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
- 2015-06-16 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 | $8.32 | $8.32 | 19,600 | — | — |
| 2017-12-28 | $8.41 | $8.41 | 61,300 | — | — |
| 2017-12-27 | $8.75 | $8.75 | 107,600 | — | — |
| 2017-12-26 | $8.79 | $8.79 | 46,500 | — | — |
| 2017-12-22 | $8.84 | $8.84 | 121,600 | — | — |
| 2017-12-21 | $9.32 | $9.32 | 55,300 | — | — |
| 2017-12-20 | $9.54 | $9.54 | 91,500 | — | — |
| 2017-12-19 | $9.76 | $9.76 | 195,000 | — | — |
| 2017-12-18 | $9.41 | $9.41 | 172,400 | — | — |
| 2017-12-15 | $9.33 | $9.33 | 235,500 | — | — |
| 2017-12-14 | $8.61 | $8.61 | 175,600 | — | — |
| 2017-12-13 | $6.58 | $6.58 | 124,900 | — | — |
| 2017-12-12 | $6.65 | $6.65 | 88,900 | — | — |
| 2017-12-11 | $6.81 | $6.81 | 121,800 | — | — |
| 2017-12-08 | $6.80 | $6.80 | 118,300 | — | — |
| 2017-12-07 | $6.84 | $6.84 | 87,700 | — | — |
| 2017-12-06 | $7.06 | $7.06 | 163,600 | — | — |
| 2017-12-05 | $7.30 | $7.30 | 117,400 | — | — |
| 2017-12-04 | $9.52 | $9.52 | 246,800 | — | — |
| 2017-12-01 | $9.67 | $9.67 | 28,000 | — | — |
| 2017-11-30 | $9.51 | $9.51 | 106,900 | — | — |
| 2017-11-29 | $9.59 | $9.59 | 56,600 | — | — |
| 2017-11-28 | $9.73 | $9.73 | 21,000 | — | — |
| 2017-11-27 | $9.56 | $9.56 | 73,200 | — | — |
| 2017-11-24 | $9.24 | $9.24 | 40,000 | — | — |
| 2017-11-22 | $9.55 | $9.55 | 26,200 | — | — |
| 2017-11-21 | $9.93 | $9.93 | 66,400 | — | — |
| 2017-11-20 | $9.93 | $9.93 | 27,700 | — | — |
| 2017-11-17 | $10.02 | $10.02 | 28,300 | — | — |
| 2017-11-16 | $10.05 | $10.05 | 22,700 | — | — |
| 2017-11-15 | $9.91 | $9.91 | 26,700 | — | — |
| 2017-11-14 | $9.90 | $9.90 | 52,900 | — | — |
| 2017-11-13 | $9.90 | $9.90 | 18,100 | — | — |
| 2017-11-10 | $9.62 | $9.62 | 21,300 | — | — |
| 2017-11-09 | $9.49 | $9.49 | 10,200 | — | — |
| 2017-11-08 | $10.06 | $10.06 | 13,400 | — | — |
| 2017-11-07 | $10.07 | $10.07 | 6,000 | — | — |
| 2017-11-06 | $10.07 | $10.07 | 12,900 | — | — |
| 2017-11-03 | $10.07 | $10.07 | 94,900 | — | — |
| 2017-11-02 | $10.09 | $10.09 | 77,600 | — | — |
| 2017-11-01 | $10.10 | $10.10 | 109,600 | — | — |
| 2017-10-31 | $10.09 | $10.09 | 57,500 | — | — |
| 2017-10-30 | $10.05 | $10.05 | 19,700 | — | — |
| 2017-10-27 | $10.10 | $10.10 | 20,100 | — | — |
| 2017-10-26 | $10.05 | $10.05 | 70,900 | — | — |
| 2017-10-25 | $10.08 | $10.08 | 9,000 | — | — |
| 2017-10-24 | $10.08 | $10.08 | 31,700 | — | — |
| 2017-10-23 | $10.04 | $10.04 | 21,300 | — | — |
