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
- 1999-11-12 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 | $7.06 | $7.06 | 482,800 | — | — |
| 2017-12-28 | $6.89 | $6.89 | 244,400 | — | — |
| 2017-12-27 | $6.96 | $6.96 | 186,700 | — | — |
| 2017-12-26 | $6.90 | $6.90 | 232,900 | — | — |
| 2017-12-22 | $6.93 | $6.93 | 496,700 | — | — |
| 2017-12-21 | $6.92 | $6.92 | 650,700 | — | — |
| 2017-12-20 | $6.99 | $6.99 | 470,800 | — | — |
| 2017-12-19 | $6.87 | $6.87 | 498,400 | — | — |
| 2017-12-18 | $6.95 | $6.95 | 1,125,900 | — | — |
| 2017-12-15 | $6.50 | $6.50 | 1,701,700 | — | — |
| 2017-12-14 | $6.66 | $6.66 | 454,300 | — | — |
| 2017-12-13 | $6.90 | $6.90 | 578,600 | — | — |
| 2017-12-12 | $7.03 | $7.03 | 209,600 | — | — |
| 2017-12-11 | $7.11 | $7.11 | 347,200 | — | — |
| 2017-12-08 | $7.06 | $7.06 | 280,300 | — | — |
| 2017-12-07 | $7.15 | $7.15 | 313,600 | — | — |
| 2017-12-06 | $7.20 | $7.20 | 330,900 | — | — |
| 2017-12-05 | $7.28 | $7.28 | 601,800 | — | — |
| 2017-12-04 | $7.40 | $7.40 | 618,200 | — | — |
| 2017-12-01 | $7.50 | $7.50 | 861,900 | — | — |
| 2017-11-30 | $7.61 | $7.61 | 3,815,600 | — | — |
| 2017-11-29 | $5.96 | $5.96 | 181,400 | — | — |
| 2017-11-28 | $6.15 | $6.15 | 265,700 | — | — |
| 2017-11-27 | $6.12 | $6.12 | 191,400 | — | — |
| 2017-11-24 | $6.23 | $6.23 | 121,000 | — | — |
| 2017-11-22 | $6.07 | $6.07 | 198,300 | — | — |
| 2017-11-21 | $6.06 | $6.06 | 266,700 | — | — |
| 2017-11-20 | $5.96 | $5.96 | 174,300 | — | — |
| 2017-11-17 | $5.99 | $5.99 | 166,200 | — | — |
| 2017-11-16 | $6.00 | $6.00 | 252,900 | — | — |
| 2017-11-15 | $5.94 | $5.94 | 286,800 | — | — |
| 2017-11-14 | $6.04 | $6.04 | 431,700 | — | — |
| 2017-11-13 | $5.87 | $5.87 | 366,400 | — | — |
| 2017-11-10 | $6.23 | $6.23 | 174,300 | — | — |
| 2017-11-09 | $6.28 | $6.28 | 445,000 | — | — |
| 2017-11-08 | $6.40 | $6.40 | 344,600 | — | — |
| 2017-11-07 | $6.37 | $6.37 | 349,300 | — | — |
| 2017-11-06 | $6.83 | $6.83 | 455,000 | — | — |
| 2017-11-03 | $7.58 | $7.58 | 312,500 | — | — |
| 2017-11-02 | $7.31 | $7.31 | 247,000 | — | — |
| 2017-11-01 | $7.94 | $7.94 | 167,500 | — | — |
| 2017-10-31 | $8.08 | $8.08 | 139,700 | — | — |
| 2017-10-30 | $8.17 | $8.17 | 150,000 | — | — |
| 2017-10-27 | $8.25 | $8.25 | 79,000 | — | — |
| 2017-10-26 | $8.30 | $8.30 | 278,800 | — | — |
| 2017-10-25 | $8.14 | $8.14 | 172,500 | — | — |
| 2017-10-24 | $8.01 | $8.01 | 92,100 | — | — |
| 2017-10-23 | $8.02 | $8.02 | 63,600 | — | — |
| 2017-10-20 | $8.20 | $8.20 | 117,000 | — | — |
