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
- 2014-02-06 to 2026-08-31
- 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 | $8.09 | $13.29 | 55,888 | — | — |
| 2017-12-28 | $7.85 | $12.88 | 44,207 | — | — |
| 2017-12-27 | $7.94 | $13.04 | 35,547 | — | — |
| 2017-12-26 | $8.09 | $13.29 | 40,582 | — | — |
| 2017-12-22 | $7.99 | $13.12 | 23,564 | — | — |
| 2017-12-21 | $8.04 | $13.21 | 20,845 | — | — |
| 2017-12-20 | $7.89 | $12.96 | 58,909 | — | — |
| 2017-12-19 | $7.70 | $12.64 | 92,543 | — | — |
| 2017-12-18 | $7.65 | $12.55 | 114,194 | — | — |
| 2017-12-15 | $7.99 | $13.12 | 42,294 | — | — |
| 2017-12-14 | $8.04 | $13.21 | 73,712 | — | — |
| 2017-12-13 | $8.29 | $13.21 | 49,947 | — | — |
| 2017-12-12 | $8.24 | $13.13 | 47,933 | — | — |
| 2017-12-11 | $8.34 | $13.28 | 35,648 | — | — |
| 2017-12-08 | $8.29 | $13.21 | 30,512 | — | — |
| 2017-12-07 | $8.29 | $13.21 | 36,353 | — | — |
| 2017-12-06 | $8.34 | $13.28 | 24,067 | — | — |
| 2017-12-05 | $8.39 | $13.36 | 38,165 | — | — |
| 2017-12-04 | $8.54 | $13.60 | 39,374 | — | — |
| 2017-12-01 | $8.69 | $13.84 | 62,031 | — | — |
| 2017-11-30 | $8.54 | $13.60 | 33,030 | — | — |
| 2017-11-29 | $8.49 | $13.52 | 47,933 | — | — |
| 2017-11-28 | $8.44 | $13.44 | 26,786 | — | — |
| 2017-11-27 | $8.44 | $13.44 | 46,523 | — | — |
| 2017-11-24 | $8.29 | $13.21 | 10,271 | — | — |
| 2017-11-22 | $8.24 | $13.13 | 9,264 | — | — |
| 2017-11-21 | $8.19 | $13.05 | 26,685 | — | — |
| 2017-11-20 | $8.29 | $13.21 | 23,967 | — | — |
| 2017-11-17 | $8.44 | $13.44 | 27,793 | — | — |
| 2017-11-16 | $8.39 | $13.36 | 25,578 | — | — |
| 2017-11-15 | $8.24 | $13.13 | 63,139 | — | — |
| 2017-11-14 | $8.19 | $13.05 | 57,802 | — | — |
| 2017-11-13 | $8.34 | $13.28 | 31,519 | — | — |
| 2017-11-10 | $8.64 | $13.76 | 40,783 | — | — |
| 2017-11-09 | $8.69 | $13.84 | 21,248 | — | — |
| 2017-11-08 | $8.69 | $13.84 | 36,151 | — | — |
| 2017-11-07 | $8.44 | $13.44 | 12,285 | — | — |
| 2017-11-06 | $8.54 | $13.60 | 33,130 | — | — |
| 2017-11-03 | $8.59 | $13.68 | 15,810 | — | — |
| 2017-11-02 | $8.59 | $13.68 | 22,154 | — | — |
| 2017-11-01 | $8.69 | $13.84 | 24,067 | — | — |
| 2017-10-31 | $8.69 | $13.84 | 31,116 | — | — |
| 2017-10-30 | $8.79 | $14.00 | 22,355 | — | — |
| 2017-10-27 | $8.61 | $13.72 | 71,900 | — | — |
| 2017-10-26 | $8.74 | $13.92 | 51,256 | — | — |
| 2017-10-25 | $9.04 | $14.39 | 42,797 | — | — |
| 2017-10-24 | $9.09 | $14.47 | 22,154 | — | — |
| 2017-10-23 | $9.14 | $14.56 | 21,348 | — | — |
| 2017-10-20 | $9.09 | $14.47 | 45,919 | — | — |
