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
- 1997-06-17 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 | $8.65 | $8.95 | 53,800 | — | — |
| 2017-12-28 | $8.65 | $8.95 | 23,300 | — | — |
| 2017-12-27 | $8.65 | $8.95 | 40,500 | — | — |
| 2017-12-26 | $8.53 | $8.82 | 48,900 | — | — |
| 2017-12-22 | $8.80 | $9.10 | 65,000 | — | — |
| 2017-12-21 | $8.55 | $8.84 | 59,300 | — | — |
| 2017-12-20 | $8.85 | $9.15 | 62,500 | — | — |
| 2017-12-19 | $9.00 | $9.31 | 35,400 | — | — |
| 2017-12-18 | $9.05 | $9.36 | 84,000 | — | — |
| 2017-12-15 | $8.65 | $8.95 | 51,700 | — | — |
| 2017-12-14 | $8.70 | $9.00 | 58,200 | — | — |
| 2017-12-13 | $8.70 | $9.00 | 81,200 | — | — |
| 2017-12-12 | $8.35 | $8.64 | 43,500 | — | — |
| 2017-12-11 | $8.60 | $8.89 | 67,600 | — | — |
| 2017-12-08 | $8.60 | $8.89 | 64,600 | — | — |
| 2017-12-07 | $8.80 | $9.10 | 35,300 | — | — |
| 2017-12-06 | $8.70 | $9.00 | 47,900 | — | — |
| 2017-12-05 | $8.65 | $8.95 | 43,800 | — | — |
| 2017-12-04 | $8.45 | $8.74 | 100,000 | — | — |
| 2017-12-01 | $8.95 | $9.26 | 55,000 | — | — |
| 2017-11-30 | $8.70 | $9.00 | 30,700 | — | — |
| 2017-11-29 | $8.95 | $9.26 | 63,300 | — | — |
| 2017-11-28 | $9.30 | $9.62 | 43,300 | — | — |
| 2017-11-27 | $9.00 | $9.31 | 100,800 | — | — |
| 2017-11-24 | $9.50 | $9.82 | 50,300 | — | — |
| 2017-11-22 | $9.30 | $9.62 | 100,000 | — | — |
| 2017-11-21 | $9.40 | $9.72 | 188,300 | — | — |
| 2017-11-20 | $9.25 | $9.57 | 94,400 | — | — |
| 2017-11-17 | $9.20 | $9.51 | 76,200 | — | — |
| 2017-11-16 | $9.35 | $9.67 | 101,500 | — | — |
| 2017-11-15 | $9.00 | $9.31 | 69,200 | — | — |
| 2017-11-14 | $8.60 | $8.89 | 87,600 | — | — |
| 2017-11-13 | $9.20 | $9.51 | 140,100 | — | — |
| 2017-11-10 | $8.85 | $9.15 | 86,800 | — | — |
| 2017-11-09 | $8.40 | $8.69 | 118,000 | — | — |
| 2017-11-08 | $8.85 | $9.15 | 110,900 | — | — |
| 2017-11-07 | $8.90 | $9.20 | 248,400 | — | — |
| 2017-11-06 | $8.20 | $8.48 | 157,000 | — | — |
| 2017-11-03 | $8.10 | $8.38 | 115,300 | — | — |
| 2017-11-02 | $8.05 | $8.33 | 145,500 | — | — |
| 2017-11-01 | $8.50 | $8.79 | 79,100 | — | — |
| 2017-10-31 | $8.60 | $8.89 | 149,200 | — | — |
| 2017-10-30 | $8.55 | $8.84 | 124,700 | — | — |
| 2017-10-27 | $8.85 | $9.15 | 112,500 | — | — |
| 2017-10-26 | $8.65 | $8.95 | 139,200 | — | — |
| 2017-10-25 | $8.50 | $8.79 | 335,100 | — | — |
| 2017-10-24 | $8.75 | $9.05 | 153,000 | — | — |
| 2017-10-23 | $8.95 | $9.26 | 241,100 | — | — |
