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
- 1996-02-16 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 | $7.62 | $7.62 | 41,700 | — | — |
| 2017-12-28 | $7.66 | $7.66 | 14,100 | — | — |
| 2017-12-27 | $7.71 | $7.71 | 21,500 | — | — |
| 2017-12-26 | $7.79 | $7.79 | 14,500 | — | — |
| 2017-12-22 | $7.97 | $7.97 | 8,200 | — | — |
| 2017-12-21 | $7.81 | $7.81 | 35,900 | — | — |
| 2017-12-20 | $7.86 | $7.86 | 14,600 | — | — |
| 2017-12-19 | $7.77 | $7.77 | 11,400 | — | — |
| 2017-12-18 | $7.78 | $7.78 | 32,400 | — | — |
| 2017-12-15 | $7.69 | $7.69 | 30,900 | — | — |
| 2017-12-14 | $7.62 | $7.62 | 16,600 | — | — |
| 2017-12-13 | $7.68 | $7.68 | 10,800 | — | — |
| 2017-12-12 | $7.71 | $7.71 | 34,100 | — | — |
| 2017-12-11 | $7.80 | $7.80 | 68,900 | — | — |
| 2017-12-08 | $7.99 | $7.99 | 9,900 | — | — |
| 2017-12-07 | $7.99 | $7.99 | 11,800 | — | — |
| 2017-12-06 | $7.95 | $7.95 | 20,600 | — | — |
| 2017-12-05 | $8.14 | $8.14 | 14,900 | — | — |
| 2017-12-04 | $8.33 | $8.33 | 21,800 | — | — |
| 2017-12-01 | $8.69 | $8.69 | 27,100 | — | — |
| 2017-11-30 | $8.70 | $8.70 | 17,100 | — | — |
| 2017-11-29 | $8.70 | $8.70 | 13,700 | — | — |
| 2017-11-28 | $8.69 | $8.69 | 7,500 | — | — |
| 2017-11-27 | $8.86 | $8.86 | 17,800 | — | — |
| 2017-11-24 | $8.58 | $8.58 | 4,500 | — | — |
| 2017-11-22 | $7.82 | $7.82 | 30,700 | — | — |
| 2017-11-21 | $7.70 | $7.70 | 29,700 | — | — |
| 2017-11-20 | $7.63 | $7.63 | 25,200 | — | — |
| 2017-11-17 | $7.72 | $7.72 | 61,500 | — | — |
| 2017-11-16 | $7.90 | $7.90 | 39,900 | — | — |
| 2017-11-15 | $7.85 | $7.85 | 20,000 | — | — |
| 2017-11-14 | $8.01 | $8.01 | 11,500 | — | — |
| 2017-11-13 | $8.15 | $8.15 | 10,700 | — | — |
| 2017-11-10 | $8.12 | $8.12 | 141,000 | — | — |
| 2017-11-09 | $8.36 | $8.36 | 12,800 | — | — |
| 2017-11-08 | $8.50 | $8.50 | 10,400 | — | — |
| 2017-11-07 | $8.76 | $8.76 | 23,800 | — | — |
| 2017-11-06 | $8.84 | $8.84 | 73,300 | — | — |
| 2017-11-03 | $8.73 | $8.73 | 81,600 | — | — |
| 2017-11-02 | $8.54 | $8.54 | 9,100 | — | — |
| 2017-11-01 | $8.45 | $8.45 | 50,000 | — | — |
| 2017-10-31 | $8.50 | $8.50 | 9,300 | — | — |
| 2017-10-30 | $8.46 | $8.46 | 20,400 | — | — |
| 2017-10-27 | $8.33 | $8.33 | 43,900 | — | — |
| 2017-10-26 | $8.50 | $8.50 | 7,200 | — | — |
| 2017-10-25 | $9.05 | $9.05 | 5,800 | — | — |
| 2017-10-24 | $9.31 | $9.31 | 14,000 | — | — |
| 2017-10-23 | $9.58 | $9.58 | 10,800 | — | — |
| 2017-10-20 | $9.52 | $9.52 | 5,000 | — | — |
