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
- 1988-12-29 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 | $8.09 | 18,800 | — | — |
| 2017-12-28 | $8.08 | $8.17 | 10,400 | — | — |
| 2017-12-27 | $8.13 | $8.23 | 26,700 | — | — |
| 2017-12-26 | $8.00 | $8.09 | 38,000 | — | — |
| 2017-12-22 | $7.86 | $7.95 | 17,400 | — | — |
| 2017-12-21 | $7.84 | $7.93 | 20,500 | — | — |
| 2017-12-20 | $7.79 | $7.88 | 147,500 | — | — |
| 2017-12-19 | $8.02 | $8.11 | 18,000 | — | — |
| 2017-12-18 | $8.08 | $8.17 | 41,600 | — | — |
| 2017-12-15 | $8.40 | $8.50 | 56,900 | — | — |
| 2017-12-14 | $8.63 | $8.73 | 30,000 | — | — |
| 2017-12-13 | $8.60 | $8.70 | 17,400 | — | — |
| 2017-12-12 | $8.71 | $8.81 | 16,300 | — | — |
| 2017-12-11 | $8.78 | $8.88 | 22,100 | — | — |
| 2017-12-08 | $9.45 | $9.56 | 15,100 | — | — |
| 2017-12-07 | $9.59 | $9.70 | 6,500 | — | — |
| 2017-12-06 | $9.62 | $9.73 | 7,800 | — | — |
| 2017-12-05 | $10.05 | $10.17 | 5,400 | — | — |
| 2017-12-04 | $10.16 | $10.28 | 5,100 | — | — |
| 2017-12-01 | $10.09 | $10.21 | 9,000 | — | — |
| 2017-11-30 | $10.18 | $10.30 | 8,200 | — | — |
| 2017-11-29 | $10.31 | $10.43 | 3,500 | — | — |
| 2017-11-28 | $10.23 | $10.35 | 5,800 | — | — |
| 2017-11-27 | $10.07 | $10.19 | 7,300 | — | — |
| 2017-11-24 | $10.17 | $10.29 | 2,500 | — | — |
| 2017-11-22 | $10.24 | $10.36 | 10,800 | — | — |
| 2017-11-21 | $10.29 | $10.41 | 10,400 | — | — |
| 2017-11-20 | $10.26 | $10.38 | 7,900 | — | — |
| 2017-11-17 | $10.20 | $10.32 | 9,500 | — | — |
| 2017-11-16 | $10.03 | $10.15 | 18,400 | — | — |
| 2017-11-15 | $9.41 | $9.52 | 6,700 | — | — |
| 2017-11-14 | $9.43 | $9.54 | 2,400 | — | — |
| 2017-11-13 | $9.45 | $9.56 | 1,500 | — | — |
| 2017-11-10 | $9.48 | $9.59 | 3,000 | — | — |
| 2017-11-09 | $9.40 | $9.51 | 1,600 | — | — |
| 2017-11-08 | $9.48 | $9.59 | 4,400 | — | — |
| 2017-11-07 | $9.33 | $9.44 | 18,500 | — | — |
| 2017-11-06 | $9.88 | $10.00 | 3,000 | — | — |
| 2017-11-03 | $9.81 | $9.92 | 8,100 | — | — |
| 2017-11-02 | $10.05 | $10.17 | 5,900 | — | — |
| 2017-11-01 | $9.70 | $9.81 | 4,900 | — | — |
| 2017-10-31 | $10.06 | $10.18 | 15,600 | — | — |
| 2017-10-30 | $9.68 | $9.79 | 6,800 | — | — |
| 2017-10-27 | $9.89 | $10.01 | 10,400 | — | — |
| 2017-10-26 | $10.05 | $10.17 | 5,500 | — | — |
| 2017-10-25 | $10.08 | $10.20 | 4,000 | — | — |
| 2017-10-24 | $10.25 | $10.37 | 6,800 | — | — |
| 2017-10-23 | $10.06 | $10.18 | 5,700 | — | — |
| 2017-10-20 | $10.07 | $10.19 | 3,400 | — | — |
