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
- 2012-07-25 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 | $8.93 | $8.93 | 115,900 | — | — |
| 2017-12-28 | $8.95 | $8.95 | 53,200 | — | — |
| 2017-12-27 | $8.92 | $8.92 | 99,500 | — | — |
| 2017-12-26 | $8.99 | $8.99 | 76,200 | — | — |
| 2017-12-22 | $8.91 | $8.91 | 123,100 | — | — |
| 2017-12-21 | $8.93 | $8.93 | 139,400 | — | — |
| 2017-12-20 | $8.75 | $8.75 | 76,400 | — | — |
| 2017-12-19 | $9.01 | $9.01 | 195,400 | — | — |
| 2017-12-18 | $9.15 | $9.15 | 207,100 | — | — |
| 2017-12-15 | $8.94 | $8.94 | 248,900 | — | — |
| 2017-12-14 | $8.38 | $8.38 | 127,000 | — | — |
| 2017-12-13 | $8.50 | $8.50 | 204,800 | — | — |
| 2017-12-12 | $8.05 | $8.05 | 149,500 | — | — |
| 2017-12-11 | $8.32 | $8.32 | 81,500 | — | — |
| 2017-12-08 | $8.25 | $8.25 | 159,200 | — | — |
| 2017-12-07 | $8.48 | $8.48 | 156,500 | — | — |
| 2017-12-06 | $8.30 | $8.30 | 118,800 | — | — |
| 2017-12-05 | $8.06 | $8.06 | 240,000 | — | — |
| 2017-12-04 | $8.21 | $8.21 | 289,400 | — | — |
| 2017-12-01 | $7.85 | $7.85 | 170,500 | — | — |
| 2017-11-30 | $7.86 | $7.86 | 434,400 | — | — |
| 2017-11-29 | $7.92 | $7.92 | 172,000 | — | — |
| 2017-11-28 | $7.75 | $7.75 | 139,900 | — | — |
| 2017-11-27 | $7.69 | $7.69 | 279,300 | — | — |
| 2017-11-24 | $7.04 | $7.04 | 135,800 | — | — |
| 2017-11-22 | $7.05 | $7.05 | 205,200 | — | — |
| 2017-11-21 | $6.43 | $6.43 | 250,200 | — | — |
| 2017-11-20 | $6.35 | $6.35 | 405,600 | — | — |
| 2017-11-17 | $6.25 | $6.25 | 877,000 | — | — |
| 2017-11-16 | $5.30 | $5.30 | 305,700 | — | — |
| 2017-11-15 | $4.87 | $4.87 | 576,600 | — | — |
| 2017-11-14 | $5.10 | $5.10 | 237,100 | — | — |
| 2017-11-13 | $5.21 | $5.21 | 85,100 | — | — |
| 2017-11-10 | $5.33 | $5.33 | 122,400 | — | — |
| 2017-11-09 | $5.19 | $5.19 | 42,600 | — | — |
| 2017-11-08 | $5.16 | $5.16 | 107,300 | — | — |
| 2017-11-07 | $5.11 | $5.11 | 100,600 | — | — |
| 2017-11-06 | $5.25 | $5.25 | 343,700 | — | — |
| 2017-11-03 | $4.96 | $4.96 | 103,500 | — | — |
| 2017-11-02 | $4.97 | $4.97 | 128,000 | — | — |
| 2017-11-01 | $4.94 | $4.94 | 67,000 | — | — |
| 2017-10-31 | $4.91 | $4.91 | 109,500 | — | — |
| 2017-10-30 | $4.88 | $4.88 | 92,500 | — | — |
| 2017-10-27 | $4.83 | $4.83 | 127,700 | — | — |
| 2017-10-26 | $5.06 | $5.06 | 69,700 | — | — |
| 2017-10-25 | $5.11 | $5.11 | 75,900 | — | — |
| 2017-10-24 | $5.20 | $5.20 | 97,700 | — | — |
| 2017-10-23 | $5.22 | $5.22 | 89,900 | — | — |
| 2017-10-20 | $5.26 | $5.26 | 152,700 | — | — |
