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
- 2011-05-11 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 | $6.85 | $6.85 | 1,512,400 | — | — |
| 2017-12-28 | $6.93 | $6.93 | 1,629,500 | — | — |
| 2017-12-27 | $6.86 | $6.86 | 812,200 | — | — |
| 2017-12-26 | $6.96 | $6.96 | 841,900 | — | — |
| 2017-12-22 | $6.89 | $6.89 | 1,046,500 | — | — |
| 2017-12-21 | $6.99 | $6.99 | 3,373,700 | — | — |
| 2017-12-20 | $6.94 | $6.94 | 1,747,600 | — | — |
| 2017-12-19 | $6.84 | $6.84 | 2,070,400 | — | — |
| 2017-12-18 | $6.85 | $6.85 | 1,669,200 | — | — |
| 2017-12-15 | $6.75 | $6.75 | 3,709,500 | — | — |
| 2017-12-14 | $6.67 | $6.67 | 3,057,400 | — | — |
| 2017-12-13 | $6.61 | $6.61 | 9,196,300 | — | — |
| 2017-12-12 | $6.75 | $6.75 | 9,028,000 | — | — |
| 2017-12-11 | $7.84 | $7.84 | 1,951,800 | — | — |
| 2017-12-08 | $7.71 | $7.71 | 1,334,200 | — | — |
| 2017-12-07 | $7.55 | $7.55 | 1,387,900 | — | — |
| 2017-12-06 | $7.50 | $7.50 | 1,931,400 | — | — |
| 2017-12-05 | $7.70 | $7.70 | 1,453,100 | — | — |
| 2017-12-04 | $7.74 | $7.74 | 1,798,200 | — | — |
| 2017-12-01 | $7.99 | $7.99 | 1,554,000 | — | — |
| 2017-11-30 | $7.98 | $7.98 | 2,228,100 | — | — |
| 2017-11-29 | $7.82 | $7.82 | 1,495,100 | — | — |
| 2017-11-28 | $7.91 | $7.91 | 1,714,600 | — | — |
| 2017-11-27 | $7.87 | $7.87 | 1,100,300 | — | — |
| 2017-11-24 | $8.11 | $8.11 | 551,100 | — | — |
| 2017-11-22 | $8.01 | $8.01 | 994,800 | — | — |
| 2017-11-21 | $7.89 | $7.89 | 935,600 | — | — |
| 2017-11-20 | $7.91 | $7.91 | 1,449,400 | — | — |
| 2017-11-17 | $7.91 | $7.91 | 1,163,000 | — | — |
| 2017-11-16 | $7.78 | $7.78 | 1,140,000 | — | — |
| 2017-11-15 | $7.84 | $7.84 | 1,957,700 | — | — |
| 2017-11-14 | $7.87 | $7.87 | 1,739,100 | — | — |
| 2017-11-13 | $8.26 | $8.26 | 1,280,100 | — | — |
| 2017-11-10 | $8.37 | $8.37 | 1,548,200 | — | — |
| 2017-11-09 | $8.31 | $8.31 | 2,489,400 | — | — |
| 2017-11-08 | $8.29 | $8.29 | 1,849,300 | — | — |
| 2017-11-07 | $8.53 | $8.53 | 2,883,400 | — | — |
| 2017-11-06 | $8.47 | $8.47 | 4,354,800 | — | — |
| 2017-11-03 | $8.10 | $8.10 | 1,410,900 | — | — |
| 2017-11-02 | $7.93 | $7.93 | 1,485,500 | — | — |
| 2017-11-01 | $8.02 | $8.02 | 2,198,500 | — | — |
| 2017-10-31 | $7.68 | $7.68 | 2,188,200 | — | — |
| 2017-10-30 | $7.84 | $7.84 | 2,172,300 | — | — |
| 2017-10-27 | $7.77 | $7.77 | 2,410,300 | — | — |
| 2017-10-26 | $7.68 | $7.68 | 2,121,500 | — | — |
| 2017-10-25 | $7.62 | $7.62 | 3,466,700 | — | — |
| 2017-10-24 | $7.57 | $7.57 | 3,154,800 | — | — |
| 2017-10-23 | $7.44 | $7.44 | 2,778,500 | — | — |
| 2017-10-20 | $7.51 | $7.51 | 1,381,000 | — | — |
