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
- 1989-01-03 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 | $8.95 | $8.95 | 332,200 | — | — |
| 2017-12-28 | $8.75 | $8.75 | 116,800 | — | — |
| 2017-12-27 | $8.75 | $8.75 | 190,200 | — | — |
| 2017-12-26 | $8.85 | $8.85 | 149,900 | — | — |
| 2017-12-22 | $9.00 | $9.00 | 260,500 | — | — |
| 2017-12-21 | $9.25 | $9.25 | 494,900 | — | — |
| 2017-12-20 | $9.20 | $9.20 | 335,800 | — | — |
| 2017-12-19 | $9.20 | $9.20 | 468,200 | — | — |
| 2017-12-18 | $8.85 | $8.85 | 262,100 | — | — |
| 2017-12-15 | $8.70 | $8.70 | 455,300 | — | — |
| 2017-12-14 | $8.55 | $8.55 | 336,500 | — | — |
| 2017-12-13 | $8.57 | $8.57 | 393,800 | — | — |
| 2017-12-12 | $8.35 | $8.35 | 405,200 | — | — |
| 2017-12-11 | $8.60 | $8.60 | 296,500 | — | — |
| 2017-12-08 | $8.60 | $8.60 | 273,700 | — | — |
| 2017-12-07 | $8.75 | $8.75 | 151,100 | — | — |
| 2017-12-06 | $8.60 | $8.60 | 148,500 | — | — |
| 2017-12-05 | $8.70 | $8.70 | 237,800 | — | — |
| 2017-12-04 | $8.55 | $8.55 | 330,800 | — | — |
| 2017-12-01 | $8.90 | $8.90 | 855,000 | — | — |
| 2017-11-30 | $9.00 | $9.00 | 445,600 | — | — |
| 2017-11-29 | $9.40 | $9.40 | 337,100 | — | — |
| 2017-11-28 | $9.55 | $9.55 | 225,500 | — | — |
| 2017-11-27 | $9.50 | $9.50 | 571,900 | — | — |
| 2017-11-24 | $9.65 | $9.65 | 146,900 | — | — |
| 2017-11-22 | $9.50 | $9.50 | 425,900 | — | — |
| 2017-11-21 | $9.25 | $9.25 | 313,500 | — | — |
| 2017-11-20 | $8.95 | $8.95 | 371,800 | — | — |
| 2017-11-17 | $8.65 | $8.65 | 429,500 | — | — |
| 2017-11-16 | $8.78 | $8.78 | 381,900 | — | — |
| 2017-11-15 | $8.60 | $8.60 | 318,300 | — | — |
| 2017-11-14 | $8.95 | $8.95 | 189,700 | — | — |
| 2017-11-13 | $9.00 | $9.00 | 327,600 | — | — |
| 2017-11-10 | $9.00 | $9.00 | 672,400 | — | — |
| 2017-11-09 | $9.45 | $9.45 | 670,200 | — | — |
| 2017-11-08 | $10.00 | $10.00 | 1,101,700 | — | — |
| 2017-11-07 | $8.50 | $8.50 | 497,300 | — | — |
| 2017-11-06 | $8.75 | $8.75 | 214,000 | — | — |
| 2017-11-03 | $8.53 | $8.53 | 209,600 | — | — |
| 2017-11-02 | $8.70 | $8.70 | 305,700 | — | — |
| 2017-11-01 | $8.70 | $8.70 | 251,500 | — | — |
| 2017-10-31 | $8.90 | $8.90 | 247,900 | — | — |
| 2017-10-30 | $8.85 | $8.85 | 419,800 | — | — |
| 2017-10-27 | $9.10 | $9.10 | 338,300 | — | — |
| 2017-10-26 | $9.00 | $9.00 | 313,000 | — | — |
| 2017-10-25 | $9.25 | $9.25 | 439,100 | — | — |
| 2017-10-24 | $9.57 | $9.57 | 190,700 | — | — |
| 2017-10-23 | $9.65 | $9.65 | 1,311,700 | — | — |
| 2017-10-20 | $9.60 | $9.60 | 173,900 | — | — |