| 2017-10-19 | $10.16 | $10.28 | 8,500 | — | — |
| 2017-10-18 | $10.31 | $10.43 | 11,700 | — | — |
| 2017-10-17 | $10.46 | $10.58 | 13,600 | — | — |
| 2017-10-16 | $10.56 | $10.68 | 15,400 | — | — |
| 2017-10-13 | $10.29 | $10.41 | 13,200 | — | — |
| 2017-10-12 | $10.48 | $10.60 | 27,100 | — | — |
| 2017-10-11 | $10.14 | $10.26 | 17,000 | — | — |
| 2017-10-10 | $9.98 | $10.10 | 16,000 | — | — |
| 2017-10-09 | $9.46 | $9.57 | 19,800 | — | — |
| 2017-10-06 | $9.77 | $9.88 | 16,100 | — | — |
| 2017-10-05 | $9.43 | $9.54 | 5,400 | — | — |
| 2017-10-04 | $9.33 | $9.44 | 6,400 | — | — |
| 2017-10-03 | $9.31 | $9.42 | 7,400 | — | — |
| 2017-10-02 | $9.13 | $9.24 | 9,900 | — | — |
| 2017-09-29 | $8.90 | $9.00 | 39,600 | — | — |
| 2017-09-28 | $8.97 | $9.07 | 18,500 | — | — |
| 2017-09-27 | $9.62 | $9.73 | 17,100 | — | — |
| 2017-09-26 | $9.25 | $9.36 | 16,200 | — | — |
| 2017-09-25 | $9.18 | $9.29 | 9,500 | — | — |
| 2017-09-22 | $9.05 | $9.16 | 8,200 | — | — |
| 2017-09-21 | $9.05 | $9.16 | 11,500 | — | — |
| 2017-09-20 | $9.11 | $9.22 | 13,100 | — | — |
| 2017-09-19 | $9.19 | $9.30 | 21,000 | — | — |
| 2017-09-18 | $8.88 | $8.98 | 37,800 | — | — |
| 2017-09-15 | $8.72 | $8.82 | 42,800 | — | — |
| 2017-09-14 | $8.35 | $8.45 | 18,000 | — | — |
| 2017-09-13 | $8.38 | $8.48 | 11,800 | — | — |
| 2017-09-12 | $8.27 | $8.37 | 19,100 | — | — |
| 2017-09-11 | $8.31 | $8.41 | 18,600 | — | — |
| 2017-09-08 | $8.15 | $8.25 | 22,700 | — | — |
| 2017-09-07 | $8.17 | $8.27 | 23,700 | — | — |
| 2017-09-06 | $8.38 | $8.48 | 9,200 | — | — |
| 2017-09-05 | $8.47 | $8.57 | 12,400 | — | — |
| 2017-09-01 | $8.48 | $8.58 | 16,300 | — | — |
| 2017-08-31 | $8.70 | $8.80 | 8,700 | — | — |
| 2017-08-30 | $8.84 | $8.94 | 10,100 | — | — |
| 2017-08-29 | $8.88 | $8.98 | 11,600 | — | — |
| 2017-08-28 | $9.08 | $9.19 | 5,800 | — | — |
| 2017-08-25 | $9.38 | $9.49 | 2,800 | — | — |
| 2017-08-24 | $9.26 | $9.37 | 5,300 | — | — |
| 2017-08-23 | $9.16 | $9.27 | 5,900 | — | — |
| 2017-08-22 | $9.23 | $9.34 | 1,500 | — | — |
| 2017-08-21 | $9.17 | $9.28 | 3,600 | — | — |
| 2017-08-18 | $9.22 | $9.33 | 9,100 | — | — |
| 2017-08-17 | $9.31 | $9.42 | 6,200 | — | — |
| 2017-08-16 | $9.55 | $9.66 | 1,200 | — | — |
| 2017-08-15 | $9.49 | $9.60 | 9,800 | — | — |
| 2017-08-14 | $9.60 | $9.71 | 4,800 | — | — |
| 2017-08-11 | $9.49 | $9.60 | 10,000 | — | — |
| 2017-08-10 | $9.48 | $9.59 | 3,800 | — | — |
| 2017-08-09 | $9.37 | $9.48 | 7,200 | — | — |