| 2017-10-19 | $5.17 | $5.17 | 117,600 | — | — |
| 2017-10-18 | $5.05 | $5.05 | 198,100 | — | — |
| 2017-10-17 | $4.87 | $4.87 | 422,500 | — | — |
| 2017-10-16 | $5.15 | $5.15 | 219,100 | — | — |
| 2017-10-13 | $5.68 | $5.68 | 127,900 | — | — |
| 2017-10-12 | $5.58 | $5.58 | 91,500 | — | — |
| 2017-10-11 | $5.56 | $5.56 | 210,400 | — | — |
| 2017-10-10 | $5.62 | $5.62 | 101,600 | — | — |
| 2017-10-09 | $5.52 | $5.52 | 174,000 | — | — |
| 2017-10-06 | $5.67 | $5.67 | 63,400 | — | — |
| 2017-10-05 | $5.76 | $5.76 | 112,400 | — | — |
| 2017-10-04 | $5.73 | $5.73 | 110,900 | — | — |
| 2017-10-03 | $5.70 | $5.70 | 134,600 | — | — |
| 2017-10-02 | $5.50 | $5.50 | 117,000 | — | — |
| 2017-09-29 | $5.58 | $5.58 | 218,800 | — | — |
| 2017-09-28 | $5.43 | $5.43 | 189,600 | — | — |
| 2017-09-27 | $5.86 | $5.86 | 99,300 | — | — |
| 2017-09-26 | $5.64 | $5.64 | 103,200 | — | — |
| 2017-09-25 | $5.63 | $5.63 | 116,900 | — | — |
| 2017-09-22 | $5.52 | $5.52 | 96,400 | — | — |
| 2017-09-21 | $5.49 | $5.49 | 115,500 | — | — |
| 2017-09-20 | $5.56 | $5.56 | 104,000 | — | — |
| 2017-09-19 | $5.50 | $5.50 | 161,300 | — | — |
| 2017-09-18 | $5.51 | $5.51 | 121,200 | — | — |
| 2017-09-15 | $5.59 | $5.59 | 176,000 | — | — |
| 2017-09-14 | $5.53 | $5.53 | 93,400 | — | — |
| 2017-09-13 | $5.66 | $5.66 | 93,700 | — | — |
| 2017-09-12 | $5.61 | $5.61 | 130,900 | — | — |
| 2017-09-11 | $5.67 | $5.67 | 207,600 | — | — |
| 2017-09-08 | $5.59 | $5.59 | 166,500 | — | — |
| 2017-09-07 | $5.80 | $5.80 | 195,800 | — | — |
| 2017-09-06 | $5.51 | $5.51 | 229,300 | — | — |
| 2017-09-05 | $5.51 | $5.51 | 252,600 | — | — |
| 2017-09-01 | $5.85 | $5.85 | 102,500 | — | — |
| 2017-08-31 | $5.62 | $5.62 | 256,700 | — | — |
| 2017-08-30 | $5.70 | $5.70 | 129,700 | — | — |
| 2017-08-29 | $5.88 | $5.88 | 266,200 | — | — |
| 2017-08-28 | $6.05 | $6.05 | 106,600 | — | — |
| 2017-08-25 | $6.20 | $6.20 | 175,900 | — | — |
| 2017-08-24 | $5.94 | $5.94 | 113,700 | — | — |
| 2017-08-23 | $6.37 | $6.37 | 126,500 | — | — |
| 2017-08-22 | $6.13 | $6.13 | 114,800 | — | — |
| 2017-08-21 | $6.17 | $6.17 | 145,200 | — | — |
| 2017-08-18 | $6.10 | $6.10 | 84,500 | — | — |
| 2017-08-17 | $6.04 | $6.04 | 96,600 | — | — |
| 2017-08-16 | $6.01 | $6.01 | 93,200 | — | — |
| 2017-08-15 | $6.00 | $6.00 | 143,900 | — | — |
| 2017-08-14 | $5.89 | $5.89 | 109,900 | — | — |
| 2017-08-11 | $6.40 | $6.40 | 293,600 | — | — |
| 2017-08-10 | $6.22 | $6.22 | 311,900 | — | — |
| 2017-08-09 | $5.89 | $5.89 | 347,000 | — | — |
