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
- 2010-10-15 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 | $8.00 | $8.00 | 346,300 | — | — |
| 2017-12-28 | $8.30 | $8.30 | 434,200 | — | — |
| 2017-12-27 | $8.00 | $8.00 | 574,100 | — | — |
| 2017-12-26 | $8.00 | $8.00 | 480,300 | — | — |
| 2017-12-22 | $8.25 | $8.25 | 653,600 | — | — |
| 2017-12-21 | $8.55 | $8.55 | 304,600 | — | — |
| 2017-12-20 | $8.90 | $8.90 | 155,700 | — | — |
| 2017-12-19 | $8.95 | $8.95 | 315,200 | — | — |
| 2017-12-18 | $9.25 | $9.25 | 490,900 | — | — |
| 2017-12-15 | $9.05 | $9.05 | 3,160,500 | — | — |
| 2017-12-14 | $8.15 | $8.15 | 537,100 | — | — |
| 2017-12-13 | $8.70 | $8.70 | 737,400 | — | — |
| 2017-12-12 | $8.90 | $8.90 | 370,400 | — | — |
| 2017-12-11 | $8.85 | $8.85 | 660,900 | — | — |
| 2017-12-08 | $8.75 | $8.75 | 278,400 | — | — |
| 2017-12-07 | $8.55 | $8.55 | 415,600 | — | — |
| 2017-12-06 | $8.20 | $8.20 | 371,300 | — | — |
| 2017-12-05 | $8.35 | $8.35 | 324,200 | — | — |
| 2017-12-04 | $8.70 | $8.70 | 352,100 | — | — |
| 2017-12-01 | $8.80 | $8.80 | 403,800 | — | — |
| 2017-11-30 | $9.05 | $9.05 | 517,300 | — | — |
| 2017-11-29 | $9.05 | $9.05 | 464,800 | — | — |
| 2017-11-28 | $9.00 | $9.00 | 245,200 | — | — |
| 2017-11-27 | $8.90 | $8.90 | 331,300 | — | — |
| 2017-11-24 | $9.00 | $9.00 | 212,300 | — | — |
| 2017-11-22 | $8.85 | $8.85 | 631,200 | — | — |
| 2017-11-21 | $8.45 | $8.45 | 456,200 | — | — |
| 2017-11-20 | $8.30 | $8.30 | 452,400 | — | — |
| 2017-11-17 | $7.95 | $7.95 | 366,000 | — | — |
| 2017-11-16 | $7.90 | $7.90 | 342,000 | — | — |
| 2017-11-15 | $7.90 | $7.90 | 1,092,900 | — | — |
| 2017-11-14 | $7.75 | $7.75 | 364,500 | — | — |
| 2017-11-13 | $7.65 | $7.65 | 392,200 | — | — |
| 2017-11-10 | $8.05 | $8.05 | 516,900 | — | — |
| 2017-11-09 | $7.85 | $7.85 | 688,100 | — | — |
| 2017-11-08 | $7.23 | $7.23 | 493,900 | — | — |
| 2017-11-07 | $7.60 | $7.60 | 308,300 | — | — |
| 2017-11-06 | $7.70 | $7.70 | 586,800 | — | — |
| 2017-11-03 | $7.80 | $7.80 | 369,100 | — | — |
| 2017-11-02 | $7.40 | $7.40 | 404,000 | — | — |
| 2017-11-01 | $7.15 | $7.15 | 805,400 | — | — |
| 2017-10-31 | $7.78 | $7.78 | 513,500 | — | — |
| 2017-10-30 | $7.65 | $7.65 | 510,700 | — | — |
| 2017-10-27 | $7.30 | $7.30 | 548,000 | — | — |
| 2017-10-26 | $7.05 | $7.05 | 315,500 | — | — |
| 2017-10-25 | $6.95 | $6.95 | 553,200 | — | — |
| 2017-10-24 | $6.65 | $6.65 | 400,700 | — | — |
| 2017-10-23 | $6.80 | $6.80 | 522,100 | — | — |
