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
- 1985-03-12 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 | $6.88 | $12.52 | 99,800 | — | — |
| 2017-12-28 | $6.98 | $12.70 | 130,500 | — | — |
| 2017-12-27 | $6.77 | $12.32 | 57,800 | — | — |
| 2017-12-26 | $6.78 | $12.33 | 81,600 | — | — |
| 2017-12-22 | $6.89 | $12.54 | 44,800 | — | — |
| 2017-12-21 | $7.01 | $12.75 | 74,900 | — | — |
| 2017-12-20 | $6.96 | $12.66 | 107,200 | — | — |
| 2017-12-19 | $6.99 | $12.72 | 67,300 | — | — |
| 2017-12-18 | $7.19 | $13.08 | 100,600 | — | — |
| 2017-12-15 | $7.21 | $13.12 | 182,100 | — | — |
| 2017-12-14 | $6.91 | $12.57 | 94,900 | — | — |
| 2017-12-13 | $7.08 | $12.88 | 134,000 | — | — |
| 2017-12-12 | $6.82 | $12.41 | 168,800 | — | — |
| 2017-12-11 | $6.68 | $12.15 | 72,100 | — | — |
| 2017-12-08 | $6.53 | $11.88 | 86,600 | — | — |
| 2017-12-07 | $6.58 | $11.97 | 70,900 | — | — |
| 2017-12-06 | $6.58 | $11.97 | 98,500 | — | — |
| 2017-12-05 | $6.58 | $11.97 | 65,000 | — | — |
| 2017-12-04 | $6.65 | $12.10 | 85,500 | — | — |
| 2017-12-01 | $6.68 | $12.15 | 89,400 | — | — |
| 2017-11-30 | $6.99 | $12.72 | 126,100 | — | — |
| 2017-11-29 | $6.91 | $12.57 | 59,800 | — | — |
| 2017-11-28 | $7.02 | $12.77 | 59,400 | — | — |
| 2017-11-27 | $6.80 | $12.37 | 54,700 | — | — |
| 2017-11-24 | $6.81 | $12.39 | 30,500 | — | — |
| 2017-11-22 | $6.86 | $12.48 | 57,000 | — | — |
| 2017-11-21 | $6.94 | $12.63 | 55,100 | — | — |
| 2017-11-20 | $6.98 | $12.70 | 31,400 | — | — |
| 2017-11-17 | $6.86 | $12.48 | 49,300 | — | — |
| 2017-11-16 | $6.78 | $12.33 | 100,100 | — | — |
| 2017-11-15 | $6.72 | $12.23 | 43,300 | — | — |
| 2017-11-14 | $6.85 | $12.46 | 45,300 | — | — |
| 2017-11-13 | $6.82 | $12.41 | 39,200 | — | — |
| 2017-11-10 | $6.73 | $12.24 | 40,200 | — | — |
| 2017-11-09 | $6.60 | $12.01 | 33,000 | — | — |
| 2017-11-08 | $6.55 | $11.92 | 51,100 | — | — |
| 2017-11-07 | $6.63 | $12.06 | 142,000 | — | — |
| 2017-11-06 | $6.62 | $12.04 | 89,800 | — | — |
| 2017-11-03 | $6.66 | $12.12 | 53,800 | — | — |
| 2017-11-02 | $6.90 | $12.46 | 65,800 | — | — |
| 2017-11-01 | $6.69 | $12.08 | 65,900 | — | — |
| 2017-10-31 | $6.95 | $12.55 | 84,700 | — | — |
| 2017-10-30 | $6.62 | $11.96 | 121,900 | — | — |
| 2017-10-27 | $6.65 | $12.01 | 85,200 | — | — |
| 2017-10-26 | $6.50 | $11.74 | 200,700 | — | — |
| 2017-10-25 | $6.49 | $11.72 | 146,600 | — | — |
| 2017-10-24 | $6.59 | $11.90 | 97,400 | — | — |
| 2017-10-23 | $6.44 | $11.63 | 37,500 | — | — |
| 2017-10-20 | $6.43 | $11.61 | 39,500 | — | — |
