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
- 2014-05-08 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 | $8.22 | $8.22 | 158,900 | — | — |
| 2017-12-28 | $8.28 | $8.28 | 303,300 | — | — |
| 2017-12-27 | $8.10 | $8.10 | 453,100 | — | — |
| 2017-12-26 | $8.39 | $8.39 | 129,300 | — | — |
| 2017-12-22 | $8.35 | $8.35 | 165,200 | — | — |
| 2017-12-21 | $8.18 | $8.18 | 418,600 | — | — |
| 2017-12-20 | $7.89 | $7.89 | 602,600 | — | — |
| 2017-12-19 | $8.18 | $8.18 | 173,200 | — | — |
| 2017-12-18 | $8.52 | $8.52 | 230,200 | — | — |
| 2017-12-15 | $8.25 | $8.25 | 527,900 | — | — |
| 2017-12-14 | $8.03 | $8.03 | 316,800 | — | — |
| 2017-12-13 | $8.10 | $8.10 | 314,400 | — | — |
| 2017-12-12 | $7.87 | $7.87 | 195,100 | — | — |
| 2017-12-11 | $7.50 | $7.50 | 302,700 | — | — |
| 2017-12-08 | $7.04 | $7.04 | 211,200 | — | — |
| 2017-12-07 | $7.01 | $7.01 | 159,600 | — | — |
| 2017-12-06 | $7.12 | $7.12 | 358,700 | — | — |
| 2017-12-05 | $7.47 | $7.47 | 182,700 | — | — |
| 2017-12-04 | $7.55 | $7.55 | 211,500 | — | — |
| 2017-12-01 | $7.11 | $7.11 | 296,100 | — | — |
| 2017-11-30 | $7.22 | $7.22 | 158,400 | — | — |
| 2017-11-29 | $7.22 | $7.22 | 338,100 | — | — |
| 2017-11-28 | $7.20 | $7.20 | 185,500 | — | — |
| 2017-11-27 | $7.57 | $7.57 | 374,700 | — | — |
| 2017-11-24 | $7.75 | $7.75 | 102,800 | — | — |
| 2017-11-22 | $7.69 | $7.69 | 200,900 | — | — |
| 2017-11-21 | $7.76 | $7.76 | 144,300 | — | — |
| 2017-11-20 | $7.80 | $7.80 | 135,600 | — | — |
| 2017-11-17 | $7.63 | $7.63 | 152,600 | — | — |
| 2017-11-16 | $7.29 | $7.29 | 241,300 | — | — |
| 2017-11-15 | $7.79 | $7.79 | 95,300 | — | — |
| 2017-11-14 | $8.01 | $8.01 | 89,600 | — | — |
| 2017-11-13 | $8.15 | $8.15 | 99,600 | — | — |
| 2017-11-10 | $7.97 | $7.97 | 56,600 | — | — |
| 2017-11-09 | $8.12 | $8.12 | 46,400 | — | — |
| 2017-11-08 | $8.07 | $8.07 | 83,600 | — | — |
| 2017-11-07 | $8.27 | $8.27 | 147,000 | — | — |
| 2017-11-06 | $8.01 | $8.01 | 106,200 | — | — |
| 2017-11-03 | $7.84 | $7.84 | 162,300 | — | — |
| 2017-11-02 | $7.31 | $7.31 | 135,000 | — | — |
| 2017-11-01 | $7.15 | $7.15 | 205,400 | — | — |
| 2017-10-31 | $7.15 | $7.15 | 193,800 | — | — |
| 2017-10-30 | $7.18 | $7.18 | 144,500 | — | — |
| 2017-10-27 | $7.48 | $7.48 | 240,200 | — | — |
| 2017-10-26 | $7.59 | $7.59 | 82,000 | — | — |
| 2017-10-25 | $7.73 | $7.73 | 130,500 | — | — |
| 2017-10-24 | $7.66 | $7.66 | 104,700 | — | — |
| 2017-10-23 | $7.57 | $7.57 | 108,400 | — | — |
| 2017-10-20 | $7.73 | $7.73 | 105,600 | — | — |
