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
- 1989-01-09 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 | $7.40 | $7.40 | 35,500 | — | — |
| 2017-12-28 | $7.80 | $7.80 | 20,690 | — | — |
| 2017-12-27 | $8.00 | $8.00 | 12,460 | — | — |
| 2017-12-26 | $7.80 | $7.80 | 19,340 | — | — |
| 2017-12-22 | $8.20 | $8.20 | 7,730 | — | — |
| 2017-12-21 | $8.30 | $8.30 | 6,140 | — | — |
| 2017-12-20 | $8.60 | $8.60 | 11,810 | — | — |
| 2017-12-19 | $8.60 | $8.60 | 3,540 | — | — |
| 2017-12-18 | $8.90 | $8.90 | 10,240 | — | — |
| 2017-12-15 | $9.00 | $9.00 | 24,380 | — | — |
| 2017-12-14 | $9.00 | $9.00 | 14,590 | — | — |
| 2017-12-13 | $9.20 | $9.20 | 8,990 | — | — |
| 2017-12-12 | $9.40 | $9.40 | 21,540 | — | — |
| 2017-12-11 | $9.50 | $9.50 | 6,320 | — | — |
| 2017-12-08 | $9.50 | $9.50 | 21,190 | — | — |
| 2017-12-07 | $9.50 | $9.50 | 13,470 | — | — |
| 2017-12-06 | $9.20 | $9.20 | 63,780 | — | — |
| 2017-12-05 | $8.70 | $8.70 | 27,450 | — | — |
| 2017-12-04 | $8.10 | $8.10 | 17,830 | — | — |
| 2017-12-01 | $8.10 | $8.10 | 9,570 | — | — |
| 2017-11-30 | $8.20 | $8.20 | 6,230 | — | — |
| 2017-11-29 | $8.10 | $8.10 | 16,680 | — | — |
| 2017-11-28 | $8.50 | $8.50 | 11,580 | — | — |
| 2017-11-27 | $8.70 | $8.70 | 7,480 | — | — |
| 2017-11-24 | $9.00 | $9.00 | 4,390 | — | — |
| 2017-11-22 | $8.70 | $8.70 | 5,490 | — | — |
| 2017-11-21 | $9.00 | $9.00 | 9,220 | — | — |
| 2017-11-20 | $8.80 | $8.80 | 6,310 | — | — |
| 2017-11-17 | $8.90 | $8.90 | 6,410 | — | — |
| 2017-11-16 | $8.90 | $8.90 | 10,820 | — | — |
| 2017-11-15 | $8.50 | $8.50 | 34,690 | — | — |
| 2017-11-14 | $9.40 | $9.40 | 19,530 | — | — |
| 2017-11-13 | $9.70 | $9.70 | 14,640 | — | — |
| 2017-11-10 | $10.20 | $10.20 | 7,380 | — | — |
| 2017-11-09 | $10.10 | $10.10 | 11,990 | — | — |
| 2017-11-08 | $10.70 | $10.70 | 3,060 | — | — |
| 2017-11-07 | $10.70 | $10.70 | 10,990 | — | — |
| 2017-11-06 | $10.70 | $10.70 | 8,200 | — | — |
| 2017-11-03 | $10.80 | $10.80 | 3,410 | — | — |
| 2017-11-02 | $10.90 | $10.90 | 6,580 | — | — |
| 2017-11-01 | $11.00 | $11.00 | 5,390 | — | — |
| 2017-10-31 | $11.40 | $11.40 | 4,760 | — | — |
| 2017-10-30 | $11.50 | $11.50 | 3,110 | — | — |
| 2017-10-27 | $11.80 | $11.80 | 5,670 | — | — |
| 2017-10-26 | $11.50 | $11.50 | 7,570 | — | — |
| 2017-10-25 | $11.90 | $11.90 | 9,110 | — | — |
| 2017-10-24 | $11.90 | $11.90 | 2,440 | — | — |
| 2017-10-23 | $11.90 | $11.90 | 5,990 | — | — |
| 2017-10-20 | $11.90 | $11.90 | 2,290 | — | — |
| 2017-10-19 | $12.00 | $12.00 | 2,480 | — | — |
