2017-11-29 | $10.70 | $16.47 | 5,230 | — | — |
| 2017-11-28 | $10.40 | $16.01 | 3,810 | — | — |
| 2017-11-27 | $10.70 | $16.47 | 7,800 | — | — |
| 2017-11-24 | $10.40 | $16.01 | 1,770 | — | — |
| 2017-11-22 | $10.30 | $15.86 | 10,050 | — | — |
| 2017-11-21 | $10.00 | $15.40 | 3,800 | — | — |
| 2017-11-20 | $10.00 | $15.40 | 2,060 | — | — |
| 2017-11-17 | $10.20 | $15.70 | 10,170 | — | — |
| 2017-11-16 | $9.80 | $15.09 | 6,100 | — | — |
| 2017-11-15 | $9.80 | $15.09 | 12,690 | — | — |
| 2017-11-14 | $9.90 | $15.24 | 2,620 | — | — |
| 2017-11-13 | $10.00 | $15.40 | 10,380 | — | — |
| 2017-11-10 | $10.40 | $16.01 | 4,410 | — | — |
| 2017-11-09 | $10.30 | $15.86 | 9,410 | — | — |
| 2017-11-08 | $10.60 | $16.32 | 8,810 | — | — |
| 2017-11-07 | $10.60 | $16.32 | 10,760 | — | — |
| 2017-11-06 | $10.60 | $16.32 | 14,290 | — | — |
| 2017-11-03 | $10.70 | $16.47 | 2,180 | — | — |
| 2017-11-02 | $10.70 | $16.47 | 96,700 | — | — |
| 2017-11-01 | $10.40 | $16.01 | 6,560 | — | — |
| 2017-10-31 | $10.40 | $16.01 | 6,300 | — | — |
| 2017-10-30 | $10.00 | $15.40 | 2,290 | — | — |
| 2017-10-27 | $10.10 | $15.55 | 13,470 | — | — |
| 2017-10-26 | $10.10 | $15.55 | 2,580 | — | — |
| 2017-10-25 | $10.10 | $15.55 | 370 | — | — |
| 2017-10-24 | $10.40 | $16.01 | 2,600 | — | — |
| 2017-10-23 | $10.20 | $15.70 | 4,600 | — | — |
| 2017-10-20 | $10.20 | $15.70 | 9,920 | — | — |
| 2017-10-19 | $10.10 | $15.55 | 4,760 | — | — |
| 2017-10-18 | $10.30 | $15.86 | 10,470 | — | — |
| 2017-10-17 | $10.30 | $15.86 | 5,360 | — | — |
| 2017-10-16 | $10.30 | $15.86 | 9,930 | — | — |
| 2017-10-13 | $10.50 | $16.17 | 8,410 | — | — |
| 2017-10-12 | $10.50 | $16.17 | 4,200 | — | — |
| 2017-10-11 | $10.50 | $16.17 | 4,480 | — | — |
| 2017-10-10 | $10.40 | $16.01 | 5,550 | — | — |
| 2017-10-09 | $10.10 | $15.55 | 2,930 | — | — |
| 2017-10-06 | $10.40 | $16.01 | 5,180 | — | — |
| 2017-10-05 | $10.60 | $16.32 | 19,760 | — | — |
| 2017-10-04 | $10.10 | $15.55 | 4,310 | — | — |
| 2017-10-03 | $10.30 | $15.86 | 8,690 | — | — |
| 2017-10-02 | $10.10 | $15.55 | 15,830 | — | — |
| 2017-09-29 | $10.70 | $16.47 | 16,590 | — | — |
| 2017-09-28 | $10.00 | $15.40 | 29,470 | — | — |
| 2017-09-27 | $9.20 | $14.16 | 5,390 | — | — |
| 2017-09-26 | $9.50 | $14.63 | 13,130 | — | — |
| 2017-09-25 | $8.80 | $13.55 | 6,360 | — | — |
| 2017-09-22 | $9.10 | $14.01 | 6,520 | — | — |
| 2017-09-21 | $8.80 | $13.55 | 3,870 | — | — |
| 2017-09-20 | $8.70 | $13.39 | 5,460 | — | — |
| 2017-09-19 | $9.10 | $14.01 | 9,910 | — | — |
| 2017-09-18 | $8.80 | $13.55 | 2,000 | — | — |
| 2017-09-15 | $8.70 | $13.39 | 18,260 | — | — |
| 2017-09-14 | $9.00 | $13.86 | 12,270 | — | — |
| 2017-09-13 | $8.50 | $13.09 | 8,390 | — | — |
| 2017-09-12 | $8.30 | $12.78 | 6,450 | — | — |
| 2017-09-11 | $8.60 | $13.24 | 5,210 | — | — |
| 2017-09-08 | $8.60 | $13.24 | 1,910 | — | — |