| 2017-10-20 | $10.07 | $10.07 | 53,600 | — | — |
| 2017-10-19 | $10.05 | $10.05 | 86,600 | — | — |
| 2017-10-18 | $10.08 | $10.08 | 30,500 | — | — |
| 2017-10-17 | $9.80 | $9.80 | 13,100 | — | — |
| 2017-10-16 | $10.01 | $10.01 | 20,700 | — | — |
| 2017-10-13 | $10.05 | $10.05 | 6,300 | — | — |
| 2017-10-12 | $10.08 | $10.08 | 10,300 | — | — |
| 2017-10-11 | $10.05 | $10.05 | 6,900 | — | — |
| 2017-10-10 | $10.07 | $10.07 | 12,000 | — | — |
| 2017-10-09 | $10.12 | $10.12 | 8,700 | — | — |
| 2017-10-06 | $10.10 | $10.10 | 13,100 | — | — |
| 2017-10-05 | $10.27 | $10.27 | 28,500 | — | — |
| 2017-10-04 | $10.06 | $10.06 | 20,400 | — | — |
| 2017-10-03 | $10.44 | $10.44 | 45,600 | — | — |
| 2017-10-02 | $10.12 | $10.12 | 34,600 | — | — |
| 2017-09-29 | $10.09 | $10.09 | 38,500 | — | — |
| 2017-09-28 | $10.05 | $10.05 | 29,700 | — | — |
| 2017-09-27 | $10.02 | $10.02 | 61,300 | — | — |
| 2017-09-26 | $10.02 | $10.02 | 14,500 | — | — |
| 2017-09-25 | $10.01 | $10.01 | 70,700 | — | — |
| 2017-09-22 | $10.08 | $10.08 | 18,400 | — | — |
| 2017-09-21 | $10.05 | $10.05 | 75,000 | — | — |
| 2017-09-20 | $10.05 | $10.05 | 92,800 | — | — |
| 2017-09-19 | $10.10 | $10.10 | 210,900 | — | — |
| 2017-09-18 | $10.10 | $10.10 | 250,800 | — | — |
| 2017-09-15 | $10.10 | $10.10 | 685,400 | — | — |
| 2017-09-14 | $10.15 | $10.15 | 484,600 | — | — |
| 2017-09-13 | $10.25 | $10.25 | 369,900 | — | — |
| 2017-09-12 | $10.35 | $10.35 | 149,500 | — | — |
| 2017-09-11 | $10.25 | $10.25 | 214,700 | — | — |
| 2017-09-08 | $9.93 | $9.93 | 246,300 | — | — |
| 2017-09-07 | $9.75 | $9.75 | 249,700 | — | — |
| 2017-09-06 | $9.82 | $9.82 | 246,800 | — | — |
| 2017-09-05 | $9.70 | $9.70 | 265,500 | — | — |
| 2017-09-01 | $9.30 | $9.30 | 4,600 | — | — |
| 2017-08-31 | $9.30 | $9.30 | 6,500 | — | — |
| 2017-08-30 | $9.58 | $9.58 | 31,100 | — | — |
| 2017-08-29 | $9.84 | $9.84 | 10,200 | — | — |
| 2017-08-28 | $9.90 | $9.90 | 34,100 | — | — |
| 2017-08-25 | $9.95 | $9.95 | 30,400 | — | — |
| 2017-08-24 | $9.85 | $9.85 | 18,300 | — | — |
| 2017-08-23 | $9.53 | $9.53 | 7,900 | — | — |
| 2017-08-22 | $9.35 | $9.35 | 22,500 | — | — |
| 2017-08-21 | $9.31 | $9.31 | 0 | — | — |
| 2017-08-18 | $9.31 | $9.31 | 5,200 | — | — |
| 2017-08-17 | $9.29 | $9.29 | 4,500 | — | — |
| 2017-08-16 | $9.39 | $9.39 | 6,400 | — | — |
| 2017-08-15 | $9.46 | $9.46 | 3,300 | — | — |
| 2017-08-14 | $9.10 | $9.10 | 13,100 | — | — |
| 2017-08-11 | $9.00 | $9.00 | 8,100 | — | — |