| 2017-10-19 | $9.38 | $14.95 | 12,185 | — | — |
| 2017-10-18 | $9.31 | $14.83 | 15,105 | — | — |
| 2017-10-17 | $9.38 | $14.95 | 42,294 | — | — |
| 2017-10-16 | $9.51 | $15.14 | 13,897 | — | — |
| 2017-10-13 | $9.48 | $15.10 | 18,025 | — | — |
| 2017-10-12 | $9.38 | $14.95 | 12,185 | — | — |
| 2017-10-11 | $9.41 | $14.98 | 93,147 | — | — |
| 2017-10-10 | $9.38 | $14.95 | 65,858 | — | — |
| 2017-10-09 | $9.48 | $15.10 | 20,845 | — | — |
| 2017-10-06 | $9.53 | $15.18 | 10,876 | — | — |
| 2017-10-05 | $9.58 | $15.26 | 32,828 | — | — |
| 2017-10-04 | $9.58 | $15.26 | 44,107 | — | — |
| 2017-10-03 | $9.43 | $15.02 | 17,824 | — | — |
| 2017-10-02 | $9.43 | $15.02 | 21,852 | — | — |
| 2017-09-29 | $9.29 | $14.79 | 29,002 | — | — |
| 2017-09-28 | $9.19 | $14.63 | 91,335 | — | — |
| 2017-09-27 | $9.43 | $15.02 | 51,055 | — | — |
| 2017-09-26 | $9.53 | $15.18 | 15,407 | — | — |
| 2017-09-25 | $9.53 | $15.18 | 56,291 | — | — |
| 2017-09-22 | $9.48 | $15.10 | 12,688 | — | — |
| 2017-09-21 | $9.58 | $15.26 | 21,248 | — | — |
| 2017-09-20 | $9.52 | $15.17 | 14,501 | — | — |
| 2017-09-19 | $9.58 | $15.26 | 31,922 | — | — |
| 2017-09-18 | $9.58 | $15.26 | 49,544 | — | — |
| 2017-09-15 | $9.63 | $15.34 | 23,262 | — | — |
| 2017-09-14 | $9.63 | $15.34 | 11,178 | — | — |
| 2017-09-13 | $9.53 | $15.18 | 57,902 | — | — |
| 2017-09-12 | $9.53 | $15.18 | 23,161 | — | — |
| 2017-09-11 | $9.58 | $15.26 | 69,382 | — | — |
| 2017-09-08 | $9.68 | $15.42 | 49,041 | — | — |
| 2017-09-07 | $9.68 | $15.42 | 54,680 | — | — |
| 2017-09-06 | $9.96 | $15.46 | 62,132 | — | — |
| 2017-09-05 | $9.88 | $15.34 | 32,727 | — | — |
| 2017-09-01 | $9.86 | $15.31 | 31,016 | — | — |
| 2017-08-31 | $9.83 | $15.27 | 31,016 | — | — |
| 2017-08-30 | $9.93 | $15.42 | 10,775 | — | — |
| 2017-08-29 | $9.88 | $15.34 | 26,988 | — | — |
| 2017-08-28 | $9.93 | $15.42 | 20,241 | — | — |
| 2017-08-25 | $9.93 | $15.42 | 35,446 | — | — |
| 2017-08-24 | $9.78 | $15.19 | 13,897 | — | — |
| 2017-08-23 | $9.88 | $15.34 | 9,969 | — | — |
| 2017-08-22 | $9.88 | $15.34 | 7,955 | — | — |
| 2017-08-21 | $9.93 | $15.42 | 23,362 | — | — |
| 2017-08-18 | $9.93 | $15.42 | 14,702 | — | — |
| 2017-08-17 | $9.93 | $15.42 | 15,911 | — | — |
| 2017-08-16 | $10.03 | $15.58 | 11,480 | — | — |
| 2017-08-15 | $9.88 | $15.34 | 15,608 | — | — |
| 2017-08-14 | $9.93 | $15.42 | 19,536 | — | — |
| 2017-08-11 | $10.08 | $15.65 | 32,828 | — | — |
| 2017-08-10 | $10.03 | $15.58 | 24,470 | — | — |
| 2017-08-09 | $9.98 | $15.49 | 18,126 | — | — |