| 2017-09-07 | $8.50 | $13.09 | 5,300 | — | — |
| 2017-09-06 | $9.00 | $13.86 | 1,220 | — | — |
| 2017-09-05 | $8.60 | $13.24 | 3,370 | — | — |
| 2017-09-01 | $8.80 | $13.55 | 2,580 | — | — |
| 2017-08-31 | $9.00 | $13.86 | 3,680 | — | — |
| 2017-08-30 | $9.00 | $13.86 | 5,230 | — | — |
| 2017-08-29 | $8.70 | $13.39 | 2,340 | — | — |
| 2017-08-28 | $8.60 | $13.24 | 5,930 | — | — |
| 2017-08-25 | $9.20 | $14.16 | 7,410 | — | — |
| 2017-08-24 | $9.00 | $13.86 | 2,780 | — | — |
| 2017-08-23 | $8.80 | $13.55 | 8,980 | — | — |
| 2017-08-22 | $8.80 | $13.55 | 4,920 | — | — |
| 2017-08-21 | $8.70 | $13.39 | 4,450 | — | — |
| 2017-08-18 | $8.80 | $13.55 | 8,270 | — | — |
| 2017-08-17 | $8.60 | $13.24 | 13,300 | — | — |
| 2017-08-16 | $8.00 | $12.32 | 5,320 | — | — |
| 2017-08-15 | $7.70 | $11.85 | 6,680 | — | — |
| 2017-08-14 | $8.10 | $12.47 | 5,930 | — | — |
| 2017-08-11 | $7.60 | $11.70 | 39,200 | — | — |
| 2017-08-10 | $8.50 | $13.09 | 4,850 | — | — |
| 2017-08-09 | $8.60 | $13.24 | 9,010 | — | — |
| 2017-08-08 | $8.70 | $13.39 | 20,840 | — | — |
| 2017-08-07 | $9.00 | $13.86 | 9,210 | — | — |
| 2017-08-04 | $9.30 | $14.32 | 4,210 | — | — |
| 2017-08-03 | $9.30 | $14.32 | 5,340 | — | — |
| 2017-08-02 | $9.40 | $14.47 | 6,840 | — | — |
| 2017-08-01 | $9.50 | $14.63 | 2,990 | — | — |
| 2017-07-31 | $9.70 | $14.93 | 2,960 | — | — |
| 2017-07-28 | $9.60 | $14.78 | 10,710 | — | — |
| 2017-07-27 | $9.80 | $15.09 | 2,090 | — | — |
| 2017-07-26 | $9.80 | $15.09 | 7,880 | — | — |
| 2017-07-25 | $10.00 | $15.40 | 3,380 | — | — |
| 2017-07-24 | $10.00 | $15.40 | 2,480 | — | — |
| 2017-07-21 | $10.00 | $15.40 | 22,580 | — | — |
| 2017-07-20 | $10.40 | $16.01 | 18,240 | — | — |
| 2017-07-19 | $10.40 | $16.01 | 8,400 | — | — |
| 2017-07-18 | $10.30 | $15.86 | 2,800 | — | — |
| 2017-07-17 | $10.10 | $15.55 | 13,590 | — | — |
| 2017-07-14 | $9.70 | $14.93 | 13,340 | — | — |
| 2017-07-13 | $10.10 | $15.55 | 4,990 | — | — |
| 2017-07-12 | $10.00 | $15.40 | 7,770 | — | — |
| 2017-07-11 | $9.80 | $15.09 | 13,380 | — | — |
| 2017-07-10 | $10.60 | $16.32 | 12,250 | — | — |
| 2017-07-07 | $9.80 | $15.09 | 4,480 | — | — |
| 2017-07-06 | $9.50 | $14.63 | 11,790 | — | — |
| 2017-07-05 | $9.90 | $15.24 | 7,600 | — | — |
| 2017-07-03 | $10.20 | $15.70 | 6,070 | — | — |
| 2017-06-30 | $10.30 | $15.86 | 12,740 | — | — |
| 2017-06-29 | $10.50 | $16.17 | 8,930 | — | — |
| 2017-06-28 | $10.50 | $16.17 | 12,630 | — | — |
| 2017-06-27 | $10.30 | $15.86 | 6,090 | — | — |
| 2017-06-26 | $10.00 | $15.40 | 10,380 | — | — |
| 2017-06-23 | $9.70 | $14.93 | 8,370 | — | — |
| 2017-06-22 | $9.70 | $14.93 | 12,320 | — | — |
| 2017-06-21 | $9.80 | $15.09 | 20,930 | — | — |
| 2017-06-20 | $9.70 | $14.93 | 33,380 | — | — |
| 2017-06-19 | $9.80 | $15.09 | 126,440 | — | — |
| 2017-06-16 | $11.10 | $17.09 | 24,010 | — | — |