| 2017-10-19 | $9.50 | $9.50 | 426,100 | — | — |
| 2017-10-18 | $9.70 | $9.70 | 170,400 | — | — |
| 2017-10-17 | $9.60 | $9.60 | 212,100 | — | — |
| 2017-10-16 | $9.60 | $9.60 | 147,100 | — | — |
| 2017-10-13 | $9.70 | $9.70 | 152,700 | — | — |
| 2017-10-12 | $9.55 | $9.55 | 208,000 | — | — |
| 2017-10-11 | $9.50 | $9.50 | 153,700 | — | — |
| 2017-10-10 | $9.60 | $9.60 | 165,000 | — | — |
| 2017-10-09 | $9.50 | $9.50 | 191,800 | — | — |
| 2017-10-06 | $9.70 | $9.70 | 148,800 | — | — |
| 2017-10-05 | $9.65 | $9.65 | 200,900 | — | — |
| 2017-10-04 | $9.65 | $9.65 | 188,100 | — | — |
| 2017-10-03 | $9.55 | $9.55 | 267,900 | — | — |
| 2017-10-02 | $9.70 | $9.70 | 182,800 | — | — |
| 2017-09-29 | $9.50 | $9.50 | 204,400 | — | — |
| 2017-09-28 | $9.65 | $9.65 | 260,600 | — | — |
| 2017-09-27 | $9.60 | $9.60 | 346,500 | — | — |
| 2017-09-26 | $9.35 | $9.35 | 207,700 | — | — |
| 2017-09-25 | $9.35 | $9.35 | 310,600 | — | — |
| 2017-09-22 | $9.65 | $9.65 | 235,100 | — | — |
| 2017-09-21 | $9.65 | $9.65 | 238,200 | — | — |
| 2017-09-20 | $9.55 | $9.55 | 523,000 | — | — |
| 2017-09-19 | $9.70 | $9.70 | 304,800 | — | — |
| 2017-09-18 | $9.90 | $9.90 | 330,500 | — | — |
| 2017-09-15 | $9.80 | $9.80 | 325,400 | — | — |
| 2017-09-14 | $9.80 | $9.80 | 301,500 | — | — |
| 2017-09-13 | $9.90 | $9.90 | 268,400 | — | — |
| 2017-09-12 | $10.00 | $10.00 | 232,300 | — | — |
| 2017-09-11 | $9.90 | $9.90 | 362,300 | — | — |
| 2017-09-08 | $9.75 | $9.75 | 234,100 | — | — |
| 2017-09-07 | $9.90 | $9.90 | 180,300 | — | — |
| 2017-09-06 | $9.90 | $9.90 | 249,000 | — | — |
| 2017-09-05 | $9.95 | $9.95 | 270,000 | — | — |
| 2017-09-01 | $10.00 | $10.00 | 119,900 | — | — |
| 2017-08-31 | $10.15 | $10.15 | 242,000 | — | — |
| 2017-08-30 | $10.20 | $10.20 | 207,500 | — | — |
| 2017-08-29 | $9.95 | $9.95 | 187,300 | — | — |
| 2017-08-28 | $9.85 | $9.85 | 151,300 | — | — |
| 2017-08-25 | $9.90 | $9.90 | 330,500 | — | — |
| 2017-08-24 | $10.15 | $10.15 | 453,100 | — | — |
| 2017-08-23 | $10.50 | $10.50 | 723,000 | — | — |
| 2017-08-22 | $10.05 | $10.05 | 203,600 | — | — |
| 2017-08-21 | $9.75 | $9.75 | 258,100 | — | — |
| 2017-08-18 | $9.90 | $9.90 | 282,700 | — | — |
| 2017-08-17 | $9.90 | $9.90 | 264,800 | — | — |
| 2017-08-16 | $10.35 | $10.35 | 408,200 | — | — |
| 2017-08-15 | $9.85 | $9.85 | 235,400 | — | — |
| 2017-08-14 | $10.25 | $10.25 | 600,500 | — | — |
| 2017-08-11 | $9.60 | $9.60 | 252,700 | — | — |
| 2017-08-10 | $9.45 | $9.45 | 254,400 | — | — |