| 2017-10-19 | $6.46 | $11.67 | 58,200 | — | — |
| 2017-10-18 | $6.40 | $11.56 | 73,100 | — | — |
| 2017-10-17 | $6.54 | $11.81 | 37,900 | — | — |
| 2017-10-16 | $6.54 | $11.81 | 103,300 | — | — |
| 2017-10-13 | $6.22 | $11.23 | 284,600 | — | — |
| 2017-10-12 | $6.64 | $11.99 | 83,800 | — | — |
| 2017-10-11 | $6.79 | $12.26 | 74,400 | — | — |
| 2017-10-10 | $6.88 | $12.43 | 76,800 | — | — |
| 2017-10-09 | $6.82 | $12.32 | 69,700 | — | — |
| 2017-10-06 | $6.84 | $12.35 | 45,800 | — | — |
| 2017-10-05 | $6.84 | $12.35 | 51,400 | — | — |
| 2017-10-04 | $6.88 | $12.43 | 59,400 | — | — |
| 2017-10-03 | $6.93 | $12.52 | 55,600 | — | — |
| 2017-10-02 | $6.86 | $12.39 | 90,300 | — | — |
| 2017-09-29 | $6.61 | $11.94 | 84,400 | — | — |
| 2017-09-28 | $6.62 | $11.96 | 372,500 | — | — |
| 2017-09-27 | $6.56 | $11.85 | 237,800 | — | — |
| 2017-09-26 | $6.72 | $12.14 | 77,600 | — | — |
| 2017-09-25 | $6.61 | $11.94 | 93,400 | — | — |
| 2017-09-22 | $6.57 | $11.87 | 86,400 | — | — |
| 2017-09-21 | $6.47 | $11.69 | 163,300 | — | — |
| 2017-09-20 | $6.92 | $12.50 | 118,600 | — | — |
| 2017-09-19 | $7.09 | $12.81 | 199,400 | — | — |
| 2017-09-18 | $7.12 | $12.86 | 313,100 | — | — |
| 2017-09-15 | $6.52 | $11.78 | 245,500 | — | — |
| 2017-09-14 | $6.47 | $11.69 | 351,300 | — | — |
| 2017-09-13 | $5.80 | $10.48 | 84,000 | — | — |
| 2017-09-12 | $5.75 | $10.39 | 79,700 | — | — |
| 2017-09-11 | $5.70 | $10.29 | 93,200 | — | — |
| 2017-09-08 | $5.74 | $10.37 | 316,000 | — | — |
| 2017-09-07 | $5.65 | $10.20 | 53,900 | — | — |
| 2017-09-06 | $5.65 | $10.20 | 140,700 | — | — |
| 2017-09-05 | $5.65 | $10.20 | 61,300 | — | — |
| 2017-09-01 | $5.70 | $10.29 | 78,300 | — | — |
| 2017-08-31 | $5.69 | $10.28 | 107,300 | — | — |
| 2017-08-30 | $5.48 | $9.90 | 144,700 | — | — |
| 2017-08-29 | $5.49 | $9.92 | 153,800 | — | — |
| 2017-08-28 | $5.50 | $9.93 | 127,300 | — | — |
| 2017-08-25 | $5.61 | $10.13 | 174,200 | — | — |
| 2017-08-24 | $5.65 | $10.20 | 124,400 | — | — |
| 2017-08-23 | $5.64 | $10.10 | 99,100 | — | — |
| 2017-08-22 | $5.65 | $10.11 | 165,300 | — | — |
| 2017-08-21 | $5.62 | $10.06 | 270,600 | — | — |
| 2017-08-18 | $5.98 | $10.70 | 119,000 | — | — |
| 2017-08-17 | $5.92 | $10.60 | 165,900 | — | — |
| 2017-08-16 | $5.64 | $10.10 | 57,200 | — | — |
| 2017-08-15 | $5.73 | $10.26 | 130,600 | — | — |
| 2017-08-14 | $5.72 | $10.24 | 136,400 | — | — |
| 2017-08-11 | $5.58 | $9.99 | 92,500 | — | — |
| 2017-08-10 | $5.61 | $10.04 | 85,700 | — | — |
