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
- 1998-08-04 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 | $8.10 | $8.10 | 15,500 | — | — |
| 2017-12-28 | $7.70 | $7.70 | 14,280 | — | — |
| 2017-12-27 | $7.80 | $7.80 | 12,000 | — | — |
| 2017-12-26 | $8.00 | $8.00 | 14,110 | — | — |
| 2017-12-22 | $8.20 | $8.20 | 4,490 | — | — |
| 2017-12-21 | $8.20 | $8.20 | 5,830 | — | — |
| 2017-12-20 | $8.30 | $8.30 | 7,440 | — | — |
| 2017-12-19 | $8.20 | $8.20 | 7,910 | — | — |
| 2017-12-18 | $8.10 | $8.10 | 6,510 | — | — |
| 2017-12-15 | $8.40 | $8.40 | 7,520 | — | — |
| 2017-12-14 | $8.00 | $8.00 | 3,640 | — | — |
| 2017-12-13 | $8.30 | $8.30 | 6,070 | — | — |
| 2017-12-12 | $8.40 | $8.40 | 15,690 | — | — |
| 2017-12-11 | $7.80 | $7.80 | 6,910 | — | — |
| 2017-12-08 | $7.70 | $7.70 | 10,640 | — | — |
| 2017-12-07 | $7.60 | $7.60 | 13,030 | — | — |
| 2017-12-06 | $7.80 | $7.80 | 9,510 | — | — |
| 2017-12-05 | $8.60 | $8.60 | 15,840 | — | — |
| 2017-12-04 | $8.80 | $8.80 | 7,960 | — | — |
| 2017-12-01 | $8.90 | $8.90 | 13,050 | — | — |
| 2017-11-30 | $9.30 | $9.30 | 10,300 | — | — |
| 2017-11-29 | $9.40 | $9.40 | 20,310 | — | — |
| 2017-11-28 | $9.20 | $9.20 | 25,790 | — | — |
| 2017-11-27 | $10.00 | $10.00 | 109,180 | — | — |
| 2017-11-24 | $9.50 | $9.50 | 24,220 | — | — |
| 2017-11-22 | $8.20 | $8.20 | 16,880 | — | — |
| 2017-11-21 | $7.70 | $7.70 | 10,390 | — | — |
| 2017-11-20 | $7.80 | $7.80 | 11,840 | — | — |
| 2017-11-17 | $8.00 | $8.00 | 7,750 | — | — |
| 2017-11-16 | $8.00 | $8.00 | 26,050 | — | — |
| 2017-11-15 | $7.50 | $7.50 | 4,760 | — | — |
| 2017-11-14 | $7.80 | $7.80 | 11,440 | — | — |
| 2017-11-13 | $8.20 | $8.20 | 3,280 | — | — |
| 2017-11-10 | $8.30 | $8.30 | 5,590 | — | — |
| 2017-11-09 | $8.10 | $8.10 | 860 | — | — |
| 2017-11-08 | $8.30 | $8.30 | 3,230 | — | — |
| 2017-11-07 | $8.10 | $8.10 | 3,730 | — | — |
| 2017-11-06 | $8.40 | $8.40 | 3,580 | — | — |
| 2017-11-03 | $8.20 | $8.20 | 9,830 | — | — |
| 2017-11-02 | $8.70 | $8.70 | 2,050 | — | — |
| 2017-11-01 | $8.80 | $8.80 | 7,090 | — | — |
| 2017-10-31 | $8.40 | $8.40 | 4,170 | — | — |
| 2017-10-30 | $8.60 | $8.60 | 3,500 | — | — |
| 2017-10-27 | $8.50 | $8.50 | 31,440 | — | — |
| 2017-10-26 | $9.00 | $9.00 | 3,380 | — | — |
| 2017-10-25 | $8.60 | $8.60 | 2,240 | — | — |
| 2017-10-24 | $8.80 | $8.80 | 5,920 | — | — |
| 2017-10-23 | $9.00 | $9.00 | 5,680 | — | — |
| 2017-10-20 | $9.30 | $9.30 | 1,670 | — | — |