| 2017-08-09 | $9.65 | $9.65 | 303,300 | — | — |
| 2017-08-08 | $9.75 | $9.75 | 859,500 | — | — |
| 2017-08-07 | $10.10 | $10.10 | 381,000 | — | — |
| 2017-08-04 | $10.00 | $10.00 | 240,600 | — | — |
| 2017-08-03 | $10.05 | $10.05 | 729,100 | — | — |
| 2017-08-02 | $9.30 | $9.30 | 429,200 | — | — |
| 2017-08-01 | $9.30 | $9.30 | 511,700 | — | — |
| 2017-07-31 | $9.50 | $9.50 | 482,700 | — | — |
| 2017-07-28 | $10.20 | $10.20 | 891,400 | — | — |
| 2017-07-27 | $10.05 | $10.05 | 833,400 | — | — |
| 2017-07-26 | $10.55 | $10.55 | 656,900 | — | — |
| 2017-07-25 | $10.30 | $10.30 | 393,200 | — | — |
| 2017-07-24 | $10.10 | $10.10 | 501,200 | — | — |
| 2017-07-21 | $10.50 | $10.50 | 700,500 | — | — |
| 2017-07-20 | $10.30 | $10.30 | 517,300 | — | — |
| 2017-07-19 | $10.00 | $10.00 | 597,600 | — | — |
| 2017-07-18 | $9.65 | $9.65 | 232,600 | — | — |
| 2017-07-17 | $9.70 | $9.70 | 542,200 | — | — |
| 2017-07-14 | $9.80 | $9.80 | 326,700 | — | — |
| 2017-07-13 | $9.75 | $9.75 | 342,300 | — | — |
| 2017-07-12 | $9.70 | $9.70 | 771,700 | — | — |
| 2017-07-11 | $9.75 | $9.75 | 660,900 | — | — |
| 2017-07-10 | $9.45 | $9.45 | 1,061,800 | — | — |
| 2017-07-07 | $8.55 | $8.55 | 328,000 | — | — |
| 2017-07-06 | $8.25 | $8.25 | 345,200 | — | — |
| 2017-07-05 | $8.25 | $8.25 | 320,300 | — | — |
| 2017-07-03 | $8.25 | $8.25 | 341,500 | — | — |
| 2017-06-30 | $8.40 | $8.40 | 428,100 | — | — |
| 2017-06-29 | $8.60 | $8.60 | 293,500 | — | — |
| 2017-06-28 | $8.70 | $8.70 | 229,900 | — | — |
| 2017-06-27 | $8.55 | $8.55 | 413,500 | — | — |
| 2017-06-26 | $8.45 | $8.45 | 174,800 | — | — |
| 2017-06-23 | $8.40 | $8.40 | 520,600 | — | — |
| 2017-06-22 | $8.75 | $8.75 | 313,600 | — | — |
| 2017-06-21 | $8.75 | $8.75 | 321,200 | — | — |
| 2017-06-20 | $8.55 | $8.55 | 283,000 | — | — |
| 2017-06-19 | $8.45 | $8.45 | 155,400 | — | — |
| 2017-06-16 | $8.40 | $8.40 | 229,700 | — | — |
| 2017-06-15 | $8.35 | $8.35 | 122,200 | — | — |
| 2017-06-14 | $8.35 | $8.35 | 246,000 | — | — |
| 2017-06-13 | $8.45 | $8.45 | 166,300 | — | — |
| 2017-06-12 | $8.40 | $8.40 | 377,300 | — | — |
| 2017-06-09 | $8.25 | $8.25 | 301,900 | — | — |
| 2017-06-08 | $8.25 | $8.25 | 332,500 | — | — |
| 2017-06-07 | $8.25 | $8.25 | 353,300 | — | — |
| 2017-06-06 | $8.40 | $8.40 | 372,100 | — | — |
| 2017-06-05 | $8.15 | $8.15 | 174,200 | — | — |
| 2017-06-02 | $8.15 | $8.15 | 397,400 | — | — |
| 2017-06-01 | $8.00 | $8.00 | 539,700 | — | — |
| 2017-05-31 | $7.80 | $7.80 | 717,600 | — | — |