| 2017-08-10 | $8.77 | $8.77 | 9,400 | — | — |
| 2017-08-09 | $8.90 | $8.90 | 25,300 | — | — |
| 2017-08-08 | $8.50 | $8.50 | 8,900 | — | — |
| 2017-08-07 | $8.60 | $8.60 | 600 | — | — |
| 2017-08-04 | $8.46 | $8.46 | 19,400 | — | — |
| 2017-08-03 | $8.59 | $8.59 | 15,000 | — | — |
| 2017-08-02 | $9.29 | $9.29 | 1,700 | — | — |
| 2017-08-01 | $9.49 | $9.49 | 12,000 | — | — |
| 2017-07-31 | $9.59 | $9.59 | 7,100 | — | — |
| 2017-07-28 | $9.65 | $9.65 | 9,200 | — | — |
| 2017-07-27 | $10.09 | $10.09 | 2,000 | — | — |
| 2017-07-26 | $10.07 | $10.07 | 9,600 | — | — |
| 2017-07-25 | $9.95 | $9.95 | 900 | — | — |
| 2017-07-24 | $10.26 | $10.26 | 26,600 | — | — |
| 2017-07-21 | $10.38 | $10.38 | 449,900 | — | — |
| 2017-07-20 | $10.35 | $10.35 | 47,300 | — | — |
| 2017-07-19 | $10.36 | $10.36 | 405,900 | — | — |
| 2017-07-18 | $10.34 | $10.34 | 53,300 | — | — |
| 2017-07-17 | $10.29 | $10.29 | 4,500 | — | — |
| 2017-07-14 | $10.32 | $10.32 | 6,500 | — | — |
| 2017-07-13 | $10.39 | $10.39 | 100,100 | — | — |
| 2017-07-12 | $10.35 | $10.35 | 101,600 | — | — |
| 2017-07-11 | $10.34 | $10.34 | 16,700 | — | — |
| 2017-07-10 | $10.26 | $10.26 | 1,700 | — | — |
| 2017-07-07 | $10.21 | $10.21 | 0 | — | — |
| 2017-07-06 | $10.21 | $10.21 | 12,500 | — | — |
| 2017-07-05 | $10.30 | $10.30 | 1,400 | — | — |
| 2017-07-03 | $10.13 | $10.13 | 11,600 | — | — |
| 2017-06-30 | $10.33 | $10.33 | 500 | — | — |
| 2017-06-29 | $10.32 | $10.32 | 6,000 | — | — |
| 2017-06-28 | $10.32 | $10.32 | 100 | — | — |
| 2017-06-27 | $10.32 | $10.32 | 5,900 | — | — |
| 2017-06-26 | $10.28 | $10.28 | 712,300 | — | — |
| 2017-06-23 | $10.28 | $10.28 | 0 | — | — |
| 2017-06-22 | $10.28 | $10.28 | 100 | — | — |
| 2017-06-21 | $10.27 | $10.27 | 400 | — | — |
| 2017-06-20 | $10.27 | $10.27 | 3,900 | — | — |
| 2017-06-19 | $10.29 | $10.29 | 132,300 | — | — |
| 2017-06-16 | $10.27 | $10.27 | 27,300 | — | — |
| 2017-06-15 | $10.28 | $10.28 | 179,000 | — | — |
| 2017-06-14 | $10.29 | $10.29 | 229,500 | — | — |
| 2017-06-13 | $10.26 | $10.26 | 400,600 | — | — |
| 2017-06-12 | $10.27 | $10.27 | 136,500 | — | — |
| 2017-06-09 | $10.26 | $10.26 | 926,500 | — | — |
| 2017-06-08 | $10.25 | $10.25 | 2,100 | — | — |
| 2017-06-07 | $10.27 | $10.27 | 1,800 | — | — |
| 2017-06-06 | $10.26 | $10.26 | 314,400 | — | — |
| 2017-06-05 | $10.25 | $10.25 | 4,900 | — | — |
| 2017-06-02 | $10.25 | $10.25 | 17,500 | — | — |
| 2017-06-01 | $10.27 | $10.27 | 200 | — | — |
| 2017-05-31 | $10.24 | $10.24 | 200 | — | — |