| 2017-10-19 | $9.10 | $9.10 | 4,710 | — | — |
| 2017-10-18 | $9.20 | $9.20 | 10,840 | — | — |
| 2017-10-17 | $9.40 | $9.40 | 93,710 | — | — |
| 2017-10-16 | $8.70 | $8.70 | 12,650 | — | — |
| 2017-10-13 | $8.50 | $8.50 | 5,610 | — | — |
| 2017-10-12 | $9.20 | $9.20 | 22,610 | — | — |
| 2017-10-11 | $9.20 | $9.20 | 16,970 | — | — |
| 2017-10-10 | $9.70 | $9.70 | 2,710 | — | — |
| 2017-10-09 | $9.80 | $9.80 | 3,860 | — | — |
| 2017-10-06 | $10.20 | $10.20 | 5,920 | — | — |
| 2017-10-05 | $9.90 | $9.90 | 12,500 | — | — |
| 2017-10-04 | $9.70 | $9.70 | 2,420 | — | — |
| 2017-10-03 | $9.80 | $9.80 | 5,640 | — | — |
| 2017-10-02 | $9.90 | $9.90 | 5,470 | — | — |
| 2017-09-29 | $10.00 | $10.00 | 4,400 | — | — |
| 2017-09-28 | $9.90 | $9.90 | 12,330 | — | — |
| 2017-09-27 | $10.80 | $10.80 | 67,050 | — | — |
| 2017-09-26 | $10.10 | $10.10 | 940 | — | — |
| 2017-09-25 | $10.00 | $10.00 | 8,560 | — | — |
| 2017-09-22 | $9.80 | $9.80 | 3,430 | — | — |
| 2017-09-21 | $9.70 | $9.70 | 1,350 | — | — |
| 2017-09-20 | $9.60 | $9.60 | 1,940 | — | — |
| 2017-09-19 | $9.60 | $9.60 | 4,030 | — | — |
| 2017-09-18 | $10.20 | $10.20 | 1,810 | — | — |
| 2017-09-15 | $10.00 | $10.00 | 4,080 | — | — |
| 2017-09-14 | $9.70 | $9.70 | 2,570 | — | — |
| 2017-09-13 | $9.80 | $9.80 | 3,160 | — | — |
| 2017-09-12 | $9.60 | $9.60 | 4,260 | — | — |
| 2017-09-11 | $9.70 | $9.70 | 6,860 | — | — |
| 2017-09-08 | $9.30 | $9.30 | 6,760 | — | — |
| 2017-09-07 | $9.20 | $9.20 | 6,780 | — | — |
| 2017-09-06 | $9.30 | $9.30 | 5,710 | — | — |
| 2017-09-05 | $9.40 | $9.40 | 8,140 | — | — |
| 2017-09-01 | $9.90 | $9.90 | 3,600 | — | — |
| 2017-08-31 | $10.20 | $10.20 | 3,910 | — | — |
| 2017-08-30 | $10.10 | $10.10 | 3,210 | — | — |
| 2017-08-29 | $10.30 | $10.30 | 3,130 | — | — |
| 2017-08-28 | $10.10 | $10.10 | 1,880 | — | — |
| 2017-08-25 | $10.30 | $10.30 | 1,600 | — | — |
| 2017-08-24 | $9.80 | $9.80 | 610 | — | — |
| 2017-08-23 | $9.90 | $9.90 | 2,010 | — | — |
| 2017-08-22 | $9.90 | $9.90 | 3,460 | — | — |
| 2017-08-21 | $10.00 | $10.00 | 980 | — | — |
| 2017-08-18 | $9.90 | $9.90 | 2,220 | — | — |
| 2017-08-17 | $10.40 | $10.40 | 1,950 | — | — |
| 2017-08-16 | $9.80 | $9.80 | 1,540 | — | — |
| 2017-08-15 | $9.60 | $9.60 | 1,760 | — | — |
| 2017-08-14 | $10.00 | $10.00 | 5,140 | — | — |
| 2017-08-11 | $9.70 | $9.70 | 5,640 | — | — |
| 2017-08-10 | $10.10 | $10.10 | 7,240 | — | — |
| 2017-08-09 | $10.30 | $10.30 | 3,760 | — | — |
| 2017-08-08 | $10.60 | $10.60 | 3,300 | — | — |