| 2017-10-20 | $7.23 | $7.23 | 330,000 | — | — |
| 2017-10-19 | $7.23 | $7.23 | 341,000 | — | — |
| 2017-10-18 | $7.35 | $7.35 | 375,500 | — | — |
| 2017-10-17 | $7.30 | $7.30 | 249,600 | — | — |
| 2017-10-16 | $7.40 | $7.40 | 354,700 | — | — |
| 2017-10-13 | $7.30 | $7.30 | 423,500 | — | — |
| 2017-10-12 | $7.35 | $7.35 | 511,300 | — | — |
| 2017-10-11 | $7.45 | $7.45 | 572,600 | — | — |
| 2017-10-10 | $7.85 | $7.85 | 387,700 | — | — |
| 2017-10-09 | $7.65 | $7.65 | 247,700 | — | — |
| 2017-10-06 | $7.85 | $7.85 | 288,500 | — | — |
| 2017-10-05 | $7.95 | $7.95 | 347,200 | — | — |
| 2017-10-04 | $8.00 | $8.00 | 434,800 | — | — |
| 2017-10-03 | $8.00 | $8.00 | 617,400 | — | — |
| 2017-10-02 | $8.00 | $8.00 | 514,300 | — | — |
| 2017-09-29 | $7.75 | $7.75 | 849,100 | — | — |
| 2017-09-28 | $7.90 | $7.90 | 418,300 | — | — |
| 2017-09-27 | $7.95 | $7.95 | 924,700 | — | — |
| 2017-09-26 | $7.60 | $7.60 | 398,000 | — | — |
| 2017-09-25 | $7.70 | $7.70 | 694,700 | — | — |
| 2017-09-22 | $7.70 | $7.70 | 950,600 | — | — |
| 2017-09-21 | $7.00 | $7.00 | 3,610,000 | — | — |
| 2017-09-20 | $7.15 | $7.15 | 1,908,900 | — | — |
| 2017-09-19 | $8.55 | $8.55 | 606,000 | — | — |
| 2017-09-18 | $8.25 | $8.25 | 569,000 | — | — |
| 2017-09-15 | $7.85 | $7.85 | 889,800 | — | — |
| 2017-09-14 | $7.65 | $7.65 | 661,900 | — | — |
| 2017-09-13 | $7.45 | $7.45 | 467,500 | — | — |
| 2017-09-12 | $7.25 | $7.25 | 388,900 | — | — |
| 2017-09-11 | $7.40 | $7.40 | 392,400 | — | — |
| 2017-09-08 | $7.30 | $7.30 | 514,000 | — | — |
| 2017-09-07 | $7.10 | $7.10 | 709,100 | — | — |
| 2017-09-06 | $6.65 | $6.65 | 394,500 | — | — |
| 2017-09-05 | $6.50 | $6.50 | 932,900 | — | — |
| 2017-09-01 | $6.00 | $6.00 | 1,507,400 | — | — |
| 2017-08-31 | $5.75 | $5.75 | 521,400 | — | — |
| 2017-08-30 | $5.55 | $5.55 | 229,100 | — | — |
| 2017-08-29 | $5.85 | $5.85 | 193,200 | — | — |
| 2017-08-28 | $6.00 | $6.00 | 618,500 | — | — |
| 2017-08-25 | $5.40 | $5.40 | 255,200 | — | — |
| 2017-08-24 | $5.40 | $5.40 | 348,000 | — | — |
| 2017-08-23 | $5.00 | $5.00 | 438,700 | — | — |
| 2017-08-22 | $4.70 | $4.70 | 205,500 | — | — |
| 2017-08-21 | $4.55 | $4.55 | 172,400 | — | — |
| 2017-08-18 | $4.70 | $4.70 | 223,600 | — | — |
| 2017-08-17 | $4.65 | $4.65 | 291,400 | — | — |
| 2017-08-16 | $4.45 | $4.45 | 311,200 | — | — |
| 2017-08-15 | $4.70 | $4.70 | 383,500 | — | — |
| 2017-08-14 | $5.05 | $5.05 | 298,400 | — | — |
| 2017-08-11 | $5.15 | $5.15 | 123,400 | — | — |
| 2017-08-10 | $5.35 | $5.35 | 142,800 | — | — |