| 2017-10-19 | $7.72 | $7.72 | 93,800 | — | — |
| 2017-10-18 | $7.80 | $7.80 | 65,100 | — | — |
| 2017-10-17 | $7.78 | $7.78 | 89,800 | — | — |
| 2017-10-16 | $7.93 | $7.93 | 161,800 | — | — |
| 2017-10-13 | $7.72 | $7.72 | 147,000 | — | — |
| 2017-10-12 | $7.74 | $7.74 | 166,500 | — | — |
| 2017-10-11 | $7.46 | $7.46 | 90,700 | — | — |
| 2017-10-10 | $7.33 | $7.33 | 144,000 | — | — |
| 2017-10-09 | $7.15 | $7.15 | 72,900 | — | — |
| 2017-10-06 | $7.32 | $7.32 | 76,400 | — | — |
| 2017-10-05 | $7.47 | $7.47 | 78,000 | — | — |
| 2017-10-04 | $7.28 | $7.28 | 113,100 | — | — |
| 2017-10-03 | $7.35 | $7.35 | 109,500 | — | — |
| 2017-10-02 | $7.03 | $7.03 | 142,200 | — | — |
| 2017-09-29 | $6.82 | $6.82 | 226,900 | — | — |
| 2017-09-28 | $7.34 | $7.34 | 69,300 | — | — |
| 2017-09-27 | $7.34 | $7.34 | 124,700 | — | — |
| 2017-09-26 | $7.27 | $7.27 | 66,300 | — | — |
| 2017-09-25 | $7.34 | $7.34 | 124,300 | — | — |
| 2017-09-22 | $7.27 | $7.27 | 176,100 | — | — |
| 2017-09-21 | $7.44 | $7.44 | 99,800 | — | — |
| 2017-09-20 | $7.51 | $7.51 | 137,700 | — | — |
| 2017-09-19 | $7.42 | $7.42 | 94,400 | — | — |
| 2017-09-18 | $7.43 | $7.43 | 194,100 | — | — |
| 2017-09-15 | $7.66 | $7.66 | 863,200 | — | — |
| 2017-09-14 | $7.94 | $7.94 | 137,500 | — | — |
| 2017-09-13 | $7.80 | $7.80 | 208,000 | — | — |
| 2017-09-12 | $7.75 | $7.75 | 228,300 | — | — |
| 2017-09-11 | $7.73 | $7.73 | 279,800 | — | — |
| 2017-09-08 | $7.24 | $7.24 | 273,800 | — | — |
| 2017-09-07 | $7.49 | $7.49 | 351,600 | — | — |
| 2017-09-06 | $7.53 | $7.53 | 223,100 | — | — |
| 2017-09-05 | $7.31 | $7.31 | 228,000 | — | — |
| 2017-09-01 | $7.06 | $7.06 | 91,100 | — | — |
| 2017-08-31 | $6.86 | $6.86 | 76,600 | — | — |
| 2017-08-30 | $6.83 | $6.83 | 63,900 | — | — |
| 2017-08-29 | $6.96 | $6.96 | 101,900 | — | — |
| 2017-08-28 | $6.68 | $6.68 | 123,600 | — | — |
| 2017-08-25 | $6.82 | $6.82 | 109,600 | — | — |
| 2017-08-24 | $6.73 | $6.73 | 68,700 | — | — |
| 2017-08-23 | $6.68 | $6.68 | 79,500 | — | — |
| 2017-08-22 | $6.53 | $6.53 | 60,400 | — | — |
| 2017-08-21 | $6.41 | $6.41 | 95,400 | — | — |
| 2017-08-18 | $6.69 | $6.69 | 138,200 | — | — |
| 2017-08-17 | $6.45 | $6.45 | 180,700 | — | — |
| 2017-08-16 | $6.52 | $6.52 | 117,200 | — | — |
| 2017-08-15 | $6.64 | $6.64 | 99,900 | — | — |
| 2017-08-14 | $6.64 | $6.64 | 123,200 | — | — |
| 2017-08-11 | $6.70 | $6.70 | 184,200 | — | — |
| 2017-08-10 | $6.53 | $6.53 | 154,600 | — | — |
| 2017-08-09 | $6.72 | $6.72 | 165,700 | — | — |