| 2017-08-07 | $10.90 | $10.90 | 5,260 | — | — |
| 2017-08-04 | $11.40 | $11.40 | 1,070 | — | — |
| 2017-08-03 | $10.70 | $10.70 | 3,240 | — | — |
| 2017-08-02 | $10.70 | $10.70 | 1,730 | — | — |
| 2017-08-01 | $10.70 | $10.70 | 3,630 | — | — |
| 2017-07-31 | $10.80 | $10.80 | 5,880 | — | — |
| 2017-07-28 | $11.40 | $11.40 | 1,650 | — | — |
| 2017-07-27 | $11.00 | $11.00 | 9,820 | — | — |
| 2017-07-26 | $10.50 | $10.50 | 11,940 | — | — |
| 2017-07-25 | $10.00 | $10.00 | 7,410 | — | — |
| 2017-07-24 | $10.00 | $10.00 | 3,580 | — | — |
| 2017-07-21 | $10.10 | $10.10 | 880 | — | — |
| 2017-07-20 | $10.40 | $10.40 | 3,450 | — | — |
| 2017-07-19 | $10.20 | $10.20 | 3,020 | — | — |
| 2017-07-18 | $10.20 | $10.20 | 3,660 | — | — |
| 2017-07-17 | $10.10 | $10.10 | 9,630 | — | — |
| 2017-07-14 | $10.10 | $10.10 | 520 | — | — |
| 2017-07-13 | $10.00 | $10.00 | 4,130 | — | — |
| 2017-07-12 | $10.10 | $10.10 | 2,000 | — | — |
| 2017-07-11 | $9.70 | $9.70 | 2,760 | — | — |
| 2017-07-10 | $10.10 | $10.10 | 2,450 | — | — |
| 2017-07-07 | $10.20 | $10.20 | 2,470 | — | — |
| 2017-07-06 | $10.50 | $10.50 | 4,130 | — | — |
| 2017-07-05 | $10.00 | $10.00 | 3,420 | — | — |
| 2017-07-03 | $10.20 | $10.20 | 5,300 | — | — |
| 2017-06-30 | $10.20 | $10.20 | 1,690 | — | — |
| 2017-06-29 | $10.00 | $10.00 | 2,380 | — | — |
| 2017-06-28 | $10.40 | $10.40 | 4,140 | — | — |
| 2017-06-27 | $10.20 | $10.20 | 6,900 | — | — |
| 2017-06-26 | $10.60 | $10.60 | 4,060 | — | — |
| 2017-06-23 | $11.00 | $11.00 | 8,220 | — | — |
| 2017-06-22 | $10.20 | $10.20 | 5,640 | — | — |
| 2017-06-21 | $10.40 | $10.40 | 2,160 | — | — |
| 2017-06-20 | $10.30 | $10.30 | 1,980 | — | — |
| 2017-06-19 | $10.40 | $10.40 | 7,590 | — | — |
| 2017-06-16 | $11.00 | $11.00 | 5,680 | — | — |
| 2017-06-15 | $10.40 | $10.40 | 2,490 | — | — |
| 2017-06-14 | $10.90 | $10.90 | 3,010 | — | — |
| 2017-06-13 | $10.60 | $10.60 | 5,980 | — | — |
| 2017-06-12 | $10.60 | $10.60 | 16,280 | — | — |
| 2017-06-09 | $11.00 | $11.00 | 13,140 | — | — |
| 2017-06-08 | $11.00 | $11.00 | 4,630 | — | — |
| 2017-06-07 | $11.00 | $11.00 | 9,010 | — | — |
| 2017-06-06 | $11.40 | $11.40 | 25,960 | — | — |
| 2017-06-05 | $11.20 | $11.20 | 27,530 | — | — |
| 2017-06-02 | $11.10 | $11.10 | 12,320 | — | — |
| 2017-06-01 | $10.50 | $10.50 | 28,000 | — | — |
| 2017-05-31 | $10.70 | $10.70 | 51,780 | — | — |
| 2017-05-30 | $11.70 | $11.70 | 20,810 | — | — |
| 2017-05-26 | $12.00 | $12.00 | 5,730 | — | — |