| 2017-08-09 | $5.50 | $5.50 | 81,500 | — | — |
| 2017-08-08 | $5.65 | $5.65 | 95,200 | — | — |
| 2017-08-07 | $5.60 | $5.60 | 160,300 | — | — |
| 2017-08-04 | $5.60 | $5.60 | 246,800 | — | — |
| 2017-08-03 | $5.40 | $5.40 | 172,800 | — | — |
| 2017-08-02 | $5.55 | $5.55 | 179,300 | — | — |
| 2017-08-01 | $5.70 | $5.70 | 161,600 | — | — |
| 2017-07-31 | $5.85 | $5.85 | 498,900 | — | — |
| 2017-07-28 | $5.80 | $5.80 | 189,700 | — | — |
| 2017-07-27 | $5.75 | $5.75 | 257,900 | — | — |
| 2017-07-26 | $6.05 | $6.05 | 107,500 | — | — |
| 2017-07-25 | $6.15 | $6.15 | 201,700 | — | — |
| 2017-07-24 | $6.40 | $6.40 | 108,500 | — | — |
| 2017-07-21 | $6.35 | $6.35 | 157,900 | — | — |
| 2017-07-20 | $6.25 | $6.25 | 152,500 | — | — |
| 2017-07-19 | $6.35 | $6.35 | 93,000 | — | — |
| 2017-07-18 | $6.35 | $6.35 | 139,600 | — | — |
| 2017-07-17 | $6.25 | $6.25 | 117,000 | — | — |
| 2017-07-14 | $6.50 | $6.50 | 84,300 | — | — |
| 2017-07-13 | $6.50 | $6.50 | 144,800 | — | — |
| 2017-07-12 | $6.60 | $6.60 | 121,200 | — | — |
| 2017-07-11 | $6.45 | $6.45 | 157,900 | — | — |
| 2017-07-10 | $6.65 | $6.65 | 92,700 | — | — |
| 2017-07-07 | $6.80 | $6.80 | 180,400 | — | — |
| 2017-07-06 | $6.95 | $6.95 | 322,200 | — | — |
| 2017-07-05 | $7.30 | $7.30 | 164,400 | — | — |
| 2017-07-03 | $7.45 | $7.45 | 97,600 | — | — |
| 2017-06-30 | $7.35 | $7.35 | 299,500 | — | — |
| 2017-06-29 | $7.20 | $7.20 | 246,500 | — | — |
| 2017-06-28 | $7.10 | $7.10 | 143,700 | — | — |
| 2017-06-27 | $6.95 | $6.95 | 502,200 | — | — |
| 2017-06-26 | $7.15 | $7.15 | 681,500 | — | — |
| 2017-06-23 | $7.35 | $7.35 | 2,387,600 | — | — |
| 2017-06-22 | $6.70 | $6.70 | 641,400 | — | — |
| 2017-06-21 | $6.65 | $6.65 | 667,700 | — | — |
| 2017-06-20 | $6.55 | $6.55 | 494,700 | — | — |
| 2017-06-19 | $6.65 | $6.65 | 893,000 | — | — |
| 2017-06-16 | $6.00 | $6.00 | 542,600 | — | — |
| 2017-06-15 | $6.00 | $6.00 | 267,900 | — | — |
| 2017-06-14 | $6.05 | $6.05 | 600,400 | — | — |
| 2017-06-13 | $6.15 | $6.15 | 667,200 | — | — |
| 2017-06-12 | $6.05 | $6.05 | 404,100 | — | — |
| 2017-06-09 | $6.15 | $6.15 | 480,400 | — | — |
| 2017-06-08 | $6.25 | $6.25 | 256,200 | — | — |
| 2017-06-07 | $6.25 | $6.25 | 382,400 | — | — |
| 2017-06-06 | $6.20 | $6.20 | 223,200 | — | — |
| 2017-06-05 | $6.15 | $6.15 | 267,400 | — | — |
| 2017-06-02 | $6.20 | $6.20 | 467,400 | — | — |
| 2017-06-01 | $5.45 | $5.45 | 577,400 | — | — |
| 2017-05-31 | $5.15 | $5.15 | 1,508,000 | — | — |
| 2017-05-30 | $5.15 | $5.15 | 771,300 | — | — |