| 2017-10-19 | $7.53 | $7.53 | 1,585,300 | — | — |
| 2017-10-18 | $7.50 | $7.50 | 974,400 | — | — |
| 2017-10-17 | $7.61 | $7.61 | 1,588,200 | — | — |
| 2017-10-16 | $7.53 | $7.53 | 1,008,000 | — | — |
| 2017-10-13 | $7.63 | $7.63 | 1,984,600 | — | — |
| 2017-10-12 | $7.69 | $7.69 | 967,200 | — | — |
| 2017-10-11 | $7.64 | $7.64 | 1,021,800 | — | — |
| 2017-10-10 | $7.51 | $7.51 | 862,500 | — | — |
| 2017-10-09 | $7.56 | $7.56 | 1,305,400 | — | — |
| 2017-10-06 | $7.61 | $7.61 | 1,682,100 | — | — |
| 2017-10-05 | $7.70 | $7.70 | 3,361,300 | — | — |
| 2017-10-04 | $7.50 | $7.50 | 2,334,600 | — | — |
| 2017-10-03 | $7.70 | $7.70 | 2,543,500 | — | — |
| 2017-10-02 | $7.89 | $7.89 | 1,934,000 | — | — |
| 2017-09-29 | $7.96 | $7.96 | 2,436,500 | — | — |
| 2017-09-28 | $7.99 | $7.99 | 2,486,000 | — | — |
| 2017-09-27 | $8.13 | $8.13 | 2,146,500 | — | — |
| 2017-09-26 | $8.09 | $8.09 | 3,439,400 | — | — |
| 2017-09-25 | $7.97 | $7.97 | 2,978,900 | — | — |
| 2017-09-22 | $7.86 | $7.86 | 1,936,500 | — | — |
| 2017-09-21 | $7.86 | $7.86 | 1,986,400 | — | — |
| 2017-09-20 | $7.78 | $7.78 | 2,698,400 | — | — |
| 2017-09-19 | $7.61 | $7.61 | 1,648,000 | — | — |
| 2017-09-18 | $7.56 | $7.56 | 2,187,800 | — | — |
| 2017-09-15 | $7.34 | $7.34 | 4,672,100 | — | — |
| 2017-09-14 | $7.31 | $7.31 | 1,891,200 | — | — |
| 2017-09-13 | $7.34 | $7.34 | 2,802,800 | — | — |
| 2017-09-12 | $7.23 | $7.23 | 1,341,200 | — | — |
| 2017-09-11 | $7.12 | $7.12 | 1,930,600 | — | — |
| 2017-09-08 | $7.08 | $7.08 | 1,611,500 | — | — |
| 2017-09-07 | $7.38 | $7.38 | 1,832,200 | — | — |
| 2017-09-06 | $7.27 | $7.27 | 2,783,200 | — | — |
| 2017-09-05 | $7.27 | $7.27 | 2,490,000 | — | — |
| 2017-09-01 | $7.17 | $7.17 | 1,904,100 | — | — |
| 2017-08-31 | $7.04 | $7.04 | 2,210,300 | — | — |
| 2017-08-30 | $6.89 | $6.89 | 2,098,800 | — | — |
| 2017-08-29 | $6.81 | $6.81 | 1,576,200 | — | — |
| 2017-08-28 | $6.86 | $6.86 | 1,482,700 | — | — |
| 2017-08-25 | $6.92 | $6.92 | 1,115,000 | — | — |
| 2017-08-24 | $6.93 | $6.93 | 2,583,500 | — | — |
| 2017-08-23 | $7.00 | $7.00 | 3,549,700 | — | — |
| 2017-08-22 | $6.72 | $6.72 | 1,837,900 | — | — |
| 2017-08-21 | $6.57 | $6.57 | 3,133,000 | — | — |
| 2017-08-18 | $6.91 | $6.91 | 2,539,700 | — | — |
| 2017-08-17 | $6.75 | $6.75 | 2,596,500 | — | — |
| 2017-08-16 | $6.60 | $6.60 | 2,001,600 | — | — |
| 2017-08-15 | $6.72 | $6.72 | 1,535,900 | — | — |
| 2017-08-14 | $6.76 | $6.76 | 2,278,600 | — | — |
| 2017-08-11 | $6.83 | $6.83 | 2,410,700 | — | — |
| 2017-08-10 | $6.75 | $6.75 | 3,688,800 | — | — |