| 2017-08-08 | $9.38 | $9.49 | 8,300 | — | — |
| 2017-08-07 | $8.98 | $9.09 | 7,700 | — | — |
| 2017-08-04 | $8.75 | $8.85 | 10,700 | — | — |
| 2017-08-03 | $9.08 | $9.19 | 8,200 | — | — |
| 2017-08-02 | $9.12 | $9.23 | 5,800 | — | — |
| 2017-08-01 | $9.17 | $9.28 | 8,300 | — | — |
| 2017-07-31 | $9.17 | $9.28 | 9,000 | — | — |
| 2017-07-28 | $9.17 | $9.28 | 8,100 | — | — |
| 2017-07-27 | $9.33 | $9.44 | 8,700 | — | — |
| 2017-07-26 | $9.34 | $9.45 | 6,900 | — | — |
| 2017-07-25 | $9.62 | $9.73 | 20,900 | — | — |
| 2017-07-24 | $9.35 | $9.46 | 10,400 | — | — |
| 2017-07-21 | $9.31 | $9.42 | 16,300 | — | — |
| 2017-07-20 | $9.36 | $9.47 | 14,000 | — | — |
| 2017-07-19 | $9.36 | $9.47 | 11,100 | — | — |
| 2017-07-18 | $9.37 | $9.48 | 6,500 | — | — |
| 2017-07-17 | $9.39 | $9.50 | 5,400 | — | — |
| 2017-07-14 | $9.37 | $9.48 | 7,000 | — | — |
| 2017-07-13 | $9.35 | $9.46 | 6,500 | — | — |
| 2017-07-12 | $9.34 | $9.45 | 3,300 | — | — |
| 2017-07-11 | $9.32 | $9.43 | 6,100 | — | — |
| 2017-07-10 | $9.33 | $9.44 | 5,100 | — | — |
| 2017-07-07 | $9.35 | $9.46 | 4,900 | — | — |
| 2017-07-06 | $9.35 | $9.46 | 7,600 | — | — |
| 2017-07-05 | $9.45 | $9.56 | 11,200 | — | — |
| 2017-07-03 | $9.47 | $9.58 | 7,100 | — | — |
| 2017-06-30 | $9.34 | $9.45 | 4,400 | — | — |
| 2017-06-29 | $9.32 | $9.43 | 9,600 | — | — |
| 2017-06-28 | $9.29 | $9.40 | 15,600 | — | — |
| 2017-06-27 | $9.31 | $9.42 | 19,700 | — | — |
| 2017-06-26 | $9.39 | $9.50 | 25,700 | — | — |
| 2017-06-23 | $9.36 | $9.47 | 19,700 | — | — |
| 2017-06-22 | $9.42 | $9.53 | 8,000 | — | — |
| 2017-06-21 | $9.52 | $9.63 | 3,500 | — | — |
| 2017-06-20 | $9.69 | $9.80 | 8,500 | — | — |
| 2017-06-19 | $9.65 | $9.76 | 14,600 | — | — |
| 2017-06-16 | $9.75 | $9.86 | 22,500 | — | — |
| 2017-06-15 | $9.68 | $9.79 | 8,400 | — | — |
| 2017-06-14 | $9.76 | $9.87 | 9,100 | — | — |
| 2017-06-13 | $9.85 | $9.97 | 6,300 | — | — |
| 2017-06-12 | $9.62 | $9.73 | 9,900 | — | — |
| 2017-06-09 | $9.58 | $9.69 | 12,000 | — | — |
| 2017-06-08 | $9.29 | $9.40 | 5,600 | — | — |
| 2017-06-07 | $9.46 | $9.57 | 4,800 | — | — |
| 2017-06-06 | $9.12 | $9.23 | 35,000 | — | — |
| 2017-06-05 | $9.50 | $9.61 | 6,500 | — | — |
| 2017-06-02 | $10.03 | $10.15 | 8,200 | — | — |
| 2017-06-01 | $9.96 | $10.08 | 5,300 | — | — |
| 2017-05-31 | $9.82 | $9.93 | 900 | — | — |
| 2017-05-30 | $9.97 | $10.09 | 9,100 | — | — |
| 2017-05-26 | $9.96 | $10.08 | 4,800 | — | — |