| 2017-05-26 | $5.65 | $5.65 | 474,900 | — | — |
| 2017-05-25 | $6.15 | $6.15 | 282,100 | — | — |
| 2017-05-24 | $6.50 | $6.50 | 259,000 | — | — |
| 2017-05-23 | $6.40 | $6.40 | 585,200 | — | — |
| 2017-05-22 | $6.10 | $6.10 | 505,300 | — | — |
| 2017-05-19 | $5.80 | $5.80 | 531,800 | — | — |
| 2017-05-18 | $6.10 | $6.10 | 298,400 | — | — |
| 2017-05-17 | $6.00 | $6.00 | 359,200 | — | — |
| 2017-05-16 | $6.15 | $6.15 | 183,200 | — | — |
| 2017-05-15 | $6.05 | $6.05 | 190,700 | — | — |
| 2017-05-12 | $6.00 | $6.00 | 190,700 | — | — |
| 2017-05-11 | $6.05 | $6.05 | 753,900 | — | — |
| 2017-05-10 | $6.10 | $6.10 | 292,200 | — | — |
| 2017-05-09 | $6.05 | $6.05 | 232,800 | — | — |
| 2017-05-08 | $6.00 | $6.00 | 286,300 | — | — |
| 2017-05-05 | $6.05 | $6.05 | 263,100 | — | — |
| 2017-05-04 | $6.15 | $6.15 | 331,200 | — | — |
| 2017-05-03 | $6.00 | $6.00 | 252,900 | — | — |
| 2017-05-02 | $6.18 | $6.18 | 284,000 | — | — |
| 2017-05-01 | $6.90 | $6.90 | 75,300 | — | — |
| 2017-04-28 | $6.85 | $6.85 | 185,600 | — | — |
| 2017-04-27 | $7.05 | $7.05 | 207,800 | — | — |
| 2017-04-26 | $7.20 | $7.20 | 271,800 | — | — |
| 2017-04-25 | $6.95 | $6.95 | 173,300 | — | — |
| 2017-04-24 | $6.65 | $6.65 | 240,400 | — | — |
| 2017-04-21 | $6.60 | $6.60 | 166,100 | — | — |
| 2017-04-20 | $6.65 | $6.65 | 216,200 | — | — |
| 2017-04-19 | $6.30 | $6.30 | 198,800 | — | — |
| 2017-04-18 | $6.05 | $6.05 | 122,700 | — | — |
| 2017-04-17 | $6.00 | $6.00 | 144,000 | — | — |
| 2017-04-13 | $6.05 | $6.05 | 154,500 | — | — |
| 2017-04-12 | $6.15 | $6.15 | 265,700 | — | — |
| 2017-04-11 | $6.20 | $6.20 | 181,200 | — | — |
| 2017-04-10 | $6.35 | $6.35 | 140,800 | — | — |
| 2017-04-07 | $6.55 | $6.55 | 414,200 | — | — |
| 2017-04-06 | $6.70 | $6.70 | 192,500 | — | — |
| 2017-04-05 | $6.90 | $6.90 | 278,300 | — | — |
| 2017-04-04 | $6.95 | $6.95 | 303,400 | — | — |
| 2017-04-03 | $7.15 | $7.15 | 1,443,900 | — | — |
| 2017-03-31 | $7.45 | $7.45 | 209,200 | — | — |
| 2017-03-30 | $7.35 | $7.35 | 170,000 | — | — |
| 2017-03-29 | $7.45 | $7.45 | 94,300 | — | — |
| 2017-03-28 | $7.40 | $7.40 | 124,900 | — | — |
| 2017-03-27 | $7.60 | $7.60 | 104,500 | — | — |
| 2017-03-24 | $7.45 | $7.45 | 122,600 | — | — |
| 2017-03-23 | $7.40 | $7.40 | 172,200 | — | — |
| 2017-03-22 | $7.15 | $7.15 | 254,400 | — | — |
| 2017-03-21 | $7.25 | $7.25 | 286,000 | — | — |
| 2017-03-20 | $7.70 | $7.70 | 175,500 | — | — |
| 2017-03-17 | $7.95 | $7.95 | 831,800 | — | — |