| 2017-05-30 | $8.10 | $8.10 | 1,034,300 | — | — |
| 2017-05-26 | $8.30 | $8.30 | 517,800 | — | — |
| 2017-05-25 | $8.50 | $8.50 | 542,600 | — | — |
| 2017-05-24 | $8.65 | $8.65 | 839,700 | — | — |
| 2017-05-23 | $8.80 | $8.80 | 429,900 | — | — |
| 2017-05-22 | $9.10 | $9.10 | 404,000 | — | — |
| 2017-05-19 | $8.60 | $8.60 | 365,700 | — | — |
| 2017-05-18 | $8.80 | $8.80 | 393,000 | — | — |
| 2017-05-17 | $8.75 | $8.75 | 628,800 | — | — |
| 2017-05-16 | $9.10 | $9.10 | 637,400 | — | — |
| 2017-05-15 | $8.80 | $8.80 | 291,600 | — | — |
| 2017-05-12 | $8.90 | $8.90 | 302,600 | — | — |
| 2017-05-11 | $8.75 | $8.75 | 301,500 | — | — |
| 2017-05-10 | $8.85 | $8.85 | 680,900 | — | — |
| 2017-05-09 | $8.60 | $8.60 | 343,700 | — | — |
| 2017-05-08 | $8.45 | $8.45 | 556,700 | — | — |
| 2017-05-05 | $8.45 | $8.45 | 402,000 | — | — |
| 2017-05-04 | $8.45 | $8.45 | 566,500 | — | — |
| 2017-05-03 | $8.15 | $8.15 | 454,800 | — | — |
| 2017-05-02 | $8.35 | $8.35 | 549,100 | — | — |
| 2017-05-01 | $8.70 | $8.70 | 885,400 | — | — |
| 2017-04-28 | $8.75 | $8.75 | 1,502,900 | — | — |
| 2017-04-27 | $8.10 | $8.10 | 441,800 | — | — |
| 2017-04-26 | $8.20 | $8.20 | 469,800 | — | — |
| 2017-04-25 | $8.00 | $8.00 | 787,100 | — | — |
| 2017-04-24 | $8.10 | $8.10 | 2,000,600 | — | — |
| 2017-04-21 | $7.15 | $7.15 | 271,200 | — | — |
| 2017-04-20 | $7.35 | $7.35 | 583,300 | — | — |
| 2017-04-19 | $7.00 | $7.00 | 168,000 | — | — |
| 2017-04-18 | $7.15 | $7.15 | 289,900 | — | — |
| 2017-04-17 | $7.10 | $7.10 | 243,500 | — | — |
| 2017-04-13 | $7.15 | $7.15 | 290,100 | — | — |
| 2017-04-12 | $7.20 | $7.20 | 238,200 | — | — |
| 2017-04-11 | $7.30 | $7.30 | 358,700 | — | — |
| 2017-04-10 | $7.25 | $7.25 | 534,100 | — | — |
| 2017-04-07 | $7.50 | $7.50 | 769,200 | — | — |
| 2017-04-06 | $6.80 | $6.80 | 219,700 | — | — |
| 2017-04-05 | $6.80 | $6.80 | 613,300 | — | — |
| 2017-04-04 | $6.60 | $6.60 | 372,100 | — | — |
| 2017-04-03 | $6.45 | $6.45 | 268,400 | — | — |
| 2017-03-31 | $6.65 | $6.65 | 197,300 | — | — |
| 2017-03-30 | $6.60 | $6.60 | 325,000 | — | — |
| 2017-03-29 | $6.25 | $6.25 | 439,200 | — | — |
| 2017-03-28 | $6.35 | $6.35 | 164,000 | — | — |
| 2017-03-27 | $6.30 | $6.30 | 406,400 | — | — |
| 2017-03-24 | $6.50 | $6.50 | 598,400 | — | — |
| 2017-03-23 | $6.25 | $6.25 | 580,100 | — | — |
| 2017-03-22 | $5.95 | $5.95 | 216,300 | — | — |
| 2017-03-21 | $5.85 | $5.85 | 264,800 | — | — |
| 2017-03-20 | $6.00 | $6.00 | 286,500 | — | — |
| 2017-03-17 | $5.85 | $5.85 | 307,700 | — | — |