| 2017-08-09 | $5.85 | $10.47 | 131,800 | — | — |
| 2017-08-08 | $6.00 | $10.74 | 223,700 | — | — |
| 2017-08-07 | $6.06 | $10.85 | 188,700 | — | — |
| 2017-08-04 | $6.35 | $11.37 | 623,400 | — | — |
| 2017-08-03 | $7.65 | $13.69 | 81,000 | — | — |
| 2017-08-02 | $7.69 | $13.77 | 214,800 | — | — |
| 2017-08-01 | $8.30 | $14.86 | 156,500 | — | — |
| 2017-07-31 | $8.37 | $14.98 | 49,100 | — | — |
| 2017-07-28 | $8.43 | $15.09 | 66,100 | — | — |
| 2017-07-27 | $8.20 | $14.68 | 175,500 | — | — |
| 2017-07-26 | $8.39 | $15.02 | 96,800 | — | — |
| 2017-07-25 | $8.59 | $15.38 | 121,100 | — | — |
| 2017-07-24 | $8.82 | $15.79 | 26,000 | — | — |
| 2017-07-21 | $8.87 | $15.88 | 137,000 | — | — |
| 2017-07-20 | $9.02 | $16.15 | 28,600 | — | — |
| 2017-07-19 | $9.06 | $16.22 | 27,700 | — | — |
| 2017-07-18 | $9.01 | $16.13 | 41,800 | — | — |
| 2017-07-17 | $9.02 | $16.15 | 52,300 | — | — |
| 2017-07-14 | $9.03 | $16.16 | 39,300 | — | — |
| 2017-07-13 | $8.92 | $15.97 | 39,800 | — | — |
| 2017-07-12 | $8.81 | $15.77 | 93,300 | — | — |
| 2017-07-11 | $8.75 | $15.66 | 26,300 | — | — |
| 2017-07-10 | $8.83 | $15.81 | 92,000 | — | — |
| 2017-07-07 | $8.87 | $15.88 | 38,200 | — | — |
| 2017-07-06 | $8.91 | $15.95 | 28,300 | — | — |
| 2017-07-05 | $8.97 | $16.06 | 34,500 | — | — |
| 2017-07-03 | $9.12 | $16.33 | 15,000 | — | — |
| 2017-06-30 | $9.05 | $16.20 | 40,700 | — | — |
| 2017-06-29 | $9.16 | $16.40 | 111,700 | — | — |
| 2017-06-28 | $9.24 | $16.54 | 63,900 | — | — |
| 2017-06-27 | $9.02 | $16.15 | 65,400 | — | — |
| 2017-06-26 | $8.79 | $15.74 | 60,100 | — | — |
| 2017-06-23 | $8.76 | $15.68 | 410,000 | — | — |
| 2017-06-22 | $8.60 | $15.40 | 189,900 | — | — |
| 2017-06-21 | $8.67 | $15.52 | 47,900 | — | — |
| 2017-06-20 | $9.02 | $16.15 | 30,800 | — | — |
| 2017-06-19 | $9.11 | $16.31 | 39,700 | — | — |
| 2017-06-16 | $9.08 | $16.25 | 98,900 | — | — |
| 2017-06-15 | $9.28 | $16.61 | 44,200 | — | — |
| 2017-06-14 | $9.08 | $16.25 | 31,500 | — | — |
| 2017-06-13 | $9.07 | $16.24 | 43,900 | — | — |
| 2017-06-12 | $9.15 | $16.38 | 51,300 | — | — |
| 2017-06-09 | $9.34 | $16.72 | 70,700 | — | — |
| 2017-06-08 | $9.20 | $16.47 | 42,300 | — | — |
| 2017-06-07 | $8.84 | $15.82 | 62,900 | — | — |
| 2017-06-06 | $8.83 | $15.81 | 78,600 | — | — |
| 2017-06-05 | $8.85 | $15.84 | 42,900 | — | — |
| 2017-06-02 | $9.01 | $16.13 | 60,400 | — | — |
| 2017-06-01 | $9.02 | $16.15 | 68,700 | — | — |
| 2017-05-31 | $8.83 | $15.81 | 116,900 | — | — |
| 2017-05-30 | $8.90 | $15.93 | 101,800 | — | — |