| 2017-10-19 | $9.53 | $9.53 | 5,700 | — | — |
| 2017-10-18 | $9.41 | $9.41 | 20,500 | — | — |
| 2017-10-17 | $9.49 | $9.49 | 4,000 | — | — |
| 2017-10-16 | $9.50 | $9.50 | 11,500 | — | — |
| 2017-10-13 | $9.50 | $9.50 | 13,300 | — | — |
| 2017-10-12 | $9.57 | $9.57 | 7,100 | — | — |
| 2017-10-11 | $9.62 | $9.62 | 9,000 | — | — |
| 2017-10-10 | $9.86 | $9.86 | 15,000 | — | — |
| 2017-10-09 | $9.90 | $9.90 | 7,400 | — | — |
| 2017-10-06 | $9.94 | $9.94 | 2,100 | — | — |
| 2017-10-05 | $9.81 | $9.81 | 4,100 | — | — |
| 2017-10-04 | $9.78 | $9.78 | 5,200 | — | — |
| 2017-10-03 | $9.81 | $9.81 | 8,800 | — | — |
| 2017-10-02 | $9.60 | $9.60 | 7,000 | — | — |
| 2017-09-29 | $9.37 | $9.37 | 11,800 | — | — |
| 2017-09-28 | $9.30 | $9.30 | 5,100 | — | — |
| 2017-09-27 | $9.28 | $9.28 | 4,300 | — | — |
| 2017-09-26 | $9.26 | $9.26 | 5,100 | — | — |
| 2017-09-25 | $9.26 | $9.26 | 33,100 | — | — |
| 2017-09-22 | $9.43 | $9.43 | 14,900 | — | — |
| 2017-09-21 | $9.52 | $9.52 | 27,000 | — | — |
| 2017-09-20 | $10.25 | $10.25 | 12,000 | — | — |
| 2017-09-19 | $10.08 | $10.08 | 32,200 | — | — |
| 2017-09-18 | $9.87 | $9.87 | 29,200 | — | — |
| 2017-09-15 | $9.70 | $9.70 | 29,900 | — | — |
| 2017-09-14 | $9.44 | $9.44 | 27,300 | — | — |
| 2017-09-13 | $9.29 | $9.29 | 65,200 | — | — |
| 2017-09-12 | $9.16 | $9.16 | 120,100 | — | — |
| 2017-09-11 | $8.93 | $8.93 | 56,200 | — | — |
| 2017-09-08 | $8.94 | $8.94 | 3,800 | — | — |
| 2017-09-07 | $8.96 | $8.96 | 17,100 | — | — |
| 2017-09-06 | $8.92 | $8.92 | 4,600 | — | — |
| 2017-09-05 | $9.07 | $9.07 | 9,300 | — | — |
| 2017-09-01 | $8.81 | $8.81 | 10,500 | — | — |
| 2017-08-31 | $8.90 | $8.90 | 12,600 | — | — |
| 2017-08-30 | $8.64 | $8.64 | 11,800 | — | — |
| 2017-08-29 | $8.67 | $8.67 | 18,700 | — | — |
| 2017-08-28 | $8.54 | $8.54 | 94,100 | — | — |
| 2017-08-25 | $8.85 | $8.85 | 35,300 | — | — |
| 2017-08-24 | $8.54 | $8.54 | 6,900 | — | — |
| 2017-08-23 | $8.38 | $8.38 | 4,200 | — | — |
| 2017-08-22 | $8.36 | $8.36 | 4,900 | — | — |
| 2017-08-21 | $8.37 | $8.37 | 6,300 | — | — |
| 2017-08-18 | $8.37 | $8.37 | 39,600 | — | — |
| 2017-08-17 | $8.36 | $8.36 | 7,200 | — | — |
| 2017-08-16 | $8.38 | $8.38 | 32,100 | — | — |
| 2017-08-15 | $8.43 | $8.43 | 12,300 | — | — |
| 2017-08-14 | $8.58 | $8.58 | 55,300 | — | — |
| 2017-08-11 | $8.41 | $8.41 | 21,700 | — | — |
| 2017-08-10 | $8.54 | $8.54 | 34,100 | — | — |
| 2017-08-09 | $8.56 | $8.56 | 33,300 | — | — |
| 2017-08-08 | $8.21 | $8.21 | 84,100 | — | — |