| 2017-10-20 | $8.94 | $9.25 | 312,100 | — | — |
| 2017-10-19 | $9.55 | $9.88 | 193,700 | — | — |
| 2017-10-18 | $9.70 | $10.03 | 152,900 | — | — |
| 2017-10-17 | $9.65 | $9.98 | 177,900 | — | — |
| 2017-10-16 | $9.70 | $10.03 | 452,500 | — | — |
| 2017-10-13 | $9.65 | $9.98 | 233,300 | — | — |
| 2017-10-12 | $9.65 | $9.98 | 193,400 | — | — |
| 2017-10-11 | $9.90 | $10.24 | 293,000 | — | — |
| 2017-10-10 | $9.90 | $10.24 | 359,500 | — | — |
| 2017-10-09 | $9.50 | $9.82 | 696,700 | — | — |
| 2017-10-06 | $8.50 | $8.79 | 106,700 | — | — |
| 2017-10-05 | $8.53 | $8.82 | 105,000 | — | — |
| 2017-10-04 | $8.35 | $8.64 | 33,700 | — | — |
| 2017-10-03 | $8.05 | $8.33 | 69,000 | — | — |
| 2017-10-02 | $8.30 | $8.58 | 89,400 | — | — |
| 2017-09-29 | $8.30 | $8.58 | 32,000 | — | — |
| 2017-09-28 | $8.40 | $8.69 | 76,100 | — | — |
| 2017-09-27 | $8.30 | $8.58 | 63,300 | — | — |
| 2017-09-26 | $8.34 | $8.63 | 33,700 | — | — |
| 2017-09-25 | $8.25 | $8.53 | 35,100 | — | — |
| 2017-09-22 | $8.20 | $8.48 | 23,500 | — | — |
| 2017-09-21 | $8.10 | $8.38 | 10,500 | — | — |
| 2017-09-20 | $8.10 | $8.38 | 20,200 | — | — |
| 2017-09-19 | $8.05 | $8.33 | 16,300 | — | — |
| 2017-09-18 | $7.95 | $8.22 | 53,200 | — | — |
| 2017-09-15 | $7.95 | $8.22 | 57,900 | — | — |
| 2017-09-14 | $7.65 | $7.91 | 37,300 | — | — |
| 2017-09-13 | $7.55 | $7.81 | 14,000 | — | — |
| 2017-09-12 | $7.55 | $7.81 | 39,700 | — | — |
| 2017-09-11 | $7.45 | $7.70 | 48,900 | — | — |
| 2017-09-08 | $7.53 | $7.79 | 22,900 | — | — |
| 2017-09-07 | $7.60 | $7.86 | 40,400 | — | — |
| 2017-09-06 | $7.50 | $7.76 | 32,600 | — | — |
| 2017-09-05 | $7.55 | $7.81 | 33,300 | — | — |
| 2017-09-01 | $7.60 | $7.86 | 21,300 | — | — |
| 2017-08-31 | $7.55 | $7.81 | 27,800 | — | — |
| 2017-08-30 | $7.60 | $7.86 | 39,800 | — | — |
| 2017-08-29 | $7.35 | $7.60 | 19,100 | — | — |
| 2017-08-28 | $7.10 | $7.34 | 48,500 | — | — |
| 2017-08-25 | $7.20 | $7.45 | 15,300 | — | — |
| 2017-08-24 | $7.15 | $7.39 | 22,000 | — | — |
| 2017-08-23 | $7.00 | $7.24 | 35,800 | — | — |
| 2017-08-22 | $6.85 | $7.08 | 45,200 | — | — |
| 2017-08-21 | $6.95 | $7.19 | 47,100 | — | — |
| 2017-08-18 | $6.95 | $7.19 | 54,400 | — | — |
| 2017-08-17 | $6.90 | $7.14 | 82,900 | — | — |
| 2017-08-16 | $7.00 | $7.24 | 59,700 | — | — |
| 2017-08-15 | $7.35 | $7.60 | 27,100 | — | — |
| 2017-08-14 | $7.50 | $7.76 | 38,300 | — | — |
| 2017-08-11 | $7.25 | $7.50 | 45,100 | — | — |
| 2017-08-10 | $6.75 | $6.98 | 94,400 | — | — |