| 2017-05-26 | $8.73 | $15.63 | 80,500 | — | — |
| 2017-05-25 | $8.65 | $15.48 | 71,400 | — | — |
| 2017-05-24 | $8.61 | $15.41 | 46,700 | — | — |
| 2017-05-23 | $8.78 | $15.72 | 161,400 | — | — |
| 2017-05-22 | $8.70 | $15.57 | 59,100 | — | — |
| 2017-05-19 | $8.57 | $15.34 | 70,100 | — | — |
| 2017-05-18 | $8.49 | $15.20 | 76,400 | — | — |
| 2017-05-17 | $8.38 | $15.00 | 63,900 | — | — |
| 2017-05-16 | $8.72 | $15.61 | 98,300 | — | — |
| 2017-05-15 | $8.90 | $15.93 | 98,800 | — | — |
| 2017-05-12 | $8.60 | $15.40 | 67,100 | — | — |
| 2017-05-11 | $8.74 | $15.65 | 53,500 | — | — |
| 2017-05-10 | $8.90 | $15.93 | 52,300 | — | — |
| 2017-05-09 | $8.91 | $15.95 | 69,400 | — | — |
| 2017-05-08 | $8.88 | $15.90 | 71,100 | — | — |
| 2017-05-05 | $8.87 | $15.88 | 118,500 | — | — |
| 2017-05-04 | $8.98 | $16.08 | 81,700 | — | — |
| 2017-05-03 | $8.80 | $15.66 | 91,900 | — | — |
| 2017-05-02 | $8.97 | $15.97 | 93,300 | — | — |
| 2017-05-01 | $8.85 | $15.75 | 79,200 | — | — |
| 2017-04-28 | $9.07 | $16.14 | 239,100 | — | — |
| 2017-04-27 | $9.30 | $16.55 | 225,000 | — | — |
| 2017-04-26 | $9.56 | $17.02 | 97,700 | — | — |
| 2017-04-25 | $9.73 | $17.32 | 56,300 | — | — |
| 2017-04-24 | $9.95 | $17.71 | 101,200 | — | — |
| 2017-04-21 | $9.29 | $16.54 | 490,700 | — | — |
| 2017-04-20 | $9.26 | $16.48 | 251,800 | — | — |
| 2017-04-19 | $9.54 | $16.98 | 135,500 | — | — |
| 2017-04-18 | $9.45 | $16.82 | 109,500 | — | — |
| 2017-04-17 | $9.28 | $16.52 | 44,900 | — | — |
| 2017-04-13 | $9.13 | $16.25 | 55,500 | — | — |
| 2017-04-12 | $9.27 | $16.50 | 32,700 | — | — |
| 2017-04-11 | $9.65 | $17.18 | 101,400 | — | — |
| 2017-04-10 | $9.60 | $17.09 | 37,600 | — | — |
| 2017-04-07 | $9.56 | $17.02 | 25,800 | — | — |
| 2017-04-06 | $9.47 | $16.86 | 51,400 | — | — |
| 2017-04-05 | $9.25 | $16.46 | 65,000 | — | — |
| 2017-04-04 | $9.52 | $16.95 | 43,500 | — | — |
| 2017-04-03 | $9.74 | $17.34 | 43,500 | — | — |
| 2017-03-31 | $10.09 | $17.96 | 126,300 | — | — |
| 2017-03-30 | $9.92 | $17.66 | 86,300 | — | — |
| 2017-03-29 | $9.69 | $17.25 | 39,900 | — | — |
| 2017-03-28 | $9.81 | $17.46 | 31,100 | — | — |
| 2017-03-27 | $9.80 | $17.44 | 37,900 | — | — |
| 2017-03-24 | $9.71 | $17.28 | 32,500 | — | — |
| 2017-03-23 | $9.62 | $17.12 | 18,200 | — | — |
| 2017-03-22 | $9.56 | $17.02 | 51,000 | — | — |
| 2017-03-21 | $9.61 | $17.11 | 54,800 | — | — |
| 2017-03-20 | $9.68 | $17.23 | 39,900 | — | — |
| 2017-03-17 | $9.72 | $17.30 | 92,900 | — | — |
| 2017-03-16 | $9.79 | $17.43 | 44,000 | — | — |