| 2017-10-19 | $8.29 | $8.29 | 94,200 | — | — |
| 2017-10-18 | $8.41 | $8.41 | 87,600 | — | — |
| 2017-10-17 | $8.41 | $8.41 | 104,800 | — | — |
| 2017-10-16 | $8.50 | $8.50 | 127,000 | — | — |
| 2017-10-13 | $8.45 | $8.45 | 132,800 | — | — |
| 2017-10-12 | $8.27 | $8.27 | 143,800 | — | — |
| 2017-10-11 | $8.13 | $8.13 | 91,200 | — | — |
| 2017-10-10 | $8.17 | $8.17 | 114,700 | — | — |
| 2017-10-09 | $8.12 | $8.12 | 63,300 | — | — |
| 2017-10-06 | $8.19 | $8.19 | 162,600 | — | — |
| 2017-10-05 | $8.21 | $8.21 | 100,600 | — | — |
| 2017-10-04 | $8.19 | $8.19 | 184,400 | — | — |
| 2017-10-03 | $8.11 | $8.11 | 259,100 | — | — |
| 2017-10-02 | $8.17 | $8.17 | 246,300 | — | — |
| 2017-09-29 | $8.17 | $8.17 | 240,900 | — | — |
| 2017-09-28 | $8.22 | $8.22 | 143,800 | — | — |
| 2017-09-27 | $8.00 | $8.00 | 187,600 | — | — |
| 2017-09-26 | $7.87 | $7.87 | 100,300 | — | — |
| 2017-09-25 | $7.82 | $7.82 | 158,500 | — | — |
| 2017-09-22 | $8.03 | $8.03 | 111,600 | — | — |
| 2017-09-21 | $8.00 | $8.00 | 116,100 | — | — |
| 2017-09-20 | $8.00 | $8.00 | 161,500 | — | — |
| 2017-09-19 | $7.90 | $7.90 | 147,700 | — | — |
| 2017-09-18 | $7.78 | $7.78 | 146,300 | — | — |
| 2017-09-15 | $7.64 | $7.64 | 211,000 | — | — |
| 2017-09-14 | $7.54 | $7.54 | 99,900 | — | — |
| 2017-09-13 | $7.30 | $7.30 | 117,100 | — | — |
| 2017-09-12 | $7.27 | $7.27 | 137,300 | — | — |
| 2017-09-11 | $7.35 | $7.35 | 144,100 | — | — |
| 2017-09-08 | $7.20 | $7.20 | 131,000 | — | — |
| 2017-09-07 | $7.36 | $7.36 | 125,800 | — | — |
| 2017-09-06 | $7.33 | $7.33 | 110,900 | — | — |
| 2017-09-05 | $7.30 | $7.30 | 100,900 | — | — |
| 2017-09-01 | $7.29 | $7.29 | 95,700 | — | — |
| 2017-08-31 | $7.32 | $7.32 | 86,400 | — | — |
| 2017-08-30 | $7.21 | $7.21 | 153,200 | — | — |
| 2017-08-29 | $7.21 | $7.21 | 125,200 | — | — |
| 2017-08-28 | $7.25 | $7.25 | 142,700 | — | — |
| 2017-08-25 | $7.29 | $7.29 | 254,300 | — | — |
| 2017-08-24 | $7.21 | $7.21 | 167,500 | — | — |
| 2017-08-23 | $7.25 | $7.25 | 293,700 | — | — |
| 2017-08-22 | $7.05 | $7.05 | 372,000 | — | — |
| 2017-08-21 | $7.32 | $7.32 | 296,600 | — | — |
| 2017-08-18 | $7.76 | $7.76 | 970,000 | — | — |
| 2017-08-17 | $7.60 | $7.60 | 556,600 | — | — |
| 2017-08-16 | $6.86 | $6.86 | 174,400 | — | — |
| 2017-08-15 | $6.73 | $6.73 | 141,800 | — | — |
| 2017-08-14 | $6.69 | $6.69 | 228,900 | — | — |
| 2017-08-11 | $6.68 | $6.68 | 305,000 | — | — |
| 2017-08-10 | $6.67 | $6.67 | 278,900 | — | — |
| 2017-08-09 | $7.28 | $7.28 | 293,000 | — | — |