| 2017-08-08 | $7.01 | $7.01 | 117,600 | — | — |
| 2017-08-07 | $7.07 | $7.07 | 110,700 | — | — |
| 2017-08-04 | $7.05 | $7.05 | 111,000 | — | — |
| 2017-08-03 | $7.04 | $7.04 | 177,200 | — | — |
| 2017-08-02 | $7.28 | $7.28 | 187,500 | — | — |
| 2017-08-01 | $7.08 | $7.08 | 272,000 | — | — |
| 2017-07-31 | $7.20 | $7.20 | 422,000 | — | — |
| 2017-07-28 | $7.74 | $7.74 | 122,300 | — | — |
| 2017-07-27 | $7.72 | $7.72 | 86,900 | — | — |
| 2017-07-26 | $7.76 | $7.76 | 136,900 | — | — |
| 2017-07-25 | $7.96 | $7.96 | 100,700 | — | — |
| 2017-07-24 | $8.14 | $8.14 | 59,500 | — | — |
| 2017-07-21 | $8.02 | $8.02 | 214,900 | — | — |
| 2017-07-20 | $8.16 | $8.16 | 117,800 | — | — |
| 2017-07-19 | $8.30 | $8.30 | 138,200 | — | — |
| 2017-07-18 | $8.05 | $8.05 | 114,000 | — | — |
| 2017-07-17 | $8.25 | $8.25 | 71,500 | — | — |
| 2017-07-14 | $8.34 | $8.34 | 92,200 | — | — |
| 2017-07-13 | $8.38 | $8.38 | 229,400 | — | — |
| 2017-07-12 | $8.16 | $8.16 | 274,800 | — | — |
| 2017-07-11 | $8.03 | $8.03 | 225,700 | — | — |
| 2017-07-10 | $7.95 | $7.95 | 232,500 | — | — |
| 2017-07-07 | $7.69 | $7.69 | 201,500 | — | — |
| 2017-07-06 | $7.60 | $7.60 | 233,500 | — | — |
| 2017-07-05 | $8.26 | $8.26 | 147,900 | — | — |
| 2017-07-03 | $8.57 | $8.57 | 86,000 | — | — |
| 2017-06-30 | $8.18 | $8.18 | 157,100 | — | — |
| 2017-06-29 | $8.15 | $8.15 | 130,300 | — | — |
| 2017-06-28 | $8.12 | $8.12 | 150,200 | — | — |
| 2017-06-27 | $8.26 | $8.26 | 243,600 | — | — |
| 2017-06-26 | $8.12 | $8.12 | 251,100 | — | — |
| 2017-06-23 | $7.90 | $7.90 | 692,800 | — | — |
| 2017-06-22 | $7.56 | $7.56 | 173,300 | — | — |
| 2017-06-21 | $7.17 | $7.17 | 142,400 | — | — |
| 2017-06-20 | $7.48 | $7.48 | 250,000 | — | — |
| 2017-06-19 | $7.41 | $7.41 | 188,000 | — | — |
| 2017-06-16 | $7.47 | $7.47 | 240,600 | — | — |
| 2017-06-15 | $7.32 | $7.32 | 188,800 | — | — |
| 2017-06-14 | $7.26 | $7.26 | 461,000 | — | — |
| 2017-06-13 | $7.58 | $7.58 | 254,300 | — | — |
| 2017-06-12 | $8.01 | $8.01 | 331,000 | — | — |
| 2017-06-09 | $7.84 | $7.84 | 268,900 | — | — |
| 2017-06-08 | $7.62 | $7.62 | 129,500 | — | — |
| 2017-06-07 | $7.58 | $7.58 | 137,800 | — | — |
| 2017-06-06 | $7.97 | $7.97 | 105,500 | — | — |
| 2017-06-05 | $7.95 | $7.95 | 120,100 | — | — |
| 2017-06-02 | $7.95 | $7.95 | 123,700 | — | — |
| 2017-06-01 | $8.15 | $8.15 | 124,900 | — | — |
| 2017-05-31 | $7.81 | $7.81 | 204,400 | — | — |
| 2017-05-30 | $8.05 | $8.05 | 129,800 | — | — |
| 2017-05-26 | $8.28 | $8.28 | 63,300 | — | — |