| 2017-03-15 | $9.69 | $17.25 | 32,900 | — | — |
| 2017-03-14 | $9.46 | $16.84 | 36,200 | — | — |
| 2017-03-13 | $9.48 | $16.87 | 28,100 | — | — |
| 2017-03-10 | $9.60 | $17.09 | 52,800 | — | — |
| 2017-03-09 | $9.70 | $17.27 | 127,500 | — | — |
| 2017-03-08 | $9.89 | $17.60 | 35,800 | — | — |
| 2017-03-07 | $9.96 | $17.73 | 84,900 | — | — |
| 2017-03-06 | $10.05 | $17.89 | 50,400 | — | — |
| 2017-03-03 | $10.01 | $17.82 | 55,000 | — | — |
| 2017-03-02 | $9.89 | $17.60 | 69,800 | — | — |
| 2017-03-01 | $10.06 | $17.91 | 45,000 | — | — |
| 2017-02-28 | $9.88 | $17.59 | 81,200 | — | — |
| 2017-02-27 | $10.10 | $17.98 | 57,200 | — | — |
| 2017-02-24 | $10.20 | $18.16 | 65,900 | — | — |
| 2017-02-23 | $10.12 | $18.01 | 116,300 | — | — |
| 2017-02-22 | $10.31 | $18.35 | 129,700 | — | — |
| 2017-02-21 | $10.62 | $18.90 | 115,400 | — | — |
| 2017-02-17 | $9.95 | $17.71 | 57,200 | — | — |
| 2017-02-16 | $9.80 | $17.44 | 22,000 | — | — |
| 2017-02-15 | $9.88 | $17.59 | 27,200 | — | — |
| 2017-02-14 | $9.84 | $17.51 | 70,200 | — | — |
| 2017-02-13 | $9.84 | $17.51 | 55,700 | — | — |
| 2017-02-10 | $9.90 | $17.62 | 47,800 | — | — |
| 2017-02-09 | $9.95 | $17.71 | 107,300 | — | — |
| 2017-02-08 | $10.01 | $17.82 | 129,900 | — | — |
| 2017-02-07 | $10.07 | $17.92 | 96,600 | — | — |
| 2017-02-06 | $10.15 | $18.07 | 114,000 | — | — |
| 2017-02-03 | $9.99 | $17.78 | 168,100 | — | — |
| 2017-02-02 | $9.51 | $16.93 | 119,300 | — | — |
| 2017-02-01 | $9.39 | $16.62 | 44,900 | — | — |
| 2017-01-31 | $9.52 | $16.85 | 60,300 | — | — |
| 2017-01-30 | $9.85 | $17.44 | 89,000 | — | — |
| 2017-01-27 | $10.02 | $17.74 | 146,600 | — | — |
| 2017-01-26 | $9.92 | $17.56 | 288,000 | — | — |
| 2017-01-25 | $9.22 | $16.32 | 52,700 | — | — |
| 2017-01-24 | $8.93 | $15.81 | 87,300 | — | — |
| 2017-01-23 | $8.58 | $15.19 | 94,700 | — | — |
| 2017-01-20 | $8.48 | $15.01 | 246,300 | — | — |
| 2017-01-19 | $8.41 | $14.89 | 93,400 | — | — |
| 2017-01-18 | $8.83 | $15.63 | 63,600 | — | — |
| 2017-01-17 | $9.12 | $16.15 | 50,900 | — | — |
| 2017-01-13 | $9.33 | $16.52 | 50,000 | — | — |
| 2017-01-12 | $9.20 | $16.29 | 126,100 | — | — |
| 2017-01-11 | $9.55 | $16.91 | 41,400 | — | — |
| 2017-01-10 | $9.56 | $16.93 | 46,500 | — | — |
| 2017-01-09 | $9.26 | $16.39 | 52,300 | — | — |
| 2017-01-06 | $9.54 | $16.89 | 82,100 | — | — |
| 2017-01-05 | $9.64 | $17.07 | 59,500 | — | — |
| 2017-01-04 | $9.86 | $17.46 | 62,900 | — | — |
| 2017-01-03 | $9.85 | $17.44 | 43,600 | — | — |