| 2017-08-09 | $7.40 | $7.65 | 38,400 | — | — |
| 2017-08-08 | $7.70 | $7.96 | 101,300 | — | — |
| 2017-08-07 | $7.50 | $7.76 | 107,700 | — | — |
| 2017-08-04 | $7.10 | $7.34 | 196,800 | — | — |
| 2017-08-03 | $8.10 | $8.38 | 94,900 | — | — |
| 2017-08-02 | $8.45 | $8.74 | 78,300 | — | — |
| 2017-08-01 | $8.70 | $9.00 | 90,500 | — | — |
| 2017-07-31 | $8.70 | $9.00 | 147,500 | — | — |
| 2017-07-28 | $8.50 | $8.79 | 51,700 | — | — |
| 2017-07-27 | $8.50 | $8.79 | 220,900 | — | — |
| 2017-07-26 | $8.78 | $9.08 | 140,100 | — | — |
| 2017-07-25 | $8.35 | $8.64 | 104,100 | — | — |
| 2017-07-24 | $8.20 | $8.48 | 166,600 | — | — |
| 2017-07-21 | $7.60 | $7.86 | 86,200 | — | — |
| 2017-07-20 | $7.35 | $7.60 | 85,000 | — | — |
| 2017-07-19 | $7.80 | $8.07 | 47,500 | — | — |
| 2017-07-18 | $7.85 | $8.12 | 98,800 | — | — |
| 2017-07-17 | $7.55 | $7.81 | 102,400 | — | — |
| 2017-07-14 | $7.26 | $7.51 | 120,600 | — | — |
| 2017-07-13 | $6.90 | $7.14 | 266,000 | — | — |
| 2017-07-12 | $6.85 | $7.08 | 276,200 | — | — |
| 2017-07-11 | $6.95 | $7.19 | 511,500 | — | — |
| 2017-07-10 | $6.75 | $6.98 | 46,400 | — | — |
| 2017-07-07 | $6.75 | $6.98 | 16,300 | — | — |
| 2017-07-06 | $6.55 | $6.77 | 59,300 | — | — |
| 2017-07-05 | $6.70 | $6.93 | 58,500 | — | — |
| 2017-07-03 | $6.60 | $6.83 | 47,300 | — | — |
| 2017-06-30 | $6.65 | $6.88 | 31,800 | — | — |
| 2017-06-29 | $6.70 | $6.93 | 99,300 | — | — |
| 2017-06-28 | $6.90 | $7.14 | 56,200 | — | — |
| 2017-06-27 | $6.85 | $7.08 | 100,100 | — | — |
| 2017-06-26 | $7.10 | $7.34 | 56,000 | — | — |
| 2017-06-23 | $6.95 | $7.19 | 97,700 | — | — |
| 2017-06-22 | $7.20 | $7.45 | 54,400 | — | — |
| 2017-06-21 | $7.10 | $7.34 | 83,900 | — | — |
| 2017-06-20 | $7.05 | $7.29 | 166,000 | — | — |
| 2017-06-19 | $7.20 | $7.45 | 111,000 | — | — |
| 2017-06-16 | $6.80 | $7.03 | 157,400 | — | — |
| 2017-06-15 | $7.70 | $7.96 | 100,800 | — | — |
| 2017-06-14 | $7.70 | $7.96 | 102,800 | — | — |
| 2017-06-13 | $8.15 | $8.43 | 109,500 | — | — |
| 2017-06-12 | $8.25 | $8.53 | 78,000 | — | — |
| 2017-06-09 | $8.15 | $8.43 | 108,500 | — | — |
| 2017-06-08 | $8.70 | $9.00 | 196,600 | — | — |
| 2017-06-07 | $8.15 | $8.43 | 65,400 | — | — |
| 2017-06-06 | $8.10 | $8.38 | 51,400 | — | — |
| 2017-06-05 | $8.00 | $8.27 | 74,200 | — | — |
| 2017-06-02 | $8.21 | $8.49 | 38,000 | — | — |
| 2017-06-01 | $8.25 | $8.53 | 146,900 | — | — |
| 2017-05-31 | $8.30 | $8.58 | 185,200 | — | — |