| 2017-08-08 | $6.00 | $6.00 | 464,700 | — | — |
| 2017-08-07 | $5.95 | $5.95 | 788,800 | — | — |
| 2017-08-04 | $5.63 | $5.63 | 2,241,400 | — | — |
| 2017-08-03 | $8.50 | $8.50 | 125,800 | — | — |
| 2017-08-02 | $8.61 | $8.61 | 50,100 | — | — |
| 2017-08-01 | $8.70 | $8.70 | 66,500 | — | — |
| 2017-07-31 | $8.81 | $8.81 | 57,700 | — | — |
| 2017-07-28 | $8.68 | $8.68 | 95,500 | — | — |
| 2017-07-27 | $8.58 | $8.58 | 191,800 | — | — |
| 2017-07-26 | $8.22 | $8.22 | 43,100 | — | — |
| 2017-07-25 | $8.19 | $8.19 | 62,800 | — | — |
| 2017-07-24 | $8.09 | $8.09 | 45,100 | — | — |
| 2017-07-21 | $8.19 | $8.19 | 135,100 | — | — |
| 2017-07-20 | $8.16 | $8.16 | 63,700 | — | — |
| 2017-07-19 | $8.23 | $8.23 | 94,400 | — | — |
| 2017-07-18 | $8.06 | $8.06 | 70,800 | — | — |
| 2017-07-17 | $7.94 | $7.94 | 83,500 | — | — |
| 2017-07-14 | $7.87 | $7.87 | 61,600 | — | — |
| 2017-07-13 | $8.00 | $8.00 | 167,000 | — | — |
| 2017-07-12 | $7.91 | $7.91 | 60,300 | — | — |
| 2017-07-11 | $7.84 | $7.84 | 69,500 | — | — |
| 2017-07-10 | $7.90 | $7.90 | 99,800 | — | — |
| 2017-07-07 | $8.12 | $8.12 | 168,400 | — | — |
| 2017-07-06 | $7.96 | $7.96 | 119,600 | — | — |
| 2017-07-05 | $8.14 | $8.14 | 109,700 | — | — |
| 2017-07-03 | $8.40 | $8.40 | 76,000 | — | — |
| 2017-06-30 | $8.27 | $8.27 | 205,400 | — | — |
| 2017-06-29 | $8.24 | $8.24 | 274,000 | — | — |
| 2017-06-28 | $8.05 | $8.05 | 546,200 | — | — |
| 2017-06-27 | $8.14 | $8.14 | 163,500 | — | — |
| 2017-06-26 | $8.14 | $8.14 | 122,000 | — | — |
| 2017-06-23 | $8.00 | $8.00 | 332,400 | — | — |
| 2017-06-22 | $8.14 | $8.14 | 144,100 | — | — |
| 2017-06-21 | $8.33 | $8.33 | 74,100 | — | — |
| 2017-06-20 | $8.45 | $8.45 | 62,400 | — | — |
| 2017-06-19 | $8.60 | $8.60 | 150,000 | — | — |
| 2017-06-16 | $8.73 | $8.73 | 319,900 | — | — |
| 2017-06-15 | $8.97 | $8.97 | 118,000 | — | — |
| 2017-06-14 | $9.07 | $9.07 | 1,002,500 | — | — |
| 2017-06-13 | $9.47 | $9.47 | 63,200 | — | — |
| 2017-06-12 | $9.39 | $9.39 | 122,100 | — | — |
| 2017-06-09 | $9.50 | $9.50 | 81,100 | — | — |
| 2017-06-08 | $9.45 | $9.45 | 155,600 | — | — |
| 2017-06-07 | $9.75 | $9.75 | 33,700 | — | — |
| 2017-06-06 | $9.82 | $9.82 | 91,200 | — | — |
| 2017-06-05 | $10.22 | $10.22 | 87,100 | — | — |
| 2017-06-02 | $10.47 | $10.47 | 98,900 | — | — |
| 2017-06-01 | $10.09 | $10.09 | 68,000 | — | — |
| 2017-05-31 | $9.91 | $9.91 | 39,300 | — | — |
| 2017-05-30 | $10.08 | $10.08 | 52,800 | — | — |
| 2017-05-26 | $9.81 | $9.81 | 38,000 | — | — |