| 2017-08-09 | $7.13 | $7.13 | 2,307,800 | — | — |
| 2017-08-08 | $7.08 | $7.08 | 2,694,000 | — | — |
| 2017-08-07 | $6.85 | $6.85 | 2,528,200 | — | — |
| 2017-08-04 | $6.55 | $6.55 | 1,995,000 | — | — |
| 2017-08-03 | $6.19 | $6.19 | 1,602,300 | — | — |
| 2017-08-02 | $6.54 | $6.54 | 1,741,800 | — | — |
| 2017-08-01 | $6.48 | $6.48 | 2,128,700 | — | — |
| 2017-07-31 | $6.60 | $6.60 | 2,408,700 | — | — |
| 2017-07-28 | $6.60 | $6.60 | 946,400 | — | — |
| 2017-07-27 | $6.58 | $6.58 | 1,766,100 | — | — |
| 2017-07-26 | $6.57 | $6.57 | 1,407,200 | — | — |
| 2017-07-25 | $6.43 | $6.43 | 1,208,000 | — | — |
| 2017-07-24 | $6.26 | $6.26 | 1,025,800 | — | — |
| 2017-07-21 | $6.23 | $6.23 | 1,217,000 | — | — |
| 2017-07-20 | $6.41 | $6.41 | 1,548,600 | — | — |
| 2017-07-19 | $6.44 | $6.44 | 1,942,800 | — | — |
| 2017-07-18 | $6.28 | $6.28 | 1,342,500 | — | — |
| 2017-07-17 | $6.43 | $6.43 | 958,400 | — | — |
| 2017-07-14 | $6.42 | $6.42 | 1,545,200 | — | — |
| 2017-07-13 | $6.33 | $6.33 | 1,435,600 | — | — |
| 2017-07-12 | $6.33 | $6.33 | 1,830,000 | — | — |
| 2017-07-11 | $6.34 | $6.34 | 1,519,800 | — | — |
| 2017-07-10 | $6.27 | $6.27 | 1,470,000 | — | — |
| 2017-07-07 | $6.21 | $6.21 | 1,906,400 | — | — |
| 2017-07-06 | $6.19 | $6.19 | 2,624,800 | — | — |
| 2017-07-05 | $6.47 | $6.47 | 2,741,100 | — | — |
| 2017-07-03 | $6.52 | $6.52 | 804,800 | — | — |
| 2017-06-30 | $6.41 | $6.41 | 2,603,600 | — | — |
| 2017-06-29 | $6.31 | $6.31 | 2,545,200 | — | — |
| 2017-06-28 | $6.12 | $6.12 | 1,206,400 | — | — |
| 2017-06-27 | $6.07 | $6.07 | 1,856,100 | — | — |
| 2017-06-26 | $6.13 | $6.13 | 1,457,300 | — | — |
| 2017-06-23 | $6.06 | $6.06 | 2,860,400 | — | — |
| 2017-06-22 | $5.91 | $5.91 | 2,705,200 | — | — |
| 2017-06-21 | $5.80 | $5.80 | 3,324,300 | — | — |
| 2017-06-20 | $5.93 | $5.93 | 2,165,200 | — | — |
| 2017-06-19 | $5.92 | $5.92 | 2,286,900 | — | — |
| 2017-06-16 | $6.19 | $6.19 | 3,471,000 | — | — |
| 2017-06-15 | $5.96 | $5.96 | 1,967,300 | — | — |
| 2017-06-14 | $6.17 | $6.17 | 1,968,000 | — | — |
| 2017-06-13 | $6.45 | $6.45 | 1,805,200 | — | — |
| 2017-06-12 | $6.25 | $6.25 | 2,502,200 | — | — |
| 2017-06-09 | $6.15 | $6.15 | 2,513,500 | — | — |
| 2017-06-08 | $6.05 | $6.05 | 2,177,800 | — | — |
| 2017-06-07 | $6.06 | $6.06 | 3,526,800 | — | — |
| 2017-06-06 | $6.27 | $6.27 | 2,292,500 | — | — |
| 2017-06-05 | $6.05 | $6.05 | 2,508,400 | — | — |
| 2017-06-02 | $6.06 | $6.06 | 3,878,800 | — | — |
| 2017-06-01 | $6.12 | $6.12 | 4,668,000 | — | — |
| 2017-05-31 | $6.00 | $6.00 | 6,440,400 | — | — |
| 2017-05-30 | $6.35 | $6.35 | 2,661,400 | — | — |