| 2017-10-18 | $12.00 | $12.00 | 4,210 | — | — |
| 2017-10-17 | $12.00 | $12.00 | 5,200 | — | — |
| 2017-10-16 | $12.40 | $12.40 | 1,130 | — | — |
| 2017-10-13 | $12.40 | $12.40 | 2,170 | — | — |
| 2017-10-12 | $12.30 | $12.30 | 1,670 | — | — |
| 2017-10-11 | $12.30 | $12.30 | 6,660 | — | — |
| 2017-10-10 | $12.60 | $12.60 | 4,660 | — | — |
| 2017-10-09 | $12.90 | $12.90 | 6,880 | — | — |
| 2017-10-06 | $12.80 | $12.80 | 1,860 | — | — |
| 2017-10-05 | $12.70 | $12.70 | 14,110 | — | — |
| 2017-10-04 | $12.50 | $12.50 | 22,310 | — | — |
| 2017-10-03 | $12.40 | $12.40 | 7,600 | — | — |
| 2017-10-02 | $12.80 | $12.80 | 4,360 | — | — |
| 2017-09-29 | $12.80 | $12.80 | 8,020 | — | — |
| 2017-09-28 | $13.40 | $13.40 | 33,160 | — | — |
| 2017-09-27 | $13.00 | $13.00 | 65,240 | — | — |
| 2017-09-26 | $11.40 | $11.40 | 2,340 | — | — |
| 2017-09-25 | $11.40 | $11.40 | 6,390 | — | — |
| 2017-09-22 | $11.20 | $11.20 | 2,490 | — | — |
| 2017-09-21 | $11.20 | $11.20 | 5,710 | — | — |
| 2017-09-20 | $11.50 | $11.50 | 6,930 | — | — |
| 2017-09-19 | $11.40 | $11.40 | 5,780 | — | — |
| 2017-09-18 | $11.50 | $11.50 | 4,950 | — | — |
| 2017-09-15 | $12.10 | $12.10 | 6,810 | — | — |
| 2017-09-14 | $12.10 | $12.10 | 4,830 | — | — |
| 2017-09-13 | $11.90 | $11.90 | 6,580 | — | — |
| 2017-09-12 | $12.10 | $12.10 | 2,950 | — | — |
| 2017-09-11 | $12.20 | $12.20 | 2,430 | — | — |
| 2017-09-08 | $12.60 | $12.60 | 6,270 | — | — |
| 2017-09-07 | $12.40 | $12.40 | 14,540 | — | — |
| 2017-09-06 | $12.50 | $12.50 | 5,880 | — | — |
| 2017-09-05 | $12.60 | $12.60 | 7,020 | — | — |
| 2017-09-01 | $12.50 | $12.50 | 6,140 | — | — |
| 2017-08-31 | $12.60 | $12.60 | 46,540 | — | — |
| 2017-08-30 | $12.20 | $12.20 | 7,240 | — | — |
| 2017-08-29 | $11.60 | $11.60 | 2,600 | — | — |
| 2017-08-28 | $11.40 | $11.40 | 3,590 | — | — |
| 2017-08-25 | $11.60 | $11.60 | 3,930 | — | — |
| 2017-08-24 | $11.10 | $11.10 | 5,690 | — | — |
| 2017-08-23 | $11.00 | $11.00 | 7,660 | — | — |
| 2017-08-22 | $11.00 | $11.00 | 3,400 | — | — |
| 2017-08-21 | $11.10 | $11.10 | 9,320 | — | — |
| 2017-08-18 | $11.60 | $11.60 | 4,170 | — | — |
| 2017-08-17 | $11.00 | $11.00 | 2,680 | — | — |
| 2017-08-16 | $11.70 | $11.70 | 13,370 | — | — |
| 2017-08-15 | $11.10 | $11.10 | 9,900 | — | — |
| 2017-08-14 | $10.90 | $10.90 | 9,800 | — | — |
| 2017-08-11 | $10.10 | $10.10 | 21,910 | — | — |
| 2017-08-10 | $10.50 | $10.50 | 10,980 | — | — |
| 2017-08-09 | $11.00 | $11.00 | 27,640 | — | — |