| 2017-03-16 | $7.45 | $7.45 | 143,500 | — | — |
| 2017-03-15 | $7.65 | $7.65 | 111,600 | — | — |
| 2017-03-14 | $7.35 | $7.35 | 127,200 | — | — |
| 2017-03-13 | $7.60 | $7.60 | 267,500 | — | — |
| 2017-03-10 | $7.65 | $7.65 | 167,700 | — | — |
| 2017-03-09 | $7.60 | $7.60 | 697,200 | — | — |
| 2017-03-08 | $7.35 | $7.35 | 253,400 | — | — |
| 2017-03-07 | $7.35 | $7.35 | 124,700 | — | — |
| 2017-03-06 | $7.45 | $7.45 | 129,200 | — | — |
| 2017-03-03 | $7.65 | $7.65 | 202,200 | — | — |
| 2017-03-02 | $8.05 | $8.05 | 478,600 | — | — |
| 2017-03-01 | $8.05 | $8.05 | 342,400 | — | — |
| 2017-02-28 | $7.65 | $7.65 | 233,700 | — | — |
| 2017-02-27 | $7.70 | $7.70 | 323,400 | — | — |
| 2017-02-24 | $7.20 | $7.20 | 195,100 | — | — |
| 2017-02-23 | $7.20 | $7.20 | 210,900 | — | — |
| 2017-02-22 | $7.15 | $7.15 | 122,500 | — | — |
| 2017-02-21 | $7.10 | $7.10 | 186,700 | — | — |
| 2017-02-17 | $7.15 | $7.15 | 256,500 | — | — |
| 2017-02-16 | $7.18 | $7.18 | 161,200 | — | — |
| 2017-02-15 | $7.25 | $7.25 | 153,000 | — | — |
| 2017-02-14 | $7.15 | $7.15 | 184,400 | — | — |
| 2017-02-13 | $7.20 | $7.20 | 108,200 | — | — |
| 2017-02-10 | $7.35 | $7.35 | 120,000 | — | — |
| 2017-02-09 | $7.35 | $7.35 | 215,200 | — | — |
| 2017-02-08 | $7.05 | $7.05 | 169,000 | — | — |
| 2017-02-07 | $7.10 | $7.10 | 136,000 | — | — |
| 2017-02-06 | $7.20 | $7.20 | 79,300 | — | — |
| 2017-02-03 | $7.30 | $7.30 | 115,800 | — | — |
| 2017-02-02 | $7.10 | $7.10 | 198,200 | — | — |
| 2017-02-01 | $7.10 | $7.10 | 163,100 | — | — |
| 2017-01-31 | $7.25 | $7.25 | 209,200 | — | — |
| 2017-01-30 | $6.90 | $6.90 | 388,900 | — | — |
| 2017-01-27 | $7.00 | $7.00 | 200,100 | — | — |
| 2017-01-26 | $7.15 | $7.15 | 127,300 | — | — |
| 2017-01-25 | $7.30 | $7.30 | 224,500 | — | — |
| 2017-01-24 | $7.55 | $7.55 | 247,000 | — | — |
| 2017-01-23 | $7.15 | $7.15 | 143,800 | — | — |
| 2017-01-20 | $7.10 | $7.10 | 148,400 | — | — |
| 2017-01-19 | $7.00 | $7.00 | 254,900 | — | — |
| 2017-01-18 | $7.15 | $7.15 | 268,300 | — | — |
| 2017-01-17 | $6.90 | $6.90 | 208,800 | — | — |
| 2017-01-13 | $7.20 | $7.20 | 111,500 | — | — |
| 2017-01-12 | $7.15 | $7.15 | 105,500 | — | — |
| 2017-01-11 | $7.20 | $7.20 | 164,900 | — | — |
| 2017-01-10 | $7.30 | $7.30 | 57,100 | — | — |
| 2017-01-09 | $7.25 | $7.25 | 107,200 | — | — |
| 2017-01-06 | $7.15 | $7.15 | 93,700 | — | — |
| 2017-01-05 | $7.25 | $7.25 | 90,900 | — | — |
| 2017-01-04 | $7.40 | $7.40 | 171,800 | — | — |
| 2017-01-03 | $7.25 | $7.25 | 145,400 | — | — |