| 2017-05-25 | $8.27 | $8.27 | 92,000 | — | — |
| 2017-05-24 | $8.46 | $8.46 | 81,100 | — | — |
| 2017-05-23 | $8.53 | $8.53 | 92,700 | — | — |
| 2017-05-22 | $8.58 | $8.58 | 183,900 | — | — |
| 2017-05-19 | $8.63 | $8.63 | 89,600 | — | — |
| 2017-05-18 | $8.53 | $8.53 | 132,500 | — | — |
| 2017-05-17 | $8.67 | $8.67 | 148,300 | — | — |
| 2017-05-16 | $8.70 | $8.70 | 111,000 | — | — |
| 2017-05-15 | $8.73 | $8.73 | 126,100 | — | — |
| 2017-05-12 | $8.75 | $8.75 | 187,500 | — | — |
| 2017-05-11 | $8.90 | $8.90 | 171,100 | — | — |
| 2017-05-10 | $8.87 | $8.87 | 282,200 | — | — |
| 2017-05-09 | $8.89 | $8.89 | 193,200 | — | — |
| 2017-05-08 | $8.90 | $8.90 | 145,400 | — | — |
| 2017-05-05 | $8.89 | $8.89 | 174,500 | — | — |
| 2017-05-04 | $8.83 | $8.83 | 203,400 | — | — |
| 2017-05-03 | $8.90 | $8.90 | 208,700 | — | — |
| 2017-05-02 | $8.88 | $8.88 | 161,900 | — | — |
| 2017-05-01 | $9.12 | $9.12 | 193,300 | — | — |
| 2017-04-28 | $9.09 | $9.09 | 198,000 | — | — |
| 2017-04-27 | $9.25 | $9.25 | 132,500 | — | — |
| 2017-04-26 | $9.15 | $9.15 | 221,600 | — | — |
| 2017-04-25 | $8.88 | $8.88 | 396,500 | — | — |
| 2017-04-24 | $8.98 | $8.98 | 499,300 | — | — |
| 2017-04-21 | $9.46 | $9.46 | 168,000 | — | — |
| 2017-04-20 | $9.34 | $9.34 | 153,400 | — | — |
| 2017-04-19 | $9.34 | $9.34 | 148,100 | — | — |
| 2017-04-18 | $9.48 | $9.48 | 201,900 | — | — |
| 2017-04-17 | $9.42 | $9.42 | 200,300 | — | — |
| 2017-04-13 | $9.70 | $9.70 | 188,400 | — | — |
| 2017-04-12 | $9.70 | $9.70 | 198,400 | — | — |
| 2017-04-11 | $10.00 | $10.00 | 160,300 | — | — |
| 2017-04-10 | $10.10 | $10.10 | 233,300 | — | — |
| 2017-04-07 | $9.91 | $9.91 | 244,600 | — | — |
| 2017-04-06 | $10.24 | $10.24 | 252,300 | — | — |
| 2017-04-05 | $10.24 | $10.24 | 205,000 | — | — |
| 2017-04-04 | $10.57 | $10.57 | 128,400 | — | — |
| 2017-04-03 | $10.61 | $10.61 | 145,800 | — | — |
| 2017-03-31 | $10.53 | $10.53 | 233,700 | — | — |
| 2017-03-30 | $10.42 | $10.42 | 207,700 | — | — |
| 2017-03-29 | $10.13 | $10.13 | 422,800 | — | — |
| 2017-03-28 | $10.07 | $10.07 | 555,700 | — | — |
| 2017-03-27 | $10.00 | $10.00 | 513,500 | — | — |
| 2017-03-24 | $10.00 | $10.00 | 273,300 | — | — |
| 2017-03-23 | $10.20 | $10.20 | 306,400 | — | — |
| 2017-03-22 | $9.91 | $9.91 | 160,300 | — | — |
| 2017-03-21 | $10.15 | $10.15 | 222,700 | — | — |
| 2017-03-20 | $10.70 | $10.70 | 492,800 | — | — |
| 2017-03-17 | $10.67 | $10.67 | 260,400 | — | — |
| 2017-03-16 | $11.05 | $11.05 | 114,400 | — | — |