| 2017-05-30 | $10.23 | $10.23 | 200 | — | — |
| 2017-05-26 | $10.28 | $10.28 | 500,600 | — | — |
| 2017-05-25 | $10.20 | $10.20 | 0 | — | — |
| 2017-05-24 | $10.20 | $10.20 | 0 | — | — |
| 2017-05-23 | $10.20 | $10.20 | 0 | — | — |
| 2017-05-22 | $10.20 | $10.20 | 500 | — | — |
| 2017-05-19 | $10.25 | $10.25 | 8,200 | — | — |
| 2017-05-18 | $10.30 | $10.30 | 500 | — | — |
| 2017-05-17 | $10.26 | $10.26 | 400 | — | — |
| 2017-05-16 | $10.28 | $10.28 | 1,000 | — | — |
| 2017-05-15 | $10.28 | $10.28 | 900 | — | — |
| 2017-05-12 | $10.29 | $10.29 | 300 | — | — |
| 2017-05-11 | $10.22 | $10.22 | 0 | — | — |
| 2017-05-10 | $10.22 | $10.22 | 0 | — | — |
| 2017-05-09 | $10.22 | $10.22 | 0 | — | — |
| 2017-05-08 | $10.22 | $10.22 | 2,300 | — | — |
| 2017-05-05 | $10.21 | $10.21 | 0 | — | — |
| 2017-05-04 | $10.21 | $10.21 | 0 | — | — |
| 2017-05-03 | $10.21 | $10.21 | 0 | — | — |
| 2017-05-02 | $10.21 | $10.21 | 0 | — | — |
| 2017-05-01 | $10.21 | $10.21 | 600 | — | — |
| 2017-04-28 | $10.19 | $10.19 | 200 | — | — |
| 2017-04-27 | $10.19 | $10.19 | 0 | — | — |
| 2017-04-26 | $10.19 | $10.19 | 1,000 | — | — |
| 2017-04-25 | $10.19 | $10.19 | 0 | — | — |
| 2017-04-24 | $10.19 | $10.19 | 300 | — | — |
| 2017-04-21 | $10.20 | $10.20 | 400 | — | — |
| 2017-04-20 | $10.20 | $10.20 | 0 | — | — |
| 2017-04-19 | $10.20 | $10.20 | 0 | — | — |
| 2017-04-18 | $10.20 | $10.20 | 1,400 | — | — |
| 2017-04-17 | $10.24 | $10.24 | 0 | — | — |
| 2017-04-13 | $10.24 | $10.24 | 0 | — | — |
| 2017-04-12 | $10.24 | $10.24 | 0 | — | — |
| 2017-04-11 | $10.24 | $10.24 | 5,400 | — | — |
| 2017-04-10 | $10.21 | $10.21 | 0 | — | — |
| 2017-04-07 | $10.21 | $10.21 | 200 | — | — |
| 2017-04-06 | $10.20 | $10.20 | 0 | — | — |
| 2017-04-05 | $10.20 | $10.20 | 3,400 | — | — |
| 2017-04-04 | $10.21 | $10.21 | 0 | — | — |
| 2017-04-03 | $10.21 | $10.21 | 0 | — | — |
| 2017-03-31 | $10.21 | $10.21 | 0 | — | — |
| 2017-03-30 | $10.21 | $10.21 | 900 | — | — |
| 2017-03-29 | $10.20 | $10.20 | 0 | — | — |
| 2017-03-28 | $10.20 | $10.20 | 5,000 | — | — |
| 2017-03-27 | $10.20 | $10.20 | 1,100 | — | — |
| 2017-03-24 | $10.19 | $10.19 | 400 | — | — |
| 2017-03-23 | $10.20 | $10.20 | 201,800 | — | — |
| 2017-03-22 | $10.20 | $10.20 | 1,621,200 | — | — |
| 2017-03-21 | $10.20 | $10.20 | 127,900 | — | — |
| 2017-03-20 | $10.20 | $10.20 | 3,600 | — | — |
| 2017-03-17 | $10.22 | $10.22 | 3,700 | — | — |
| 2017-03-16 | $10.20 | $10.20 | 16,400 | — | — |