| 2017-08-08 | $10.60 | $10.60 | 5,100 | — | — |
| 2017-08-07 | $10.50 | $10.50 | 12,950 | — | — |
| 2017-08-04 | $10.70 | $10.70 | 16,020 | — | — |
| 2017-08-03 | $11.00 | $11.00 | 6,940 | — | — |
| 2017-08-02 | $11.20 | $11.20 | 2,970 | — | — |
| 2017-08-01 | $11.30 | $11.30 | 1,840 | — | — |
| 2017-07-31 | $11.50 | $11.50 | 3,310 | — | — |
| 2017-07-28 | $11.70 | $11.70 | 8,370 | — | — |
| 2017-07-27 | $11.30 | $11.30 | 3,610 | — | — |
| 2017-07-26 | $11.40 | $11.40 | 9,030 | — | — |
| 2017-07-25 | $11.50 | $11.50 | 4,580 | — | — |
| 2017-07-24 | $11.40 | $11.40 | 5,440 | — | — |
| 2017-07-21 | $11.80 | $11.80 | 6,620 | — | — |
| 2017-07-20 | $12.10 | $12.10 | 4,540 | — | — |
| 2017-07-19 | $11.90 | $11.90 | 11,120 | — | — |
| 2017-07-18 | $12.50 | $12.50 | 26,300 | — | — |
| 2017-07-17 | $11.70 | $11.70 | 9,110 | — | — |
| 2017-07-14 | $11.00 | $11.00 | 5,990 | — | — |
| 2017-07-13 | $11.00 | $11.00 | 6,130 | — | — |
| 2017-07-12 | $10.70 | $10.70 | 19,940 | — | — |
| 2017-07-11 | $10.40 | $10.40 | 6,350 | — | — |
| 2017-07-10 | $10.70 | $10.70 | 15,990 | — | — |
| 2017-07-07 | $11.10 | $11.10 | 28,810 | — | — |
| 2017-07-06 | $10.00 | $10.00 | 27,540 | — | — |
| 2017-07-05 | $10.50 | $10.50 | 25,160 | — | — |
| 2017-07-03 | $10.80 | $10.80 | 2,110 | — | — |
| 2017-06-30 | $10.80 | $10.80 | 9,710 | — | — |
| 2017-06-29 | $10.80 | $10.80 | 22,210 | — | — |
| 2017-06-28 | $11.10 | $11.10 | 24,390 | — | — |
| 2017-06-27 | $11.60 | $11.60 | 10,870 | — | — |
| 2017-06-26 | $12.20 | $12.20 | 3,750 | — | — |
| 2017-06-23 | $12.50 | $12.50 | 2,910 | — | — |
| 2017-06-22 | $12.50 | $12.50 | 2,000 | — | — |
| 2017-06-21 | $12.80 | $12.80 | 7,380 | — | — |
| 2017-06-20 | $12.90 | $12.90 | 13,290 | — | — |
| 2017-06-19 | $12.10 | $12.10 | 8,310 | — | — |
| 2017-06-16 | $12.40 | $12.40 | 4,520 | — | — |
| 2017-06-15 | $12.50 | $12.50 | 7,030 | — | — |
| 2017-06-14 | $12.60 | $12.60 | 3,150 | — | — |
| 2017-06-13 | $13.10 | $13.10 | 3,930 | — | — |
| 2017-06-12 | $13.20 | $13.20 | 20,400 | — | — |
| 2017-06-09 | $12.80 | $12.80 | 5,280 | — | — |
| 2017-06-08 | $12.90 | $12.90 | 7,050 | — | — |
| 2017-06-07 | $12.60 | $12.60 | 10,410 | — | — |
| 2017-06-06 | $12.50 | $12.50 | 11,770 | — | — |
| 2017-06-05 | $12.40 | $12.40 | 3,080 | — | — |
| 2017-06-02 | $12.50 | $12.50 | 7,860 | — | — |
| 2017-06-01 | $12.40 | $12.40 | 15,590 | — | — |
| 2017-05-31 | $12.20 | $12.20 | 48,620 | — | — |
| 2017-05-30 | $12.40 | $12.40 | 7,250 | — | — |
| 2017-05-26 | $12.50 | $12.50 | 6,460 | — | — |