| 2017-08-08 | $10.03 | $15.58 | 14,299 | — | — |
| 2017-08-07 | $10.23 | $15.88 | 6,848 | — | — |
| 2017-08-04 | $10.23 | $15.88 | 32,123 | — | — |
| 2017-08-03 | $10.10 | $15.69 | 22,557 | — | — |
| 2017-08-02 | $9.98 | $15.50 | 20,643 | — | — |
| 2017-08-01 | $10.13 | $15.73 | 15,004 | — | — |
| 2017-07-31 | $10.18 | $15.81 | 13,897 | — | — |
| 2017-07-28 | $10.13 | $15.73 | 22,758 | — | — |
| 2017-07-27 | $10.18 | $15.81 | 21,751 | — | — |
| 2017-07-26 | $10.03 | $15.58 | 23,362 | — | — |
| 2017-07-25 | $10.18 | $15.81 | 69,684 | — | — |
| 2017-07-24 | $10.08 | $15.65 | 27,894 | — | — |
| 2017-07-21 | $10.18 | $15.81 | 23,060 | — | — |
| 2017-07-20 | $10.13 | $15.73 | 44,409 | — | — |
| 2017-07-19 | $10.08 | $15.65 | 5,941 | — | — |
| 2017-07-18 | $9.98 | $15.50 | 13,292 | — | — |
| 2017-07-17 | $10.03 | $15.58 | 16,817 | — | — |
| 2017-07-14 | $10.10 | $15.68 | 5,639 | — | — |
| 2017-07-13 | $10.13 | $15.73 | 7,452 | — | — |
| 2017-07-12 | $10.08 | $15.65 | 7,250 | — | — |
| 2017-07-11 | $10.03 | $15.58 | 12,688 | — | — |
| 2017-07-10 | $10.13 | $15.73 | 17,320 | — | — |
| 2017-07-07 | $10.13 | $15.73 | 7,250 | — | — |
| 2017-07-06 | $10.18 | $15.81 | 35,044 | — | — |
| 2017-07-05 | $10.13 | $15.73 | 37,863 | — | — |
| 2017-07-03 | $10.08 | $15.65 | 7,351 | — | — |
| 2017-06-30 | $9.93 | $15.42 | 26,081 | — | — |
| 2017-06-29 | $9.98 | $15.50 | 23,362 | — | — |
| 2017-06-28 | $10.03 | $15.58 | 16,616 | — | — |
| 2017-06-27 | $10.08 | $15.65 | 7,653 | — | — |
| 2017-06-26 | $10.03 | $15.58 | 10,775 | — | — |
| 2017-06-23 | $10.03 | $15.58 | 10,573 | — | — |
| 2017-06-22 | $10.18 | $15.81 | 21,550 | — | — |
| 2017-06-21 | $10.08 | $15.65 | 8,761 | — | — |
| 2017-06-20 | $10.23 | $15.88 | 10,573 | — | — |
| 2017-06-19 | $10.18 | $15.81 | 28,599 | — | — |
| 2017-06-16 | $10.13 | $15.73 | 11,681 | — | — |
| 2017-06-15 | $10.23 | $15.88 | 18,327 | — | — |
| 2017-06-14 | $10.13 | $15.73 | 36,051 | — | — |
| 2017-06-13 | $10.38 | $15.73 | 46,221 | — | — |
| 2017-06-12 | $10.33 | $15.65 | 25,276 | — | — |
| 2017-06-09 | $10.33 | $15.65 | 39,575 | — | — |
| 2017-06-08 | $10.28 | $15.58 | 14,702 | — | — |
| 2017-06-07 | $10.33 | $15.65 | 21,751 | — | — |
| 2017-06-06 | $10.28 | $15.58 | 13,494 | — | — |
| 2017-06-05 | $10.33 | $15.65 | 26,585 | — | — |
| 2017-06-02 | $10.38 | $15.73 | 37,561 | — | — |
| 2017-06-01 | $10.28 | $15.58 | 14,904 | — | — |
| 2017-05-31 | $10.33 | $15.65 | 41,690 | — | — |
| 2017-05-30 | $10.43 | $15.80 | 9,768 | — | — |