| 2017-06-15 | $11.10 | $17.09 | 5,900 | — | — |
| 2017-06-14 | $11.40 | $17.55 | 6,980 | — | — |
| 2017-06-13 | $11.50 | $17.70 | 17,510 | — | — |
| 2017-06-12 | $11.60 | $17.86 | 9,560 | — | — |
| 2017-06-09 | $12.10 | $18.63 | 54,170 | — | — |
| 2017-06-08 | $13.80 | $21.25 | 13,520 | — | — |
| 2017-06-07 | $14.00 | $21.55 | 63,880 | — | — |
| 2017-06-06 | $13.00 | $20.01 | 1,890 | — | — |
| 2017-06-05 | $13.00 | $20.01 | 2,380 | — | — |
| 2017-06-02 | $13.20 | $20.32 | 3,490 | — | — |
| 2017-06-01 | $13.30 | $20.48 | 8,390 | — | — |
| 2017-05-31 | $12.80 | $19.71 | 14,540 | — | — |
| 2017-05-30 | $12.80 | $19.71 | 2,860 | — | — |
| 2017-05-26 | $12.70 | $19.55 | 1,360 | — | — |
| 2017-05-25 | $12.60 | $19.40 | 4,340 | — | — |
| 2017-05-24 | $12.60 | $19.40 | 5,010 | — | — |
| 2017-05-23 | $12.50 | $19.24 | 3,580 | — | — |
| 2017-05-22 | $12.90 | $19.86 | 2,780 | — | — |
| 2017-05-19 | $12.80 | $19.71 | 4,430 | — | — |
| 2017-05-18 | $12.80 | $19.71 | 4,350 | — | — |
| 2017-05-17 | $12.70 | $19.55 | 4,520 | — | — |
| 2017-05-16 | $13.00 | $20.01 | 4,730 | — | — |
| 2017-05-15 | $13.30 | $20.48 | 4,280 | — | — |
| 2017-05-12 | $12.90 | $19.86 | 8,230 | — | — |
| 2017-05-11 | $13.20 | $20.32 | 8,020 | — | — |
| 2017-05-10 | $13.70 | $21.09 | 5,450 | — | — |
| 2017-05-09 | $13.80 | $21.25 | 5,370 | — | — |
| 2017-05-08 | $13.60 | $20.94 | 3,770 | — | — |
| 2017-05-05 | $13.40 | $20.63 | 2,710 | — | — |
| 2017-05-04 | $13.20 | $20.32 | 2,470 | — | — |
| 2017-05-03 | $13.50 | $20.78 | 2,620 | — | — |
| 2017-05-02 | $13.30 | $20.48 | 8,360 | — | — |
| 2017-05-01 | $14.10 | $21.71 | 10,300 | — | — |
| 2017-04-28 | $13.60 | $20.94 | 6,600 | — | — |
| 2017-04-27 | $14.00 | $21.55 | 3,980 | — | — |
| 2017-04-26 | $14.70 | $22.63 | 65,920 | — | — |
| 2017-04-25 | $14.20 | $21.86 | 6,860 | — | — |
| 2017-04-24 | $14.20 | $21.86 | 7,450 | — | — |
| 2017-04-21 | $14.00 | $21.55 | 11,980 | — | — |
| 2017-04-20 | $13.40 | $20.63 | 10,250 | — | — |
| 2017-04-19 | $13.20 | $20.32 | 34,330 | — | — |
| 2017-04-18 | $13.80 | $21.25 | 19,840 | — | — |
| 2017-04-17 | $12.40 | $19.09 | 7,030 | — | — |
| 2017-04-13 | $12.80 | $19.71 | 9,640 | — | — |
| 2017-04-12 | $13.10 | $20.17 | 2,860 | — | — |
| 2017-04-11 | $13.50 | $20.78 | 7,770 | — | — |
| 2017-04-10 | $13.30 | $20.48 | 33,050 | — | — |
| 2017-04-07 | $13.00 | $20.01 | 19,300 | — | — |
| 2017-04-06 | $12.90 | $19.86 | 14,340 | — | — |
| 2017-04-05 | $13.30 | $20.48 | 5,250 | — | — |
| 2017-04-04 | $13.30 | $20.48 | 12,960 | — | — |
| 2017-04-03 | $14.00 | $21.55 | 19,110 | — | — |
| 2017-03-31 | $14.00 | $21.55 | 8,630 | — | — |
| 2017-03-30 | $13.60 | $20.94 | 3,510 | — | — |
| 2017-03-29 | $14.20 | $21.86 | 9,700 | — | — |
| 2017-03-28 | $13.80 | $21.25 | 6,020 | — | — |
| 2017-03-27 | $13.50 | $20.78 | 3,020 | — | — |