| 2017-05-25 | $12.30 | $12.30 | 11,700 | — | — |
| 2017-05-24 | $12.20 | $12.20 | 18,650 | — | — |
| 2017-05-23 | $12.70 | $12.70 | 13,190 | — | — |
| 2017-05-22 | $13.10 | $13.10 | 10,790 | — | — |
| 2017-05-19 | $13.20 | $13.20 | 17,230 | — | — |
| 2017-05-18 | $13.20 | $13.20 | 15,240 | — | — |
| 2017-05-17 | $12.90 | $12.90 | 20,790 | — | — |
| 2017-05-16 | $12.50 | $12.50 | 29,730 | — | — |
| 2017-05-15 | $12.70 | $12.70 | 84,070 | — | — |
| 2017-05-12 | $11.00 | $11.00 | 14,290 | — | — |
| 2017-05-11 | $11.30 | $11.30 | 64,000 | — | — |
| 2017-05-10 | $11.80 | $11.80 | 57,250 | — | — |
| 2017-05-09 | $12.30 | $12.30 | 203,160 | — | — |
| 2017-05-08 | $16.10 | $16.10 | 18,520 | — | — |
| 2017-05-05 | $15.60 | $15.60 | 14,440 | — | — |
| 2017-05-04 | $15.20 | $15.20 | 14,190 | — | — |
| 2017-05-03 | $14.90 | $14.90 | 15,630 | — | — |
| 2017-05-02 | $15.30 | $15.30 | 10,560 | — | — |
| 2017-05-01 | $15.70 | $15.70 | 12,520 | — | — |
| 2017-04-28 | $16.90 | $16.90 | 12,820 | — | — |
| 2017-04-27 | $17.50 | $17.50 | 29,010 | — | — |
| 2017-04-26 | $17.20 | $17.20 | 24,190 | — | — |
| 2017-04-25 | $16.50 | $16.50 | 49,420 | — | — |
| 2017-04-24 | $16.00 | $16.00 | 20,440 | — | — |
| 2017-04-21 | $15.50 | $15.50 | 9,120 | — | — |
| 2017-04-20 | $15.30 | $15.30 | 7,450 | — | — |
| 2017-04-19 | $15.30 | $15.30 | 14,010 | — | — |
| 2017-04-18 | $15.40 | $15.40 | 8,410 | — | — |
| 2017-04-17 | $15.30 | $15.30 | 15,240 | — | — |
| 2017-04-13 | $14.60 | $14.60 | 6,560 | — | — |
| 2017-04-12 | $14.50 | $14.50 | 5,960 | — | — |
| 2017-04-11 | $15.00 | $15.00 | 5,990 | — | — |
| 2017-04-10 | $15.00 | $15.00 | 10,060 | — | — |
| 2017-04-07 | $14.40 | $14.40 | 14,780 | — | — |
| 2017-04-06 | $15.00 | $15.00 | 7,030 | — | — |
| 2017-04-05 | $15.00 | $15.00 | 16,760 | — | — |
| 2017-04-04 | $15.20 | $15.20 | 13,590 | — | — |
| 2017-04-03 | $15.70 | $15.70 | 10,600 | — | — |
| 2017-03-31 | $16.00 | $16.00 | 29,040 | — | — |
| 2017-03-30 | $15.90 | $15.90 | 4,640 | — | — |
| 2017-03-29 | $16.00 | $16.00 | 11,740 | — | — |
| 2017-03-28 | $16.00 | $16.00 | 20,630 | — | — |
| 2017-03-27 | $15.50 | $15.50 | 14,220 | — | — |
| 2017-03-24 | $15.70 | $15.70 | 40,730 | — | — |
| 2017-03-23 | $15.30 | $15.30 | 8,540 | — | — |
| 2017-03-22 | $15.20 | $15.20 | 10,410 | — | — |
| 2017-03-21 | $15.10 | $15.10 | 9,650 | — | — |
| 2017-03-20 | $16.10 | $16.10 | 17,770 | — | — |
| 2017-03-17 | $15.50 | $15.50 | 17,200 | — | — |
| 2017-03-16 | $14.30 | $14.30 | 13,720 | — | — |