| 2017-08-08 | $6.61 | $6.61 | 384,100 | — | — |
| 2017-08-07 | $6.76 | $6.76 | 365,800 | — | — |
| 2017-08-04 | $6.65 | $6.65 | 1,055,000 | — | — |
| 2017-08-03 | $8.11 | $8.11 | 128,900 | — | — |
| 2017-08-02 | $8.37 | $8.37 | 70,900 | — | — |
| 2017-08-01 | $8.37 | $8.37 | 148,300 | — | — |
| 2017-07-31 | $8.54 | $8.54 | 63,900 | — | — |
| 2017-07-28 | $8.65 | $8.65 | 143,900 | — | — |
| 2017-07-27 | $8.81 | $8.81 | 121,400 | — | — |
| 2017-07-26 | $8.69 | $8.69 | 115,600 | — | — |
| 2017-07-25 | $8.69 | $8.69 | 79,700 | — | — |
| 2017-07-24 | $8.80 | $8.80 | 50,200 | — | — |
| 2017-07-21 | $8.85 | $8.85 | 337,200 | — | — |
| 2017-07-20 | $8.96 | $8.96 | 51,800 | — | — |
| 2017-07-19 | $8.86 | $8.86 | 46,900 | — | — |
| 2017-07-18 | $8.72 | $8.72 | 106,100 | — | — |
| 2017-07-17 | $8.70 | $8.70 | 82,300 | — | — |
| 2017-07-14 | $8.63 | $8.63 | 78,900 | — | — |
| 2017-07-13 | $8.59 | $8.59 | 71,500 | — | — |
| 2017-07-12 | $8.67 | $8.67 | 99,900 | — | — |
| 2017-07-11 | $8.60 | $8.60 | 71,900 | — | — |
| 2017-07-10 | $8.56 | $8.56 | 76,900 | — | — |
| 2017-07-07 | $8.53 | $8.53 | 94,500 | — | — |
| 2017-07-06 | $8.52 | $8.52 | 137,800 | — | — |
| 2017-07-05 | $8.61 | $8.61 | 147,000 | — | — |
| 2017-07-03 | $8.72 | $8.72 | 123,200 | — | — |
| 2017-06-30 | $9.08 | $9.08 | 269,900 | — | — |
| 2017-06-29 | $8.97 | $8.97 | 103,700 | — | — |
| 2017-06-28 | $9.17 | $9.17 | 95,400 | — | — |
| 2017-06-27 | $8.99 | $8.99 | 97,600 | — | — |
| 2017-06-26 | $9.13 | $9.13 | 155,100 | — | — |
| 2017-06-23 | $8.80 | $8.80 | 880,500 | — | — |
| 2017-06-22 | $8.74 | $8.74 | 119,300 | — | — |
| 2017-06-21 | $8.68 | $8.68 | 95,100 | — | — |
| 2017-06-20 | $8.79 | $8.79 | 90,800 | — | — |
| 2017-06-19 | $8.69 | $8.69 | 133,000 | — | — |
| 2017-06-16 | $8.77 | $8.77 | 276,900 | — | — |
| 2017-06-15 | $8.71 | $8.71 | 96,900 | — | — |
| 2017-06-14 | $8.65 | $8.65 | 131,900 | — | — |
| 2017-06-13 | $8.68 | $8.68 | 82,200 | — | — |
| 2017-06-12 | $8.74 | $8.74 | 138,400 | — | — |
| 2017-06-09 | $8.78 | $8.78 | 137,700 | — | — |
| 2017-06-08 | $8.82 | $8.82 | 118,100 | — | — |
| 2017-06-07 | $8.74 | $8.74 | 120,500 | — | — |
| 2017-06-06 | $8.71 | $8.71 | 90,900 | — | — |
| 2017-06-05 | $8.70 | $8.70 | 114,100 | — | — |
| 2017-06-02 | $8.65 | $8.65 | 159,600 | — | — |
| 2017-06-01 | $8.52 | $8.52 | 203,600 | — | — |
| 2017-05-31 | $8.50 | $8.50 | 160,300 | — | — |
| 2017-05-30 | $8.50 | $8.50 | 82,400 | — | — |
| 2017-05-26 | $8.43 | $8.43 | 102,200 | — | — |