| 2017-05-25 | $9.76 | $9.76 | 73,800 | — | — |
| 2017-05-24 | $9.70 | $9.70 | 38,600 | — | — |
| 2017-05-23 | $9.69 | $9.69 | 59,800 | — | — |
| 2017-05-22 | $9.79 | $9.79 | 50,500 | — | — |
| 2017-05-19 | $9.46 | $9.46 | 90,000 | — | — |
| 2017-05-18 | $9.48 | $9.48 | 79,500 | — | — |
| 2017-05-17 | $9.39 | $9.39 | 278,700 | — | — |
| 2017-05-16 | $9.66 | $9.66 | 79,300 | — | — |
| 2017-05-15 | $9.95 | $9.95 | 49,100 | — | — |
| 2017-05-12 | $9.90 | $9.90 | 91,200 | — | — |
| 2017-05-11 | $10.32 | $10.32 | 62,200 | — | — |
| 2017-05-10 | $10.26 | $10.26 | 51,800 | — | — |
| 2017-05-09 | $9.95 | $9.95 | 46,400 | — | — |
| 2017-05-08 | $9.84 | $9.84 | 158,000 | — | — |
| 2017-05-05 | $9.90 | $9.90 | 230,000 | — | — |
| 2017-05-04 | $10.80 | $10.80 | 67,300 | — | — |
| 2017-05-03 | $10.70 | $10.70 | 167,500 | — | — |
| 2017-05-02 | $10.79 | $10.79 | 108,100 | — | — |
| 2017-05-01 | $10.64 | $10.64 | 67,700 | — | — |
| 2017-04-28 | $10.94 | $10.94 | 41,600 | — | — |
| 2017-04-27 | $11.37 | $11.37 | 49,600 | — | — |
| 2017-04-26 | $11.39 | $11.39 | 48,200 | — | — |
| 2017-04-25 | $11.03 | $11.03 | 50,900 | — | — |
| 2017-04-24 | $10.94 | $10.94 | 71,000 | — | — |
| 2017-04-21 | $10.75 | $10.75 | 71,600 | — | — |
| 2017-04-20 | $10.80 | $10.80 | 50,700 | — | — |
| 2017-04-19 | $10.80 | $10.80 | 70,800 | — | — |
| 2017-04-18 | $10.76 | $10.76 | 38,300 | — | — |
| 2017-04-17 | $10.82 | $10.82 | 44,200 | — | — |
| 2017-04-13 | $10.53 | $10.53 | 37,900 | — | — |
| 2017-04-12 | $10.45 | $10.45 | 62,200 | — | — |
| 2017-04-11 | $10.51 | $10.51 | 70,000 | — | — |
| 2017-04-10 | $10.58 | $10.58 | 173,100 | — | — |
| 2017-04-07 | $10.07 | $10.07 | 57,100 | — | — |
| 2017-04-06 | $10.10 | $10.10 | 70,200 | — | — |
| 2017-04-05 | $10.15 | $10.15 | 86,400 | — | — |
| 2017-04-04 | $10.22 | $10.22 | 142,400 | — | — |
| 2017-04-03 | $10.16 | $10.16 | 56,100 | — | — |
| 2017-03-31 | $10.39 | $10.39 | 51,000 | — | — |
| 2017-03-30 | $10.34 | $10.34 | 49,100 | — | — |
| 2017-03-29 | $10.40 | $10.40 | 114,900 | — | — |
| 2017-03-28 | $10.41 | $10.41 | 42,900 | — | — |
| 2017-03-27 | $10.45 | $10.45 | 65,000 | — | — |
| 2017-03-24 | $10.39 | $10.39 | 49,900 | — | — |
| 2017-03-23 | $10.49 | $10.49 | 222,600 | — | — |
| 2017-03-22 | $10.50 | $10.50 | 57,600 | — | — |
| 2017-03-21 | $10.58 | $10.58 | 57,000 | — | — |
| 2017-03-20 | $10.83 | $10.83 | 59,900 | — | — |
| 2017-03-17 | $11.03 | $11.03 | 106,300 | — | — |
| 2017-03-16 | $10.84 | $10.84 | 56,600 | — | — |