| 2017-03-24 | $13.90 | $21.40 | 2,550 | — | — |
| 2017-03-23 | $14.00 | $21.55 | 4,710 | — | — |
| 2017-03-22 | $13.90 | $21.40 | 11,160 | — | — |
| 2017-03-21 | $14.20 | $21.86 | 7,080 | — | — |
| 2017-03-20 | $14.60 | $22.48 | 18,370 | — | — |
| 2017-03-17 | $13.60 | $20.94 | 54,070 | — | — |
| 2017-03-16 | $14.50 | $22.32 | 5,490 | — | — |
| 2017-03-15 | $14.90 | $22.94 | 9,780 | — | — |
| 2017-03-14 | $14.40 | $22.17 | 3,670 | — | — |
| 2017-03-13 | $14.50 | $22.32 | 5,120 | — | — |
| 2017-03-10 | $14.20 | $21.86 | 9,730 | — | — |
| 2017-03-09 | $14.70 | $22.63 | 11,280 | — | — |
| 2017-03-08 | $15.60 | $24.02 | 6,720 | — | — |
| 2017-03-07 | $15.20 | $23.40 | 6,030 | — | — |
| 2017-03-06 | $15.20 | $23.40 | 14,530 | — | — |
| 2017-03-03 | $15.10 | $23.25 | 21,830 | — | — |
| 2017-03-02 | $15.10 | $23.25 | 6,420 | — | — |
| 2017-03-01 | $15.80 | $24.32 | 14,880 | — | — |
| 2017-02-28 | $15.50 | $23.86 | 15,130 | — | — |
| 2017-02-27 | $16.00 | $24.63 | 5,810 | — | — |
| 2017-02-24 | $15.60 | $24.02 | 6,790 | — | — |
| 2017-02-23 | $15.70 | $24.17 | 8,240 | — | — |
| 2017-02-22 | $15.70 | $24.17 | 12,140 | — | — |
| 2017-02-21 | $16.30 | $25.09 | 6,430 | — | — |
| 2017-02-17 | $15.90 | $24.48 | 4,330 | — | — |
| 2017-02-16 | $16.00 | $24.63 | 6,760 | — | — |
| 2017-02-15 | $16.30 | $25.09 | 6,860 | — | — |
| 2017-02-14 | $16.10 | $24.79 | 9,660 | — | — |
| 2017-02-13 | $15.90 | $24.48 | 9,700 | — | — |
| 2017-02-10 | $16.20 | $24.94 | 8,290 | — | — |
| 2017-02-09 | $16.30 | $25.09 | 14,960 | — | — |
| 2017-02-08 | $15.70 | $24.17 | 15,780 | — | — |
| 2017-02-07 | $15.80 | $24.32 | 6,860 | — | — |
| 2017-02-06 | $16.40 | $25.25 | 12,070 | — | — |
| 2017-02-03 | $16.40 | $25.25 | 29,040 | — | — |
| 2017-02-02 | $16.00 | $24.63 | 12,680 | — | — |
| 2017-02-01 | $15.60 | $24.02 | 9,410 | — | — |
| 2017-01-31 | $15.60 | $24.02 | 5,140 | — | — |
| 2017-01-30 | $15.50 | $23.86 | 20,880 | — | — |
| 2017-01-27 | $16.30 | $25.09 | 15,350 | — | — |
| 2017-01-26 | $15.70 | $24.17 | 4,670 | — | — |
| 2017-01-25 | $16.00 | $24.63 | 2,610 | — | — |
| 2017-01-24 | $15.90 | $24.48 | 11,280 | — | — |
| 2017-01-23 | $15.10 | $23.25 | 4,310 | — | — |
| 2017-01-20 | $15.00 | $23.09 | 8,380 | — | — |
| 2017-01-19 | $14.30 | $22.02 | 21,660 | — | — |
| 2017-01-18 | $15.20 | $23.40 | 15,940 | — | — |
| 2017-01-17 | $15.30 | $23.56 | 6,910 | — | — |
| 2017-01-13 | $15.60 | $24.02 | 3,380 | — | — |
| 2017-01-12 | $15.40 | $23.71 | 5,250 | — | — |
| 2017-01-11 | $15.60 | $24.02 | 11,510 | — | — |
| 2017-01-10 | $15.40 | $23.71 | 4,320 | — | — |
| 2017-01-09 | $15.40 | $23.71 | 8,560 | — | — |
| 2017-01-06 | $15.30 | $23.56 | 12,620 | — | — |
| 2017-01-05 | $15.50 | $23.86 | 16,880 | — | — |
| 2017-01-04 | $15.00 | $23.09 | 51,890 | — | — |
| 2017-01-03 | $15.00 | $23.09 | 25,760 | — | — |