| 2017-03-15 | $15.30 | $15.30 | 34,460 | — | — |
| 2017-03-14 | $16.00 | $16.00 | 17,670 | — | — |
| 2017-03-13 | $15.70 | $15.70 | 21,610 | — | — |
| 2017-03-10 | $14.70 | $14.70 | 18,560 | — | — |
| 2017-03-09 | $13.90 | $13.90 | 22,400 | — | — |
| 2017-03-08 | $15.20 | $15.20 | 10,450 | — | — |
| 2017-03-07 | $15.40 | $15.40 | 12,860 | — | — |
| 2017-03-06 | $15.70 | $15.70 | 19,400 | — | — |
| 2017-03-03 | $16.30 | $16.30 | 4,670 | — | — |
| 2017-03-02 | $15.90 | $15.90 | 7,790 | — | — |
| 2017-03-01 | $16.30 | $16.30 | 3,920 | — | — |
| 2017-02-28 | $16.30 | $16.30 | 9,950 | — | — |
| 2017-02-27 | $17.00 | $17.00 | 8,050 | — | — |
| 2017-02-24 | $16.70 | $16.70 | 10,440 | — | — |
| 2017-02-23 | $16.50 | $16.50 | 3,060 | — | — |
| 2017-02-22 | $16.50 | $16.50 | 7,390 | — | — |
| 2017-02-21 | $16.40 | $16.40 | 19,930 | — | — |
| 2017-02-17 | $16.00 | $16.00 | 14,600 | — | — |
| 2017-02-16 | $15.50 | $15.50 | 11,290 | — | — |
| 2017-02-15 | $15.70 | $15.70 | 13,130 | — | — |
| 2017-02-14 | $16.10 | $16.10 | 12,950 | — | — |
| 2017-02-13 | $16.30 | $16.30 | 12,020 | — | — |
| 2017-02-10 | $16.90 | $16.90 | 4,030 | — | — |
| 2017-02-09 | $17.10 | $17.10 | 10,950 | — | — |
| 2017-02-08 | $16.90 | $16.90 | 12,380 | — | — |
| 2017-02-07 | $17.30 | $17.30 | 13,170 | — | — |
| 2017-02-06 | $17.70 | $17.70 | 10,950 | — | — |
| 2017-02-03 | $18.00 | $18.00 | 6,180 | — | — |
| 2017-02-02 | $18.20 | $18.20 | 8,290 | — | — |
| 2017-02-01 | $18.10 | $18.10 | 9,410 | — | — |
| 2017-01-31 | $18.00 | $18.00 | 9,780 | — | — |
| 2017-01-30 | $17.40 | $17.40 | 9,610 | — | — |
| 2017-01-27 | $18.20 | $18.20 | 8,890 | — | — |
| 2017-01-26 | $17.80 | $17.80 | 18,590 | — | — |
| 2017-01-25 | $18.00 | $18.00 | 20,830 | — | — |
| 2017-01-24 | $17.40 | $17.40 | 42,080 | — | — |
| 2017-01-23 | $17.30 | $17.30 | 17,120 | — | — |
| 2017-01-20 | $17.10 | $17.10 | 24,380 | — | — |
| 2017-01-19 | $16.90 | $16.90 | 56,270 | — | — |
| 2017-01-18 | $15.90 | $15.90 | 7,030 | — | — |
| 2017-01-17 | $15.80 | $15.80 | 15,000 | — | — |
| 2017-01-13 | $16.40 | $16.40 | 11,850 | — | — |
| 2017-01-12 | $16.10 | $16.10 | 14,720 | — | — |
| 2017-01-11 | $16.90 | $16.90 | 13,450 | — | — |
| 2017-01-10 | $17.10 | $17.10 | 20,060 | — | — |
| 2017-01-09 | $16.40 | $16.40 | 33,190 | — | — |
| 2017-01-06 | $17.20 | $17.20 | 33,470 | — | — |
| 2017-01-05 | $18.00 | $18.00 | 11,660 | — | — |
| 2017-01-04 | $18.50 | $18.50 | 12,690 | — | — |
| 2017-01-03 | $19.10 | $19.10 | 21,700 | — | — |