| 2017-05-30 | $8.05 | $8.33 | 197,500 | — | — |
| 2017-05-26 | $7.70 | $7.96 | 95,300 | — | — |
| 2017-05-25 | $7.50 | $7.76 | 127,800 | — | — |
| 2017-05-24 | $7.70 | $7.96 | 48,900 | — | — |
| 2017-05-23 | $8.00 | $8.27 | 30,400 | — | — |
| 2017-05-22 | $7.95 | $8.22 | 73,100 | — | — |
| 2017-05-19 | $8.00 | $8.27 | 74,200 | — | — |
| 2017-05-18 | $8.20 | $8.48 | 93,200 | — | — |
| 2017-05-17 | $8.11 | $8.39 | 139,100 | — | — |
| 2017-05-16 | $8.19 | $8.47 | 160,900 | — | — |
| 2017-05-15 | $7.80 | $8.07 | 225,900 | — | — |
| 2017-05-12 | $7.90 | $8.17 | 135,100 | — | — |
| 2017-05-11 | $7.85 | $8.12 | 88,400 | — | — |
| 2017-05-10 | $7.65 | $7.91 | 57,400 | — | — |
| 2017-05-09 | $7.65 | $7.91 | 142,900 | — | — |
| 2017-05-08 | $7.70 | $7.96 | 243,000 | — | — |
| 2017-05-05 | $7.30 | $7.55 | 320,900 | — | — |
| 2017-05-04 | $7.20 | $7.45 | 95,600 | — | — |
| 2017-05-03 | $7.00 | $7.24 | 47,900 | — | — |
| 2017-05-02 | $7.10 | $7.34 | 73,300 | — | — |
| 2017-05-01 | $7.05 | $7.29 | 43,100 | — | — |
| 2017-04-28 | $6.95 | $7.19 | 48,100 | — | — |
| 2017-04-27 | $7.05 | $7.29 | 100,300 | — | — |
| 2017-04-26 | $7.00 | $7.24 | 66,500 | — | — |
| 2017-04-25 | $7.05 | $7.29 | 112,000 | — | — |
| 2017-04-24 | $7.00 | $7.24 | 88,300 | — | — |
| 2017-04-21 | $6.55 | $6.77 | 90,000 | — | — |
| 2017-04-20 | $6.40 | $6.62 | 43,300 | — | — |
| 2017-04-19 | $6.25 | $6.46 | 7,000 | — | — |
| 2017-04-18 | $6.10 | $6.31 | 25,100 | — | — |
| 2017-04-17 | $6.15 | $6.36 | 7,700 | — | — |
| 2017-04-13 | $6.28 | $6.49 | 11,400 | — | — |
| 2017-04-12 | $6.30 | $6.52 | 17,900 | — | — |
| 2017-04-11 | $6.20 | $6.41 | 16,700 | — | — |
| 2017-04-10 | $6.35 | $6.57 | 32,800 | — | — |
| 2017-04-07 | $6.20 | $6.41 | 12,400 | — | — |
| 2017-04-06 | $6.25 | $6.46 | 49,500 | — | — |
| 2017-04-05 | $6.05 | $6.26 | 58,500 | — | — |
| 2017-04-04 | $6.25 | $6.46 | 65,000 | — | — |
| 2017-04-03 | $6.25 | $6.46 | 170,600 | — | — |
| 2017-03-31 | $6.40 | $6.62 | 16,700 | — | — |
| 2017-03-30 | $6.35 | $6.57 | 11,500 | — | — |
| 2017-03-29 | $6.40 | $6.62 | 13,100 | — | — |
| 2017-03-28 | $6.35 | $6.57 | 26,600 | — | — |
| 2017-03-27 | $6.35 | $6.57 | 36,500 | — | — |
| 2017-03-24 | $6.30 | $6.52 | 38,200 | — | — |
| 2017-03-23 | $6.00 | $6.21 | 33,100 | — | — |
| 2017-03-22 | $6.04 | $6.25 | 61,000 | — | — |
| 2017-03-21 | $5.80 | $6.00 | 88,200 | — | — |
| 2017-03-20 | $6.26 | $6.47 | 49,500 | — | — |
| 2017-03-17 | $6.40 | $6.62 | 62,300 | — | — |