| 2017-05-25 | $9.85 | $9.97 | 6,100 | — | — |
| 2017-05-24 | $10.25 | $10.37 | 4,700 | — | — |
| 2017-05-23 | $10.19 | $10.31 | 5,500 | — | — |
| 2017-05-22 | $10.24 | $10.36 | 13,800 | — | — |
| 2017-05-19 | $10.13 | $10.25 | 13,400 | — | — |
| 2017-05-18 | $9.71 | $9.82 | 14,500 | — | — |
| 2017-05-17 | $9.93 | $10.05 | 88,500 | — | — |
| 2017-05-16 | $9.90 | $10.02 | 81,700 | — | — |
| 2017-05-15 | $9.63 | $9.74 | 8,800 | — | — |
| 2017-05-12 | $9.86 | $9.98 | 12,700 | — | — |
| 2017-05-11 | $9.66 | $9.77 | 3,600 | — | — |
| 2017-05-10 | $9.59 | $9.70 | 7,500 | — | — |
| 2017-05-09 | $9.65 | $9.76 | 6,300 | — | — |
| 2017-05-08 | $9.53 | $9.64 | 7,200 | — | — |
| 2017-05-05 | $9.46 | $9.57 | 8,800 | — | — |
| 2017-05-04 | $9.50 | $9.61 | 25,100 | — | — |
| 2017-05-03 | $9.70 | $9.81 | 30,400 | — | — |
| 2017-05-02 | $9.59 | $9.70 | 4,700 | — | — |
| 2017-05-01 | $9.61 | $9.72 | 5,400 | — | — |
| 2017-04-28 | $9.60 | $9.71 | 5,400 | — | — |
| 2017-04-27 | $9.60 | $9.71 | 2,200 | — | — |
| 2017-04-26 | $9.78 | $9.89 | 13,300 | — | — |
| 2017-04-25 | $9.45 | $9.56 | 19,700 | — | — |
| 2017-04-24 | $9.77 | $9.88 | 25,600 | — | — |
| 2017-04-21 | $9.90 | $10.02 | 10,800 | — | — |
| 2017-04-20 | $9.60 | $9.71 | 10,200 | — | — |
| 2017-04-19 | $9.75 | $9.86 | 16,200 | — | — |
| 2017-04-18 | $9.70 | $9.81 | 9,000 | — | — |
| 2017-04-17 | $9.65 | $9.76 | 19,100 | — | — |
| 2017-04-13 | $9.53 | $9.64 | 13,800 | — | — |
| 2017-04-12 | $9.27 | $9.38 | 29,600 | — | — |
| 2017-04-11 | $9.90 | $10.02 | 18,900 | — | — |
| 2017-04-10 | $9.48 | $9.59 | 64,500 | — | — |
| 2017-04-07 | $10.21 | $10.33 | 47,300 | — | — |
| 2017-04-06 | $10.21 | $10.33 | 71,200 | — | — |
| 2017-04-05 | $10.38 | $10.50 | 53,000 | — | — |
| 2017-04-04 | $10.49 | $10.61 | 13,700 | — | — |
| 2017-04-03 | $10.58 | $10.70 | 10,200 | — | — |
| 2017-03-31 | $10.73 | $10.86 | 8,700 | — | — |
| 2017-03-30 | $10.78 | $10.91 | 3,800 | — | — |
| 2017-03-29 | $10.70 | $10.83 | 3,600 | — | — |
| 2017-03-28 | $10.95 | $11.08 | 13,900 | — | — |
| 2017-03-27 | $11.25 | $11.38 | 18,100 | — | — |
| 2017-03-24 | $11.08 | $11.21 | 9,700 | — | — |
| 2017-03-23 | $11.00 | $11.13 | 6,800 | — | — |
| 2017-03-22 | $10.77 | $10.90 | 10,700 | — | — |
| 2017-03-21 | $10.91 | $11.04 | 11,000 | — | — |
| 2017-03-20 | $11.10 | $11.23 | 6,200 | — | — |
| 2017-03-17 | $11.11 | $11.24 | 21,300 | — | — |
| 2017-03-16 | $11.07 | $11.20 | 13,800 | — | — |
| 2017-03-15 | $10.80 | $10.93 | 99,200 | — | — |