| 2017-08-07 | $8.19 | $8.19 | 82,400 | — | — |
| 2017-08-04 | $8.34 | $8.34 | 142,200 | — | — |
| 2017-08-03 | $8.59 | $8.59 | 51,500 | — | — |
| 2017-08-02 | $8.69 | $8.69 | 77,400 | — | — |
| 2017-08-01 | $9.15 | $9.15 | 42,700 | — | — |
| 2017-07-31 | $9.40 | $9.40 | 70,100 | — | — |
| 2017-07-28 | $9.47 | $9.47 | 35,700 | — | — |
| 2017-07-27 | $9.39 | $9.39 | 62,600 | — | — |
| 2017-07-26 | $9.67 | $9.67 | 42,900 | — | — |
| 2017-07-25 | $9.57 | $9.57 | 17,400 | — | — |
| 2017-07-24 | $9.54 | $9.54 | 12,000 | — | — |
| 2017-07-21 | $9.59 | $9.59 | 64,200 | — | — |
| 2017-07-20 | $9.63 | $9.63 | 31,900 | — | — |
| 2017-07-19 | $9.53 | $9.53 | 48,300 | — | — |
| 2017-07-18 | $9.35 | $9.35 | 19,200 | — | — |
| 2017-07-17 | $9.40 | $9.40 | 64,900 | — | — |
| 2017-07-14 | $9.37 | $9.37 | 44,200 | — | — |
| 2017-07-13 | $9.45 | $9.45 | 34,600 | — | — |
| 2017-07-12 | $9.22 | $9.22 | 47,600 | — | — |
| 2017-07-11 | $9.52 | $9.52 | 60,000 | — | — |
| 2017-07-10 | $9.48 | $9.48 | 48,900 | — | — |
| 2017-07-07 | $9.73 | $9.73 | 56,600 | — | — |
| 2017-07-06 | $9.53 | $9.53 | 62,400 | — | — |
| 2017-07-05 | $9.56 | $9.56 | 32,800 | — | — |
| 2017-07-03 | $9.61 | $9.61 | 74,700 | — | — |
| 2017-06-30 | $9.89 | $9.89 | 77,700 | — | — |
| 2017-06-29 | $10.13 | $10.13 | 49,600 | — | — |
| 2017-06-28 | $9.81 | $9.81 | 26,600 | — | — |
| 2017-06-27 | $9.47 | $9.47 | 30,900 | — | — |
| 2017-06-26 | $9.30 | $9.30 | 74,200 | — | — |
| 2017-06-23 | $9.04 | $9.04 | 831,700 | — | — |
| 2017-06-22 | $9.12 | $9.12 | 26,900 | — | — |
| 2017-06-21 | $9.01 | $9.01 | 22,300 | — | — |
| 2017-06-20 | $8.98 | $8.98 | 31,200 | — | — |
| 2017-06-19 | $9.01 | $9.01 | 65,000 | — | — |
| 2017-06-16 | $9.01 | $9.01 | 121,500 | — | — |
| 2017-06-15 | $9.19 | $9.19 | 38,800 | — | — |
| 2017-06-14 | $9.30 | $9.30 | 44,800 | — | — |
| 2017-06-13 | $9.05 | $9.05 | 27,700 | — | — |
| 2017-06-12 | $9.00 | $9.00 | 40,700 | — | — |
| 2017-06-09 | $9.24 | $9.24 | 50,200 | — | — |
| 2017-06-08 | $9.10 | $9.10 | 47,600 | — | — |
| 2017-06-07 | $9.03 | $9.03 | 11,600 | — | — |
| 2017-06-06 | $9.22 | $9.22 | 35,300 | — | — |
| 2017-06-05 | $9.27 | $9.27 | 24,900 | — | — |
| 2017-06-02 | $9.35 | $9.35 | 29,500 | — | — |
| 2017-06-01 | $9.13 | $9.13 | 33,900 | — | — |
| 2017-05-31 | $8.99 | $8.99 | 26,800 | — | — |
| 2017-05-30 | $8.98 | $8.98 | 25,400 | — | — |
| 2017-05-26 | $9.01 | $9.01 | 30,000 | — | — |
| 2017-05-25 | $8.98 | $8.98 | 38,900 | — | — |