| 2017-05-25 | $8.31 | $8.31 | 101,800 | — | — |
| 2017-05-24 | $8.44 | $8.44 | 167,000 | — | — |
| 2017-05-23 | $8.13 | $8.13 | 225,700 | — | — |
| 2017-05-22 | $7.99 | $7.99 | 305,800 | — | — |
| 2017-05-19 | $8.00 | $8.00 | 310,600 | — | — |
| 2017-05-18 | $8.05 | $8.05 | 218,900 | — | — |
| 2017-05-17 | $8.24 | $8.24 | 365,600 | — | — |
| 2017-05-16 | $8.35 | $8.35 | 199,700 | — | — |
| 2017-05-15 | $8.50 | $8.50 | 149,900 | — | — |
| 2017-05-12 | $8.64 | $8.64 | 478,100 | — | — |
| 2017-05-11 | $8.51 | $8.51 | 115,000 | — | — |
| 2017-05-10 | $8.55 | $8.55 | 159,500 | — | — |
| 2017-05-09 | $8.26 | $8.26 | 302,800 | — | — |
| 2017-05-08 | $8.54 | $8.54 | 322,200 | — | — |
| 2017-05-05 | $8.15 | $8.15 | 666,300 | — | — |
| 2017-05-04 | $9.09 | $9.09 | 291,900 | — | — |
| 2017-05-03 | $9.11 | $9.11 | 161,300 | — | — |
| 2017-05-02 | $9.06 | $9.06 | 145,200 | — | — |
| 2017-05-01 | $9.05 | $9.05 | 178,000 | — | — |
| 2017-04-28 | $8.77 | $8.77 | 160,200 | — | — |
| 2017-04-27 | $9.06 | $9.06 | 144,300 | — | — |
| 2017-04-26 | $9.13 | $9.13 | 194,500 | — | — |
| 2017-04-25 | $8.87 | $8.87 | 311,800 | — | — |
| 2017-04-24 | $8.66 | $8.66 | 149,000 | — | — |
| 2017-04-21 | $8.48 | $8.48 | 131,800 | — | — |
| 2017-04-20 | $8.66 | $8.66 | 181,900 | — | — |
| 2017-04-19 | $8.57 | $8.57 | 191,100 | — | — |
| 2017-04-18 | $8.41 | $8.41 | 76,400 | — | — |
| 2017-04-17 | $8.39 | $8.39 | 98,900 | — | — |
| 2017-04-13 | $8.29 | $8.29 | 152,600 | — | — |
| 2017-04-12 | $8.29 | $8.29 | 99,600 | — | — |
| 2017-04-11 | $8.47 | $8.47 | 126,300 | — | — |
| 2017-04-10 | $8.40 | $8.40 | 149,600 | — | — |
| 2017-04-07 | $8.63 | $8.63 | 168,100 | — | — |
| 2017-04-06 | $8.42 | $8.42 | 190,000 | — | — |
| 2017-04-05 | $8.36 | $8.36 | 222,600 | — | — |
| 2017-04-04 | $8.49 | $8.49 | 199,500 | — | — |
| 2017-04-03 | $8.50 | $8.50 | 195,300 | — | — |
| 2017-03-31 | $8.66 | $8.66 | 357,700 | — | — |
| 2017-03-30 | $8.58 | $8.58 | 308,600 | — | — |
| 2017-03-29 | $8.37 | $8.37 | 127,100 | — | — |
| 2017-03-28 | $8.48 | $8.48 | 157,700 | — | — |
| 2017-03-27 | $8.44 | $8.44 | 163,000 | — | — |
| 2017-03-24 | $8.33 | $8.33 | 121,700 | — | — |
| 2017-03-23 | $8.30 | $8.30 | 188,700 | — | — |
| 2017-03-22 | $8.24 | $8.24 | 140,400 | — | — |
| 2017-03-21 | $8.23 | $8.23 | 195,400 | — | — |
| 2017-03-20 | $8.66 | $8.66 | 199,600 | — | — |
| 2017-03-17 | $8.85 | $8.85 | 523,000 | — | — |
| 2017-03-16 | $8.40 | $8.40 | 195,000 | — | — |
| 2017-03-15 | $8.31 | $8.31 | 179,900 | — | — |