| 2017-05-26 | $10.38 | $15.73 | 6,646 | — | — |
| 2017-05-25 | $10.43 | $15.80 | 16,616 | — | — |
| 2017-05-24 | $10.58 | $16.03 | 12,084 | — | — |
| 2017-05-23 | $10.63 | $16.11 | 22,355 | — | — |
| 2017-05-22 | $10.38 | $15.73 | 19,435 | — | — |
| 2017-05-19 | $10.18 | $15.43 | 11,883 | — | — |
| 2017-05-18 | $10.13 | $15.35 | 9,667 | — | — |
| 2017-05-17 | $9.98 | $15.13 | 55,385 | — | — |
| 2017-05-16 | $10.23 | $15.50 | 11,379 | — | — |
| 2017-05-15 | $10.48 | $15.88 | 35,245 | — | — |
| 2017-05-12 | $10.13 | $15.35 | 33,332 | — | — |
| 2017-05-11 | $10.48 | $15.88 | 16,515 | — | — |
| 2017-05-10 | $10.63 | $16.11 | 42,395 | — | — |
| 2017-05-09 | $10.23 | $15.50 | 20,643 | — | — |
| 2017-05-08 | $10.48 | $15.88 | 26,685 | — | — |
| 2017-05-05 | $10.38 | $15.73 | 26,685 | — | — |
| 2017-05-04 | $10.13 | $15.35 | 59,715 | — | — |
| 2017-05-03 | $10.03 | $15.20 | 23,161 | — | — |
| 2017-05-02 | $10.18 | $15.43 | 35,648 | — | — |
| 2017-05-01 | $9.98 | $15.13 | 37,762 | — | — |
| 2017-04-28 | $10.03 | $15.20 | 23,262 | — | — |
| 2017-04-27 | $9.98 | $15.13 | 57,198 | — | — |
| 2017-04-26 | $10.08 | $15.28 | 55,888 | — | — |
| 2017-04-25 | $10.08 | $15.28 | 50,954 | — | — |
| 2017-04-24 | $10.38 | $15.73 | 24,269 | — | — |
| 2017-04-21 | $10.63 | $16.11 | 16,817 | — | — |
| 2017-04-20 | $10.63 | $16.11 | 55,486 | — | — |
| 2017-04-19 | $10.63 | $16.11 | 14,702 | — | — |
| 2017-04-18 | $10.43 | $15.80 | 51,558 | — | — |
| 2017-04-17 | $10.28 | $15.58 | 22,154 | — | — |
| 2017-04-13 | $10.18 | $15.43 | 27,290 | — | — |
| 2017-04-12 | $10.20 | $15.47 | 19,636 | — | — |
| 2017-04-11 | $10.23 | $15.50 | 13,897 | — | — |
| 2017-04-10 | $10.23 | $15.50 | 15,709 | — | — |
| 2017-04-07 | $10.18 | $15.43 | 10,271 | — | — |
| 2017-04-06 | $10.18 | $15.43 | 33,735 | — | — |
| 2017-04-05 | $10.08 | $15.28 | 38,367 | — | — |
| 2017-04-04 | $10.03 | $15.20 | 6,344 | — | — |
| 2017-04-03 | $10.03 | $15.20 | 19,334 | — | — |
| 2017-03-31 | $10.08 | $15.28 | 24,772 | — | — |
| 2017-03-30 | $10.08 | $15.28 | 36,353 | — | — |
| 2017-03-29 | $10.18 | $15.43 | 13,594 | — | — |
| 2017-03-28 | $9.98 | $15.13 | 17,018 | — | — |
| 2017-03-27 | $10.18 | $15.43 | 16,515 | — | — |
| 2017-03-24 | $9.98 | $15.13 | 23,967 | — | — |
| 2017-03-23 | $9.93 | $15.05 | 15,608 | — | — |
| 2017-03-22 | $10.03 | $15.20 | 18,730 | — | — |
| 2017-03-21 | $9.84 | $14.91 | 15,105 | — | — |
| 2017-03-20 | $9.88 | $14.98 | 25,880 | — | — |
| 2017-03-17 | $9.83 | $14.90 | 24,571 | — | — |