| 2017-05-24 | $9.03 | $9.03 | 19,300 | — | — |
| 2017-05-23 | $9.01 | $9.01 | 60,700 | — | — |
| 2017-05-22 | $8.95 | $8.95 | 70,400 | — | — |
| 2017-05-19 | $9.03 | $9.03 | 58,700 | — | — |
| 2017-05-18 | $9.14 | $9.14 | 43,900 | — | — |
| 2017-05-17 | $8.99 | $8.99 | 31,000 | — | — |
| 2017-05-16 | $9.29 | $9.29 | 46,300 | — | — |
| 2017-05-15 | $9.24 | $9.24 | 45,700 | — | — |
| 2017-05-12 | $9.47 | $9.47 | 63,200 | — | — |
| 2017-05-11 | $9.57 | $9.57 | 51,900 | — | — |
| 2017-05-10 | $9.63 | $9.63 | 35,600 | — | — |
| 2017-05-09 | $9.73 | $9.73 | 47,300 | — | — |
| 2017-05-08 | $9.67 | $9.67 | 20,200 | — | — |
| 2017-05-05 | $9.63 | $9.63 | 45,900 | — | — |
| 2017-05-04 | $9.73 | $9.73 | 107,100 | — | — |
| 2017-05-03 | $10.54 | $10.54 | 91,100 | — | — |
| 2017-05-02 | $11.02 | $11.02 | 37,900 | — | — |
| 2017-05-01 | $11.46 | $11.46 | 32,200 | — | — |
| 2017-04-28 | $11.40 | $11.40 | 35,800 | — | — |
| 2017-04-27 | $11.36 | $11.36 | 26,200 | — | — |
| 2017-04-26 | $11.16 | $11.16 | 39,800 | — | — |
| 2017-04-25 | $10.84 | $10.84 | 31,500 | — | — |
| 2017-04-24 | $10.87 | $10.87 | 24,700 | — | — |
| 2017-04-21 | $11.17 | $11.17 | 38,200 | — | — |
| 2017-04-20 | $11.52 | $11.52 | 52,100 | — | — |
| 2017-04-19 | $10.53 | $10.53 | 60,300 | — | — |
| 2017-04-18 | $10.38 | $10.38 | 14,900 | — | — |
| 2017-04-17 | $10.34 | $10.34 | 48,000 | — | — |
| 2017-04-13 | $10.22 | $10.22 | 24,200 | — | — |
| 2017-04-12 | $10.51 | $10.51 | 40,300 | — | — |
| 2017-04-11 | $10.68 | $10.68 | 70,600 | — | — |
| 2017-04-10 | $10.92 | $10.92 | 28,900 | — | — |
| 2017-04-07 | $11.09 | $11.09 | 35,500 | — | — |
| 2017-04-06 | $11.03 | $11.03 | 31,300 | — | — |
| 2017-04-05 | $11.01 | $11.01 | 56,100 | — | — |
| 2017-04-04 | $11.04 | $11.04 | 110,100 | — | — |
| 2017-04-03 | $11.36 | $11.36 | 75,400 | — | — |
| 2017-03-31 | $11.87 | $11.87 | 41,700 | — | — |
| 2017-03-30 | $11.98 | $11.98 | 36,300 | — | — |
| 2017-03-29 | $12.25 | $12.25 | 28,400 | — | — |
| 2017-03-28 | $12.29 | $12.29 | 78,600 | — | — |
| 2017-03-27 | $12.70 | $12.70 | 49,600 | — | — |
| 2017-03-24 | $13.00 | $13.00 | 28,100 | — | — |
| 2017-03-23 | $12.92 | $12.92 | 27,100 | — | — |
| 2017-03-22 | $12.95 | $12.95 | 25,600 | — | — |
| 2017-03-21 | $13.15 | $13.15 | 50,800 | — | — |
| 2017-03-20 | $14.04 | $14.04 | 48,000 | — | — |
| 2017-03-17 | $13.91 | $13.91 | 46,300 | — | — |
| 2017-03-16 | $13.39 | $13.39 | 30,100 | — | — |
| 2017-03-15 | $13.29 | $13.29 | 29,900 | — | — |