| 2017-03-14 | $8.25 | $8.25 | 203,200 | — | — |
| 2017-03-13 | $8.47 | $8.47 | 289,200 | — | — |
| 2017-03-10 | $8.33 | $8.33 | 290,600 | — | — |
| 2017-03-09 | $8.05 | $8.05 | 298,500 | — | — |
| 2017-03-08 | $8.19 | $8.19 | 317,900 | — | — |
| 2017-03-07 | $8.20 | $8.20 | 534,000 | — | — |
| 2017-03-06 | $8.09 | $8.09 | 1,130,100 | — | — |
| 2017-03-03 | $8.58 | $8.58 | 2,566,000 | — | — |
| 2017-03-02 | $10.69 | $10.69 | 369,900 | — | — |
| 2017-03-01 | $11.15 | $11.15 | 184,500 | — | — |
| 2017-02-28 | $10.93 | $10.93 | 341,300 | — | — |
| 2017-02-27 | $11.53 | $11.53 | 380,200 | — | — |
| 2017-02-24 | $11.49 | $11.49 | 226,800 | — | — |
| 2017-02-23 | $11.60 | $11.60 | 390,500 | — | — |
| 2017-02-22 | $11.65 | $11.65 | 212,400 | — | — |
| 2017-02-21 | $11.67 | $11.67 | 287,200 | — | — |
| 2017-02-17 | $11.51 | $11.51 | 736,100 | — | — |
| 2017-02-16 | $10.96 | $10.96 | 268,300 | — | — |
| 2017-02-15 | $10.55 | $10.55 | 196,500 | — | — |
| 2017-02-14 | $10.66 | $10.66 | 253,000 | — | — |
| 2017-02-13 | $10.55 | $10.55 | 222,100 | — | — |
| 2017-02-10 | $10.50 | $10.50 | 219,300 | — | — |
| 2017-02-09 | $10.36 | $10.36 | 249,600 | — | — |
| 2017-02-08 | $10.34 | $10.34 | 139,300 | — | — |
| 2017-02-07 | $10.28 | $10.28 | 111,300 | — | — |
| 2017-02-06 | $10.52 | $10.52 | 78,400 | — | — |
| 2017-02-03 | $10.63 | $10.63 | 203,400 | — | — |
| 2017-02-02 | $10.30 | $10.30 | 344,600 | — | — |
| 2017-02-01 | $10.25 | $10.25 | 120,600 | — | — |
| 2017-01-31 | $10.29 | $10.29 | 206,100 | — | — |
| 2017-01-30 | $10.25 | $10.25 | 287,100 | — | — |
| 2017-01-27 | $10.47 | $10.47 | 92,200 | — | — |
| 2017-01-26 | $10.54 | $10.54 | 57,900 | — | — |
| 2017-01-25 | $10.61 | $10.61 | 110,900 | — | — |
| 2017-01-24 | $10.50 | $10.50 | 135,600 | — | — |
| 2017-01-23 | $10.29 | $10.29 | 87,900 | — | — |
| 2017-01-20 | $10.36 | $10.36 | 145,300 | — | — |
| 2017-01-19 | $10.31 | $10.31 | 384,000 | — | — |
| 2017-01-18 | $10.49 | $10.49 | 146,500 | — | — |
| 2017-01-17 | $10.59 | $10.59 | 400,100 | — | — |
| 2017-01-13 | $10.70 | $10.70 | 484,100 | — | — |
| 2017-01-12 | $10.24 | $10.24 | 504,500 | — | — |
| 2017-01-11 | $10.50 | $10.50 | 1,260,700 | — | — |
| 2017-01-10 | $11.05 | $11.05 | 146,900 | — | — |
| 2017-01-09 | $10.85 | $10.85 | 96,600 | — | — |
| 2017-01-06 | $11.10 | $11.10 | 179,800 | — | — |
| 2017-01-05 | $10.93 | $10.93 | 287,000 | — | — |
| 2017-01-04 | $10.86 | $10.86 | 345,000 | — | — |
| 2017-01-03 | $10.74 | $10.74 | 254,600 | — | — |