| 2017-05-26 | $6.63 | $6.63 | 2,597,700 | — | — |
| 2017-05-25 | $6.65 | $6.65 | 3,221,700 | — | — |
| 2017-05-24 | $6.99 | $6.99 | 3,995,800 | — | — |
| 2017-05-23 | $7.17 | $7.17 | 14,324,300 | — | — |
| 2017-05-22 | $7.84 | $7.84 | 3,366,300 | — | — |
| 2017-05-19 | $7.59 | $7.59 | 3,045,800 | — | — |
| 2017-05-18 | $6.97 | $6.97 | 3,610,300 | — | — |
| 2017-05-17 | $7.07 | $7.07 | 3,228,700 | — | — |
| 2017-05-16 | $7.28 | $7.28 | 3,096,700 | — | — |
| 2017-05-15 | $7.30 | $7.30 | 3,561,600 | — | — |
| 2017-05-12 | $6.81 | $6.81 | 2,591,300 | — | — |
| 2017-05-11 | $6.84 | $6.84 | 3,472,600 | — | — |
| 2017-05-10 | $6.70 | $6.70 | 6,807,500 | — | — |
| 2017-05-09 | $6.37 | $6.37 | 4,105,600 | — | — |
| 2017-05-08 | $6.83 | $6.83 | 9,189,300 | — | — |
| 2017-05-05 | $5.95 | $5.95 | 2,348,800 | — | — |
| 2017-05-04 | $5.72 | $5.72 | 2,828,600 | — | — |
| 2017-05-03 | $5.94 | $5.94 | 2,863,500 | — | — |
| 2017-05-02 | $5.96 | $5.96 | 4,293,600 | — | — |
| 2017-05-01 | $5.99 | $5.99 | 2,068,600 | — | — |
| 2017-04-28 | $6.01 | $6.01 | 3,715,800 | — | — |
| 2017-04-27 | $6.03 | $6.03 | 3,139,500 | — | — |
| 2017-04-26 | $6.11 | $6.11 | 4,382,800 | — | — |
| 2017-04-25 | $5.85 | $5.85 | 1,913,500 | — | — |
| 2017-04-24 | $5.69 | $5.69 | 2,964,600 | — | — |
| 2017-04-21 | $5.69 | $5.69 | 1,771,100 | — | — |
| 2017-04-20 | $5.72 | $5.72 | 2,535,200 | — | — |
| 2017-04-19 | $5.75 | $5.75 | 3,757,900 | — | — |
| 2017-04-18 | $5.86 | $5.86 | 2,042,700 | — | — |
| 2017-04-17 | $6.10 | $6.10 | 3,027,700 | — | — |
| 2017-04-13 | $6.02 | $6.02 | 2,621,400 | — | — |
| 2017-04-12 | $6.29 | $6.29 | 2,276,600 | — | — |
| 2017-04-11 | $6.44 | $6.44 | 1,907,900 | — | — |
| 2017-04-10 | $6.58 | $6.58 | 2,557,000 | — | — |
| 2017-04-07 | $6.57 | $6.57 | 1,962,600 | — | — |
| 2017-04-06 | $6.96 | $6.96 | 2,811,800 | — | — |
| 2017-04-05 | $6.84 | $6.84 | 6,691,900 | — | — |
| 2017-04-04 | $6.93 | $6.93 | 4,332,500 | — | — |
| 2017-04-03 | $6.74 | $6.74 | 3,128,700 | — | — |
| 2017-03-31 | $6.66 | $6.66 | 3,664,500 | — | — |
| 2017-03-30 | $6.42 | $6.42 | 1,975,100 | — | — |
| 2017-03-29 | $6.39 | $6.39 | 2,043,000 | — | — |
| 2017-03-28 | $6.17 | $6.17 | 2,498,900 | — | — |
| 2017-03-27 | $5.99 | $5.99 | 2,151,500 | — | — |
| 2017-03-24 | $5.89 | $5.89 | 3,304,000 | — | — |
| 2017-03-23 | $5.66 | $5.66 | 2,254,300 | — | — |
| 2017-03-22 | $5.67 | $5.67 | 1,840,900 | — | — |
| 2017-03-21 | $5.77 | $5.77 | 2,736,400 | — | — |
| 2017-03-20 | $5.99 | $5.99 | 1,901,300 | — | — |
| 2017-03-17 | $5.85 | $5.85 | 3,225,100 | — | — |