| 2017-03-14 | $13.33 | $13.33 | 21,200 | — | — |
| 2017-03-13 | $13.71 | $13.71 | 35,600 | — | — |
| 2017-03-10 | $14.01 | $14.01 | 36,400 | — | — |
| 2017-03-09 | $14.07 | $14.07 | 55,100 | — | — |
| 2017-03-08 | $14.22 | $14.22 | 29,600 | — | — |
| 2017-03-07 | $14.61 | $14.61 | 40,500 | — | — |
| 2017-03-06 | $14.92 | $14.92 | 12,200 | — | — |
| 2017-03-03 | $15.30 | $15.30 | 17,000 | — | — |
| 2017-03-02 | $15.67 | $15.67 | 15,900 | — | — |
| 2017-03-01 | $15.99 | $15.99 | 43,600 | — | — |
| 2017-02-28 | $15.84 | $15.84 | 55,900 | — | — |
| 2017-02-27 | $15.51 | $15.51 | 19,400 | — | — |
| 2017-02-24 | $15.20 | $15.20 | 11,000 | — | — |
| 2017-02-23 | $15.26 | $15.26 | 10,200 | — | — |
| 2017-02-22 | $15.17 | $15.17 | 26,800 | — | — |
| 2017-02-21 | $15.12 | $15.12 | 6,300 | — | — |
| 2017-02-17 | $15.09 | $15.09 | 28,800 | — | — |
| 2017-02-16 | $14.77 | $14.77 | 35,000 | — | — |
| 2017-02-15 | $14.68 | $14.68 | 22,400 | — | — |
| 2017-02-14 | $14.56 | $14.56 | 15,200 | — | — |
| 2017-02-13 | $14.55 | $14.55 | 20,100 | — | — |
| 2017-02-10 | $14.55 | $14.55 | 11,200 | — | — |
| 2017-02-09 | $14.57 | $14.57 | 16,400 | — | — |
| 2017-02-08 | $14.55 | $14.55 | 20,500 | — | — |
| 2017-02-07 | $14.50 | $14.50 | 14,500 | — | — |
| 2017-02-06 | $14.57 | $14.57 | 27,100 | — | — |
| 2017-02-03 | $14.63 | $14.63 | 27,500 | — | — |
| 2017-02-02 | $14.21 | $14.21 | 17,500 | — | — |
| 2017-02-01 | $14.20 | $14.20 | 29,800 | — | — |
| 2017-01-31 | $13.95 | $13.95 | 106,400 | — | — |
| 2017-01-30 | $13.79 | $13.79 | 23,200 | — | — |
| 2017-01-27 | $13.73 | $13.73 | 37,300 | — | — |
| 2017-01-26 | $13.83 | $13.83 | 36,400 | — | — |
| 2017-01-25 | $14.02 | $14.02 | 32,000 | — | — |
| 2017-01-24 | $13.96 | $13.96 | 89,800 | — | — |
| 2017-01-23 | $13.53 | $13.53 | 17,700 | — | — |
| 2017-01-20 | $13.44 | $13.44 | 48,100 | — | — |
| 2017-01-19 | $13.57 | $13.57 | 16,200 | — | — |
| 2017-01-18 | $13.72 | $13.72 | 36,100 | — | — |
| 2017-01-17 | $13.81 | $13.81 | 16,200 | — | — |
| 2017-01-13 | $13.94 | $13.94 | 29,400 | — | — |
| 2017-01-12 | $13.80 | $13.80 | 18,400 | — | — |
| 2017-01-11 | $13.85 | $13.85 | 33,900 | — | — |
| 2017-01-10 | $14.01 | $14.01 | 22,600 | — | — |
| 2017-01-09 | $13.87 | $13.87 | 47,300 | — | — |
| 2017-01-06 | $13.74 | $13.74 | 32,700 | — | — |
| 2017-01-05 | $13.85 | $13.85 | 34,100 | — | — |
| 2017-01-04 | $13.89 | $13.89 | 30,800 | — | — |
| 2017-01-03 | $13.85 | $13.85 | 28,900 | — | — |