| 2017-03-15 | $10.19 | $10.19 | 59,200 | — | — |
| 2017-03-14 | $10.18 | $10.18 | 7,100 | — | — |
| 2017-03-13 | $10.20 | $10.20 | 60,100 | — | — |
| 2017-03-10 | $10.16 | $10.16 | 100 | — | — |
| 2017-03-09 | $10.17 | $10.17 | 0 | — | — |
| 2017-03-08 | $10.17 | $10.17 | 3,200 | — | — |
| 2017-03-07 | $10.20 | $10.20 | 0 | — | — |
| 2017-03-06 | $10.20 | $10.20 | 500 | — | — |
| 2017-03-03 | $10.18 | $10.18 | 104,500 | — | — |
| 2017-03-02 | $10.15 | $10.15 | 10,200 | — | — |
| 2017-03-01 | $10.17 | $10.17 | 0 | — | — |
| 2017-02-28 | $10.17 | $10.17 | 0 | — | — |
| 2017-02-27 | $10.17 | $10.17 | 1,049,100 | — | — |
| 2017-02-24 | $10.17 | $10.17 | 2,000 | — | — |
| 2017-02-23 | $10.15 | $10.15 | 1,000 | — | — |
| 2017-02-22 | $10.24 | $10.24 | 100 | — | — |
| 2017-02-21 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-17 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-16 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-15 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-14 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-13 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-10 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-09 | $10.19 | $10.19 | 1,200 | — | — |
| 2017-02-08 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-07 | $10.19 | $10.19 | 1,000 | — | — |
| 2017-02-06 | $10.19 | $10.19 | 0 | — | — |
| 2017-02-03 | $10.19 | $10.19 | 800 | — | — |
| 2017-02-02 | $10.20 | $10.20 | 300 | — | — |
| 2017-02-01 | $10.20 | $10.20 | 800 | — | — |
| 2017-01-31 | $10.20 | $10.20 | 100 | — | — |
| 2017-01-30 | $10.20 | $10.20 | 0 | — | — |
| 2017-01-27 | $10.20 | $10.20 | 0 | — | — |
| 2017-01-26 | $10.20 | $10.20 | 1,100 | — | — |
| 2017-01-25 | $10.17 | $10.17 | 2,100 | — | — |
| 2017-01-24 | $10.22 | $10.22 | 0 | — | — |
| 2017-01-23 | $10.22 | $10.22 | 1,000 | — | — |
| 2017-01-20 | $10.16 | $10.16 | 0 | — | — |
| 2017-01-19 | $10.16 | $10.16 | 14,600 | — | — |
| 2017-01-18 | $10.19 | $10.19 | 200 | — | — |
| 2017-01-17 | $10.20 | $10.20 | 200 | — | — |
| 2017-01-13 | $10.20 | $10.20 | 7,100 | — | — |
| 2017-01-12 | $10.20 | $10.20 | 200 | — | — |
| 2017-01-11 | $10.18 | $10.18 | 61,400 | — | — |
| 2017-01-10 | $10.20 | $10.20 | 42,000 | — | — |
| 2017-01-09 | $10.19 | $10.19 | 177,900 | — | — |
| 2017-01-06 | $10.17 | $10.17 | 0 | — | — |
| 2017-01-05 | $10.17 | $10.17 | 15,400 | — | — |
| 2017-01-04 | $10.12 | $10.12 | 0 | — | — |
| 2017-01-03 | $10.12 | $10.12 | 0 | — | — |