| 2017-03-15 | $11.18 | $11.18 | 139,200 | — | — |
| 2017-03-14 | $11.01 | $11.01 | 140,600 | — | — |
| 2017-03-13 | $11.09 | $11.09 | 168,900 | — | — |
| 2017-03-10 | $10.80 | $10.80 | 171,400 | — | — |
| 2017-03-09 | $10.69 | $10.69 | 205,400 | — | — |
| 2017-03-08 | $10.46 | $10.46 | 142,000 | — | — |
| 2017-03-07 | $10.48 | $10.48 | 102,600 | — | — |
| 2017-03-06 | $10.45 | $10.45 | 128,700 | — | — |
| 2017-03-03 | $10.47 | $10.47 | 215,500 | — | — |
| 2017-03-02 | $10.12 | $10.12 | 367,100 | — | — |
| 2017-03-01 | $9.98 | $9.98 | 484,200 | — | — |
| 2017-02-28 | $9.42 | $9.42 | 248,800 | — | — |
| 2017-02-27 | $9.62 | $9.62 | 203,000 | — | — |
| 2017-02-24 | $9.45 | $9.45 | 205,400 | — | — |
| 2017-02-23 | $9.67 | $9.67 | 119,600 | — | — |
| 2017-02-22 | $9.79 | $9.79 | 240,500 | — | — |
| 2017-02-21 | $10.06 | $10.06 | 262,600 | — | — |
| 2017-02-17 | $9.36 | $9.36 | 329,900 | — | — |
| 2017-02-16 | $9.36 | $9.36 | 185,300 | — | — |
| 2017-02-15 | $9.67 | $9.67 | 172,300 | — | — |
| 2017-02-14 | $9.78 | $9.78 | 231,400 | — | — |
| 2017-02-13 | $9.76 | $9.76 | 179,600 | — | — |
| 2017-02-10 | $9.77 | $9.77 | 141,300 | — | — |
| 2017-02-09 | $9.79 | $9.79 | 224,400 | — | — |
| 2017-02-08 | $10.09 | $10.09 | 262,000 | — | — |
| 2017-02-07 | $10.33 | $10.33 | 228,300 | — | — |
| 2017-02-06 | $10.69 | $10.69 | 229,900 | — | — |
| 2017-02-03 | $10.80 | $10.80 | 379,400 | — | — |
| 2017-02-02 | $10.97 | $10.97 | 479,900 | — | — |
| 2017-02-01 | $11.97 | $11.97 | 334,400 | — | — |
| 2017-01-31 | $11.31 | $11.31 | 699,900 | — | — |
| 2017-01-30 | $12.38 | $12.38 | 1,105,900 | — | — |
| 2017-01-27 | $11.20 | $11.20 | 312,200 | — | — |
| 2017-01-26 | $11.61 | $11.61 | 378,400 | — | — |
| 2017-01-25 | $11.98 | $11.98 | 503,000 | — | — |
| 2017-01-24 | $10.79 | $10.79 | 252,000 | — | — |
| 2017-01-23 | $11.08 | $11.08 | 427,000 | — | — |
| 2017-01-20 | $10.82 | $10.82 | 198,300 | — | — |
| 2017-01-19 | $10.88 | $10.88 | 582,600 | — | — |
| 2017-01-18 | $10.50 | $10.50 | 337,700 | — | — |
| 2017-01-17 | $9.50 | $9.50 | 155,600 | — | — |
| 2017-01-13 | $9.34 | $9.34 | 155,800 | — | — |
| 2017-01-12 | $9.31 | $9.31 | 163,300 | — | — |
| 2017-01-11 | $9.33 | $9.33 | 251,100 | — | — |
| 2017-01-10 | $9.25 | $9.25 | 171,800 | — | — |
| 2017-01-09 | $9.21 | $9.21 | 257,700 | — | — |
| 2017-01-06 | $9.18 | $9.18 | 169,200 | — | — |
| 2017-01-05 | $9.37 | $9.37 | 188,700 | — | — |
| 2017-01-04 | $9.37 | $9.37 | 186,000 | — | — |
| 2017-01-03 | $8.87 | $8.87 | 218,400 | — | — |