| 2017-03-16 | $5.85 | $5.85 | 1,486,600 | — | — |
| 2017-03-15 | $5.91 | $5.91 | 6,357,000 | — | — |
| 2017-03-14 | $5.86 | $5.86 | 2,059,600 | — | — |
| 2017-03-13 | $6.02 | $6.02 | 1,987,600 | — | — |
| 2017-03-10 | $5.87 | $5.87 | 2,093,800 | — | — |
| 2017-03-09 | $5.91 | $5.91 | 2,814,700 | — | — |
| 2017-03-08 | $5.59 | $5.59 | 1,582,700 | — | — |
| 2017-03-07 | $5.84 | $5.84 | 1,262,000 | — | — |
| 2017-03-06 | $6.05 | $6.05 | 1,529,300 | — | — |
| 2017-03-03 | $5.99 | $5.99 | 1,885,800 | — | — |
| 2017-03-02 | $6.11 | $6.11 | 1,507,100 | — | — |
| 2017-03-01 | $6.31 | $6.31 | 2,979,400 | — | — |
| 2017-02-28 | $6.14 | $6.14 | 4,412,300 | — | — |
| 2017-02-27 | $6.01 | $6.01 | 4,270,600 | — | — |
| 2017-02-24 | $5.99 | $5.99 | 3,156,500 | — | — |
| 2017-02-23 | $6.01 | $6.01 | 2,508,600 | — | — |
| 2017-02-22 | $6.03 | $6.03 | 3,789,800 | — | — |
| 2017-02-21 | $6.09 | $6.09 | 2,604,200 | — | — |
| 2017-02-17 | $5.91 | $5.91 | 1,766,000 | — | — |
| 2017-02-16 | $6.02 | $6.02 | 1,482,600 | — | — |
| 2017-02-15 | $6.19 | $6.19 | 1,526,800 | — | — |
| 2017-02-14 | $6.23 | $6.23 | 2,620,100 | — | — |
| 2017-02-13 | $6.21 | $6.21 | 2,981,500 | — | — |
| 2017-02-10 | $6.29 | $6.29 | 2,658,300 | — | — |
| 2017-02-09 | $6.26 | $6.26 | 2,051,000 | — | — |
| 2017-02-08 | $6.25 | $6.25 | 1,711,600 | — | — |
| 2017-02-07 | $6.34 | $6.34 | 2,189,900 | — | — |
| 2017-02-06 | $6.51 | $6.51 | 2,348,300 | — | — |
| 2017-02-03 | $6.53 | $6.53 | 1,773,600 | — | — |
| 2017-02-02 | $6.57 | $6.57 | 1,896,100 | — | — |
| 2017-02-01 | $6.53 | $6.53 | 2,061,400 | — | — |
| 2017-01-31 | $6.54 | $6.54 | 2,547,800 | — | — |
| 2017-01-30 | $6.43 | $6.43 | 6,920,300 | — | — |
| 2017-01-27 | $6.40 | $6.40 | 2,142,100 | — | — |
| 2017-01-26 | $6.38 | $6.38 | 2,159,600 | — | — |
| 2017-01-25 | $6.32 | $6.32 | 2,708,600 | — | — |
| 2017-01-24 | $6.35 | $6.35 | 1,435,500 | — | — |
| 2017-01-23 | $6.39 | $6.39 | 2,707,800 | — | — |
| 2017-01-20 | $6.51 | $6.51 | 2,384,600 | — | — |
| 2017-01-19 | $6.71 | $6.71 | 1,947,400 | — | — |
| 2017-01-18 | $6.72 | $6.72 | 3,692,800 | — | — |
| 2017-01-17 | $6.56 | $6.56 | 1,979,100 | — | — |
| 2017-01-13 | $6.54 | $6.54 | 2,846,300 | — | — |
| 2017-01-12 | $6.63 | $6.63 | 25,249,400 | — | — |
| 2017-01-11 | $7.06 | $7.06 | 1,303,800 | — | — |
| 2017-01-10 | $6.99 | $6.99 | 1,076,300 | — | — |
| 2017-01-09 | $6.94 | $6.94 | 1,319,500 | — | — |
| 2017-01-06 | $7.08 | $7.08 | 1,932,600 | — | — |
| 2017-01-05 | $7.08 | $7.08 | 3,452,100 | — | — |
| 2017-01-04 | $7.21 | $7.21 | 2,865,500 | — | — |
| 2017-01-03 | $7.25 | $7.25 | 1,783,800 | — | — |