| 2017-05-25 | $12.00 | $12.00 | 9,330 | — | — |
| 2017-05-24 | $11.40 | $11.40 | 2,680 | — | — |
| 2017-05-23 | $11.50 | $11.50 | 2,360 | — | — |
| 2017-05-22 | $11.40 | $11.40 | 2,140 | — | — |
| 2017-05-19 | $11.50 | $11.50 | 3,050 | — | — |
| 2017-05-18 | $11.90 | $11.90 | 2,170 | — | — |
| 2017-05-17 | $11.50 | $11.50 | 3,210 | — | — |
| 2017-05-16 | $12.10 | $12.10 | 2,840 | — | — |
| 2017-05-15 | $12.30 | $12.30 | 1,750 | — | — |
| 2017-05-12 | $12.30 | $12.30 | 2,960 | — | — |
| 2017-05-11 | $11.60 | $11.60 | 7,450 | — | — |
| 2017-05-10 | $11.50 | $11.50 | 3,130 | — | — |
| 2017-05-09 | $11.80 | $11.80 | 10,250 | — | — |
| 2017-05-08 | $11.80 | $11.80 | 6,290 | — | — |
| 2017-05-05 | $11.30 | $11.30 | 7,970 | — | — |
| 2017-05-04 | $11.70 | $11.70 | 4,120 | — | — |
| 2017-05-03 | $11.90 | $11.90 | 1,690 | — | — |
| 2017-05-02 | $11.70 | $11.70 | 5,770 | — | — |
| 2017-05-01 | $12.20 | $12.20 | 1,990 | — | — |
| 2017-04-28 | $12.50 | $12.50 | 1,510 | — | — |
| 2017-04-27 | $12.10 | $12.10 | 4,140 | — | — |
| 2017-04-26 | $12.20 | $12.20 | 2,320 | — | — |
| 2017-04-25 | $11.20 | $11.20 | 4,750 | — | — |
| 2017-04-24 | $12.40 | $12.40 | 8,390 | — | — |
| 2017-04-21 | $13.30 | $13.30 | 25,240 | — | — |
| 2017-04-20 | $12.50 | $12.50 | 14,680 | — | — |
| 2017-04-19 | $12.80 | $12.80 | 5,170 | — | — |
| 2017-04-18 | $13.00 | $13.00 | 3,050 | — | — |
| 2017-04-17 | $12.70 | $12.70 | 4,290 | — | — |
| 2017-04-13 | $12.40 | $12.40 | 5,740 | — | — |
| 2017-04-12 | $12.40 | $12.40 | 17,490 | — | — |
| 2017-04-11 | $10.70 | $10.70 | 11,070 | — | — |
| 2017-04-10 | $11.20 | $11.20 | 5,210 | — | — |
| 2017-04-07 | $11.40 | $11.40 | 4,810 | — | — |
| 2017-04-06 | $11.80 | $11.80 | 2,370 | — | — |
| 2017-04-05 | $11.40 | $11.40 | 11,230 | — | — |
| 2017-04-04 | $11.70 | $11.70 | 5,620 | — | — |
| 2017-04-03 | $12.10 | $12.10 | 3,600 | — | — |
| 2017-03-31 | $12.90 | $12.90 | 2,860 | — | — |
| 2017-03-30 | $13.10 | $13.10 | 580 | — | — |
| 2017-03-29 | $13.10 | $13.10 | 130 | — | — |
| 2017-03-28 | $12.90 | $12.90 | 1,910 | — | — |
| 2017-03-27 | $12.60 | $12.60 | 1,450 | — | — |
| 2017-03-24 | $12.90 | $12.90 | 1,210 | — | — |
| 2017-03-23 | $12.80 | $12.80 | 1,410 | — | — |
| 2017-03-22 | $12.90 | $12.90 | 6,250 | — | — |
| 2017-03-21 | $13.20 | $13.20 | 2,680 | — | — |
| 2017-03-20 | $13.30 | $13.30 | 3,560 | — | — |
| 2017-03-17 | $13.60 | $13.60 | 10,920 | — | — |
| 2017-03-16 | $13.60 | $13.60 | 3,360 | — | — |