| 2017-03-14 | $10.48 | $10.60 | 13,600 | — | — |
| 2017-03-13 | $10.60 | $10.72 | 15,600 | — | — |
| 2017-03-10 | $10.37 | $10.49 | 11,500 | — | — |
| 2017-03-09 | $10.34 | $10.46 | 33,800 | — | — |
| 2017-03-08 | $10.31 | $10.43 | 26,500 | — | — |
| 2017-03-07 | $10.51 | $10.63 | 28,900 | — | — |
| 2017-03-06 | $10.49 | $10.61 | 9,800 | — | — |
| 2017-03-03 | $10.82 | $10.95 | 46,800 | — | — |
| 2017-03-02 | $10.60 | $10.72 | 40,900 | — | — |
| 2017-03-01 | $10.61 | $10.73 | 16,600 | — | — |
| 2017-02-28 | $10.51 | $10.63 | 18,800 | — | — |
| 2017-02-27 | $10.78 | $10.91 | 12,900 | — | — |
| 2017-02-24 | $11.08 | $11.21 | 16,100 | — | — |
| 2017-02-23 | $11.49 | $11.62 | 22,400 | — | — |
| 2017-02-22 | $11.83 | $11.97 | 136,000 | — | — |
| 2017-02-21 | $11.57 | $11.71 | 21,900 | — | — |
| 2017-02-17 | $11.58 | $11.72 | 23,100 | — | — |
| 2017-02-16 | $11.17 | $11.30 | 12,600 | — | — |
| 2017-02-15 | $11.12 | $11.25 | 4,200 | — | — |
| 2017-02-14 | $11.17 | $11.30 | 8,200 | — | — |
| 2017-02-13 | $10.96 | $11.09 | 4,900 | — | — |
| 2017-02-10 | $11.14 | $11.27 | 7,500 | — | — |
| 2017-02-09 | $10.92 | $11.05 | 6,700 | — | — |
| 2017-02-08 | $10.70 | $10.83 | 6,800 | — | — |
| 2017-02-07 | $10.79 | $10.92 | 5,800 | — | — |
| 2017-02-06 | $10.84 | $10.97 | 5,600 | — | — |
| 2017-02-03 | $10.80 | $10.93 | 5,600 | — | — |
| 2017-02-02 | $10.65 | $10.77 | 6,100 | — | — |
| 2017-02-01 | $10.59 | $10.71 | 3,400 | — | — |
| 2017-01-31 | $10.77 | $10.90 | 12,700 | — | — |
| 2017-01-30 | $11.01 | $11.14 | 9,400 | — | — |
| 2017-01-27 | $11.03 | $11.16 | 7,600 | — | — |
| 2017-01-26 | $11.09 | $11.22 | 10,300 | — | — |
| 2017-01-25 | $11.06 | $11.19 | 5,300 | — | — |
| 2017-01-24 | $11.07 | $11.20 | 16,900 | — | — |
| 2017-01-23 | $10.99 | $11.12 | 7,800 | — | — |
| 2017-01-20 | $11.05 | $11.18 | 35,800 | — | — |
| 2017-01-19 | $10.78 | $10.91 | 25,500 | — | — |
| 2017-01-18 | $11.35 | $11.48 | 32,600 | — | — |
| 2017-01-17 | $11.31 | $11.44 | 11,100 | — | — |
| 2017-01-13 | $11.21 | $11.34 | 13,200 | — | — |
| 2017-01-12 | $11.13 | $11.26 | 8,900 | — | — |
| 2017-01-11 | $11.02 | $11.15 | 8,700 | — | — |
| 2017-01-10 | $11.06 | $11.19 | 8,000 | — | — |
| 2017-01-09 | $10.99 | $11.12 | 27,500 | — | — |
| 2017-01-06 | $11.00 | $11.13 | 9,600 | — | — |
| 2017-01-05 | $11.06 | $11.19 | 18,200 | — | — |
| 2017-01-04 | $10.96 | $11.09 | 22,700 | — | — |
| 2017-01-03 | $11.20 | $11.33 | 21,500 | — | — |