| 2017-03-15 | $10.47 | $10.47 | 56,500 | — | — |
| 2017-03-14 | $10.29 | $10.29 | 83,700 | — | — |
| 2017-03-13 | $10.20 | $10.20 | 127,300 | — | — |
| 2017-03-10 | $10.34 | $10.34 | 107,500 | — | — |
| 2017-03-09 | $10.72 | $10.72 | 104,800 | — | — |
| 2017-03-08 | $10.87 | $10.87 | 76,500 | — | — |
| 2017-03-07 | $10.86 | $10.86 | 105,600 | — | — |
| 2017-03-06 | $11.42 | $11.42 | 91,500 | — | — |
| 2017-03-03 | $12.05 | $12.05 | 128,700 | — | — |
| 2017-03-02 | $12.00 | $12.00 | 95,200 | — | — |
| 2017-03-01 | $12.11 | $12.11 | 109,500 | — | — |
| 2017-02-28 | $12.07 | $12.07 | 118,000 | — | — |
| 2017-02-27 | $12.55 | $12.55 | 81,300 | — | — |
| 2017-02-24 | $12.46 | $12.46 | 57,800 | — | — |
| 2017-02-23 | $12.39 | $12.39 | 101,800 | — | — |
| 2017-02-22 | $12.42 | $12.42 | 55,100 | — | — |
| 2017-02-21 | $12.40 | $12.40 | 56,900 | — | — |
| 2017-02-17 | $12.41 | $12.41 | 74,700 | — | — |
| 2017-02-16 | $12.31 | $12.31 | 55,600 | — | — |
| 2017-02-15 | $12.37 | $12.37 | 93,900 | — | — |
| 2017-02-14 | $12.27 | $12.27 | 159,500 | — | — |
| 2017-02-13 | $12.48 | $12.48 | 92,000 | — | — |
| 2017-02-10 | $12.26 | $12.26 | 49,900 | — | — |
| 2017-02-09 | $12.05 | $12.05 | 60,200 | — | — |
| 2017-02-08 | $12.20 | $12.20 | 211,400 | — | — |
| 2017-02-07 | $12.00 | $12.00 | 158,700 | — | — |
| 2017-02-06 | $12.01 | $12.01 | 209,800 | — | — |
| 2017-02-03 | $11.99 | $11.99 | 382,400 | — | — |
| 2017-02-02 | $12.97 | $12.97 | 148,200 | — | — |
| 2017-02-01 | $12.54 | $12.54 | 81,300 | — | — |
| 2017-01-31 | $12.64 | $12.64 | 133,600 | — | — |
| 2017-01-30 | $13.38 | $13.38 | 84,500 | — | — |
| 2017-01-27 | $13.41 | $13.41 | 73,000 | — | — |
| 2017-01-26 | $13.53 | $13.53 | 180,700 | — | — |
| 2017-01-25 | $13.65 | $13.65 | 251,100 | — | — |
| 2017-01-24 | $13.39 | $13.39 | 43,600 | — | — |
| 2017-01-23 | $13.25 | $13.25 | 212,500 | — | — |
| 2017-01-20 | $13.17 | $13.17 | 62,500 | — | — |
| 2017-01-19 | $13.20 | $13.20 | 55,400 | — | — |
| 2017-01-18 | $13.21 | $13.21 | 263,000 | — | — |
| 2017-01-17 | $13.18 | $13.18 | 96,300 | — | — |
| 2017-01-13 | $13.01 | $13.01 | 88,500 | — | — |
| 2017-01-12 | $12.67 | $12.67 | 42,100 | — | — |
| 2017-01-11 | $12.55 | $12.55 | 58,700 | — | — |
| 2017-01-10 | $12.54 | $12.54 | 99,300 | — | — |
| 2017-01-09 | $12.21 | $12.21 | 29,200 | — | — |
| 2017-01-06 | $12.26 | $12.26 | 45,900 | — | — |
| 2017-01-05 | $12.17 | $12.17 | 41,200 | — | — |
| 2017-01-04 | $12.13 | $12.13 | 48,900 | — | — |
| 2017-01-03 | $11.99 | $11.99 | 72,500 | — | — |