| 2017-03-15 | $14.00 | $14.00 | 7,090 | — | — |
| 2017-03-14 | $13.30 | $13.30 | 7,440 | — | — |
| 2017-03-13 | $13.90 | $13.90 | 2,750 | — | — |
| 2017-03-10 | $13.70 | $13.70 | 5,560 | — | — |
| 2017-03-09 | $13.60 | $13.60 | 5,630 | — | — |
| 2017-03-08 | $13.80 | $13.80 | 12,530 | — | — |
| 2017-03-07 | $14.50 | $14.50 | 6,910 | — | — |
| 2017-03-06 | $14.50 | $14.50 | 10,440 | — | — |
| 2017-03-03 | $14.50 | $14.50 | 3,330 | — | — |
| 2017-03-02 | $14.70 | $14.70 | 5,540 | — | — |
| 2017-03-01 | $15.00 | $15.00 | 5,060 | — | — |
| 2017-02-28 | $15.90 | $15.90 | 34,360 | — | — |
| 2017-02-27 | $15.50 | $15.50 | 5,190 | — | — |
| 2017-02-24 | $15.20 | $15.20 | 2,720 | — | — |
| 2017-02-23 | $15.40 | $15.40 | 2,200 | — | — |
| 2017-02-22 | $15.50 | $15.50 | 7,190 | — | — |
| 2017-02-21 | $15.90 | $15.90 | 15,410 | — | — |
| 2017-02-17 | $16.20 | $16.20 | 3,730 | — | — |
| 2017-02-16 | $16.00 | $16.00 | 1,140 | — | — |
| 2017-02-15 | $16.20 | $16.20 | 2,290 | — | — |
| 2017-02-14 | $16.40 | $16.40 | 12,760 | — | — |
| 2017-02-13 | $16.60 | $16.60 | 9,470 | — | — |
| 2017-02-10 | $16.00 | $16.00 | 5,600 | — | — |
| 2017-02-09 | $16.20 | $16.20 | 3,200 | — | — |
| 2017-02-08 | $15.70 | $15.70 | 9,830 | — | — |
| 2017-02-07 | $16.50 | $16.50 | 10,190 | — | — |
| 2017-02-06 | $15.60 | $15.60 | 4,560 | — | — |
| 2017-02-03 | $15.20 | $15.20 | 2,130 | — | — |
| 2017-02-02 | $15.50 | $15.50 | 2,520 | — | — |
| 2017-02-01 | $15.80 | $15.80 | 1,990 | — | — |
| 2017-01-31 | $15.50 | $15.50 | 1,190 | — | — |
| 2017-01-30 | $15.60 | $15.60 | 4,860 | — | — |
| 2017-01-27 | $16.00 | $16.00 | 3,260 | — | — |
| 2017-01-26 | $15.70 | $15.70 | 610 | — | — |
| 2017-01-25 | $15.80 | $15.80 | 4,150 | — | — |
| 2017-01-24 | $15.90 | $15.90 | 28,080 | — | — |
| 2017-01-23 | $15.70 | $15.70 | 4,540 | — | — |
| 2017-01-20 | $16.20 | $16.20 | 10,530 | — | — |
| 2017-01-19 | $15.60 | $15.60 | 1,090 | — | — |
| 2017-01-18 | $15.80 | $15.80 | 1,020 | — | — |
| 2017-01-17 | $15.60 | $15.60 | 1,520 | — | — |
| 2017-01-13 | $16.10 | $16.10 | 1,850 | — | — |
| 2017-01-12 | $15.60 | $15.60 | 1,370 | — | — |
| 2017-01-11 | $16.10 | $16.10 | 2,020 | — | — |
| 2017-01-10 | $16.00 | $16.00 | 2,670 | — | — |
| 2017-01-09 | $15.50 | $15.50 | 2,290 | — | — |
| 2017-01-06 | $15.60 | $15.60 | 1,430 | — | — |
| 2017-01-05 | $15.70 | $15.70 | 2,580 | — | — |
| 2017-01-04 | $15.60 | $15.60 | 3,330 | — | — |
| 2017-01-03 | $15.80 | $15.80 | 3,280 | — | — |