| 2017-03-16 | $9.68 | $14.68 | 45,617 | — | — |
| 2017-03-15 | $10.23 | $15.50 | 67,872 | — | — |
| 2017-03-14 | $10.20 | $15.08 | 16,112 | — | — |
| 2017-03-13 | $10.28 | $15.20 | 31,720 | — | — |
| 2017-03-10 | $9.93 | $14.69 | 19,234 | — | — |
| 2017-03-09 | $9.98 | $14.76 | 22,657 | — | — |
| 2017-03-08 | $10.23 | $15.13 | 29,606 | — | — |
| 2017-03-07 | $10.29 | $15.21 | 23,765 | — | — |
| 2017-03-06 | $10.28 | $15.20 | 25,175 | — | — |
| 2017-03-03 | $10.33 | $15.27 | 35,245 | — | — |
| 2017-03-02 | $10.33 | $15.27 | 56,191 | — | — |
| 2017-03-01 | $10.13 | $14.98 | 55,687 | — | — |
| 2017-02-28 | $10.08 | $14.91 | 28,699 | — | — |
| 2017-02-27 | $10.08 | $14.91 | 23,564 | — | — |
| 2017-02-24 | $9.93 | $14.69 | 28,599 | — | — |
| 2017-02-23 | $9.98 | $14.76 | 21,751 | — | — |
| 2017-02-22 | $10.18 | $15.05 | 19,334 | — | — |
| 2017-02-21 | $10.08 | $14.91 | 15,105 | — | — |
| 2017-02-17 | $9.98 | $14.76 | 26,685 | — | — |
| 2017-02-16 | $9.93 | $14.69 | 25,880 | — | — |
| 2017-02-15 | $9.83 | $14.54 | 11,480 | — | — |
| 2017-02-14 | $9.93 | $14.69 | 32,023 | — | — |
| 2017-02-13 | $9.98 | $14.76 | 94,054 | — | — |
| 2017-02-10 | $9.88 | $14.61 | 40,079 | — | — |
| 2017-02-09 | $9.83 | $14.54 | 37,158 | — | — |
| 2017-02-08 | $9.83 | $14.54 | 60,722 | — | — |
| 2017-02-07 | $9.58 | $14.17 | 23,564 | — | — |
| 2017-02-06 | $9.38 | $13.88 | 38,870 | — | — |
| 2017-02-03 | $9.33 | $13.80 | 29,908 | — | — |
| 2017-02-02 | $9.29 | $13.73 | 28,800 | — | — |
| 2017-02-01 | $9.33 | $13.80 | 40,683 | — | — |
| 2017-01-31 | $9.43 | $13.95 | 45,818 | — | — |
| 2017-01-30 | $9.38 | $13.88 | 41,790 | — | — |
| 2017-01-27 | $9.43 | $13.95 | 45,416 | — | — |
| 2017-01-26 | $9.38 | $13.88 | 63,139 | — | — |
| 2017-01-25 | $9.29 | $13.73 | 40,683 | — | — |
| 2017-01-24 | $9.48 | $14.02 | 47,430 | — | — |
| 2017-01-23 | $9.48 | $14.02 | 51,860 | — | — |
| 2017-01-20 | $9.63 | $14.25 | 14,299 | — | — |
| 2017-01-19 | $9.68 | $14.32 | 17,824 | — | — |
| 2017-01-18 | $9.68 | $14.32 | 29,002 | — | — |
| 2017-01-17 | $9.53 | $14.10 | 38,165 | — | — |
| 2017-01-13 | $9.73 | $14.39 | 22,355 | — | — |
| 2017-01-12 | $9.78 | $14.47 | 24,772 | — | — |
| 2017-01-11 | $9.63 | $14.25 | 30,311 | — | — |
| 2017-01-10 | $9.53 | $14.10 | 22,355 | — | — |
| 2017-01-09 | $9.53 | $14.10 | 54,680 | — | — |
| 2017-01-06 | $9.43 | $13.95 | 35,346 | — | — |
| 2017-01-05 | $9.43 | $13.95 | 71,900 | — | — |
| 2017-01-04 | $9.98 | $14.76 | 111,072 | — | — |
| 2017-01-03 | $9.33 | $13.80 | 34,439 | — | — |