| 2017-03-16 | $6.05 | $6.05 | 299,500 | — | — |
| 2017-03-15 | $5.90 | $5.90 | 269,300 | — | — |
| 2017-03-14 | $5.70 | $5.70 | 176,800 | — | — |
| 2017-03-13 | $5.95 | $5.95 | 160,500 | — | — |
| 2017-03-10 | $6.00 | $6.00 | 255,100 | — | — |
| 2017-03-09 | $5.85 | $5.85 | 99,300 | — | — |
| 2017-03-08 | $5.80 | $5.80 | 181,500 | — | — |
| 2017-03-07 | $5.75 | $5.75 | 234,200 | — | — |
| 2017-03-06 | $5.80 | $5.80 | 172,900 | — | — |
| 2017-03-03 | $6.00 | $6.00 | 157,300 | — | — |
| 2017-03-02 | $6.05 | $6.05 | 259,500 | — | — |
| 2017-03-01 | $6.30 | $6.30 | 262,400 | — | — |
| 2017-02-28 | $6.25 | $6.25 | 475,100 | — | — |
| 2017-02-27 | $6.05 | $6.05 | 239,900 | — | — |
| 2017-02-24 | $5.85 | $5.85 | 103,300 | — | — |
| 2017-02-23 | $5.80 | $5.80 | 258,400 | — | — |
| 2017-02-22 | $6.00 | $6.00 | 184,300 | — | — |
| 2017-02-21 | $6.05 | $6.05 | 236,400 | — | — |
| 2017-02-17 | $6.10 | $6.10 | 236,600 | — | — |
| 2017-02-16 | $5.95 | $5.95 | 294,500 | — | — |
| 2017-02-15 | $6.00 | $6.00 | 376,700 | — | — |
| 2017-02-14 | $5.80 | $5.80 | 339,800 | — | — |
| 2017-02-13 | $5.70 | $5.70 | 360,600 | — | — |
| 2017-02-10 | $5.60 | $5.60 | 412,500 | — | — |
| 2017-02-09 | $5.75 | $5.75 | 252,900 | — | — |
| 2017-02-08 | $5.65 | $5.65 | 379,800 | — | — |
| 2017-02-07 | $5.75 | $5.75 | 417,100 | — | — |
| 2017-02-06 | $6.10 | $6.10 | 270,800 | — | — |
| 2017-02-03 | $6.10 | $6.10 | 512,600 | — | — |
| 2017-02-02 | $6.05 | $6.05 | 681,300 | — | — |
| 2017-02-01 | $6.45 | $6.45 | 337,800 | — | — |
| 2017-01-31 | $6.60 | $6.60 | 195,000 | — | — |
| 2017-01-30 | $6.40 | $6.40 | 207,700 | — | — |
| 2017-01-27 | $6.40 | $6.40 | 130,100 | — | — |
| 2017-01-26 | $6.45 | $6.45 | 180,500 | — | — |
| 2017-01-25 | $6.75 | $6.75 | 237,700 | — | — |
| 2017-01-24 | $6.65 | $6.65 | 298,300 | — | — |
| 2017-01-23 | $6.50 | $6.50 | 158,100 | — | — |
| 2017-01-20 | $6.45 | $6.45 | 202,400 | — | — |
| 2017-01-19 | $6.40 | $6.40 | 198,600 | — | — |
| 2017-01-18 | $6.40 | $6.40 | 215,200 | — | — |
| 2017-01-17 | $6.35 | $6.35 | 220,500 | — | — |
| 2017-01-13 | $6.65 | $6.65 | 234,700 | — | — |
| 2017-01-12 | $6.30 | $6.30 | 140,800 | — | — |
| 2017-01-11 | $6.30 | $6.30 | 595,800 | — | — |
| 2017-01-10 | $6.35 | $6.35 | 110,900 | — | — |
| 2017-01-09 | $6.50 | $6.50 | 153,600 | — | — |
| 2017-01-06 | $6.60 | $6.60 | 188,300 | — | — |
| 2017-01-05 | $6.55 | $6.55 | 225,200 | — | — |
| 2017-01-04 | $6.85 | $6.85 | 439,100 | — | — |
| 2017-01-03 | $6.10 | $6.10 | 519,100 | — | — |