| 2017-03-16 | $6.30 | $6.52 | 22,500 | — | — |
| 2017-03-15 | $6.35 | $6.57 | 92,000 | — | — |
| 2017-03-14 | $6.40 | $6.62 | 40,200 | — | — |
| 2017-03-13 | $6.35 | $6.57 | 242,900 | — | — |
| 2017-03-10 | $6.50 | $6.72 | 564,500 | — | — |
| 2017-03-09 | $4.90 | $5.07 | 57,400 | — | — |
| 2017-03-08 | $5.00 | $5.17 | 15,800 | — | — |
| 2017-03-07 | $4.90 | $5.07 | 5,200 | — | — |
| 2017-03-06 | $5.00 | $5.17 | 22,000 | — | — |
| 2017-03-03 | $5.18 | $5.36 | 8,200 | — | — |
| 2017-03-02 | $5.25 | $5.43 | 26,900 | — | — |
| 2017-03-01 | $4.90 | $5.07 | 64,600 | — | — |
| 2017-02-28 | $4.95 | $5.12 | 8,800 | — | — |
| 2017-02-27 | $5.13 | $5.31 | 8,700 | — | — |
| 2017-02-24 | $5.00 | $5.17 | 11,500 | — | — |
| 2017-02-23 | $4.85 | $5.02 | 16,500 | — | — |
| 2017-02-22 | $4.90 | $5.07 | 3,700 | — | — |
| 2017-02-21 | $5.05 | $5.22 | 3,000 | — | — |
| 2017-02-17 | $5.00 | $5.17 | 1,600 | — | — |
| 2017-02-16 | $5.00 | $5.17 | 20,500 | — | — |
| 2017-02-15 | $4.95 | $5.12 | 2,400 | — | — |
| 2017-02-14 | $4.95 | $5.12 | 9,400 | — | — |
| 2017-02-13 | $4.90 | $5.07 | 7,000 | — | — |
| 2017-02-10 | $4.80 | $4.96 | 19,200 | — | — |
| 2017-02-09 | $5.00 | $5.17 | 10,400 | — | — |
| 2017-02-08 | $4.95 | $5.12 | 56,900 | — | — |
| 2017-02-07 | $5.10 | $5.27 | 77,100 | — | — |
| 2017-02-06 | $4.68 | $4.84 | 5,100 | — | — |
| 2017-02-03 | $4.60 | $4.76 | 5,400 | — | — |
| 2017-02-02 | $4.65 | $4.81 | 1,500 | — | — |
| 2017-02-01 | $4.59 | $4.75 | 15,300 | — | — |
| 2017-01-31 | $4.70 | $4.86 | 13,700 | — | — |
| 2017-01-30 | $4.60 | $4.76 | 1,900 | — | — |
| 2017-01-27 | $4.60 | $4.76 | 0 | — | — |
| 2017-01-26 | $4.60 | $4.76 | 1,300 | — | — |
| 2017-01-25 | $4.55 | $4.71 | 2,400 | — | — |
| 2017-01-24 | $4.55 | $4.71 | 13,600 | — | — |
| 2017-01-23 | $4.58 | $4.74 | 6,500 | — | — |
| 2017-01-20 | $4.55 | $4.71 | 1,100 | — | — |
| 2017-01-19 | $4.55 | $4.71 | 3,500 | — | — |
| 2017-01-18 | $4.65 | $4.81 | 1,800 | — | — |
| 2017-01-17 | $4.70 | $4.86 | 1,400 | — | — |
| 2017-01-13 | $4.70 | $4.86 | 8,100 | — | — |
| 2017-01-12 | $4.60 | $4.76 | 4,900 | — | — |
| 2017-01-11 | $4.60 | $4.76 | 800 | — | — |
| 2017-01-10 | $4.50 | $4.65 | 3,300 | — | — |
| 2017-01-09 | $4.35 | $4.50 | 21,100 | — | — |
| 2017-01-06 | $4.45 | $4.60 | 12,400 | — | — |
| 2017-01-05 | $4.60 | $4.76 | 2,000 | — | — |
| 2017-01-04 | $4.70 | $4.86 | 3,500 | — | — |
| 2017-01-03 | $4.60 | $4.76 | 18,400 | — | — |