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
- 1992-03-27 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 | $12.38 | $15.20 | 21,600 | — | — |
| 2017-12-28 | $12.00 | $14.74 | 19,800 | — | — |
| 2017-12-27 | $13.20 | $16.21 | 33,400 | — | — |
| 2017-12-26 | $11.43 | $14.03 | 22,000 | — | — |
| 2017-12-22 | $10.55 | $12.96 | 5,600 | — | — |
| 2017-12-21 | $10.33 | $12.68 | 3,800 | — | — |
| 2017-12-20 | $10.25 | $12.59 | 3,400 | — | — |
| 2017-12-19 | $10.13 | $12.43 | 4,000 | — | — |
| 2017-12-18 | $10.13 | $12.43 | 0 | — | — |
| 2017-12-15 | $10.13 | $12.43 | 0 | — | — |
| 2017-12-14 | $10.13 | $12.43 | 3,600 | — | — |
| 2017-12-13 | $10.13 | $12.43 | 9,200 | — | — |
| 2017-12-12 | $10.10 | $12.40 | 1,200 | — | — |
| 2017-12-11 | $10.15 | $12.46 | 8,600 | — | — |
| 2017-12-08 | $10.15 | $12.47 | 32,400 | — | — |
| 2017-12-07 | $10.15 | $12.47 | 11,600 | — | — |
| 2017-12-06 | $10.56 | $12.90 | 4,000 | — | — |
| 2017-12-05 | $10.26 | $12.53 | 4,800 | — | — |
| 2017-12-04 | $10.03 | $12.26 | 15,000 | — | — |
| 2017-12-01 | $9.75 | $11.92 | 13,400 | — | — |
| 2017-11-30 | $9.98 | $12.19 | 1,200 | — | — |
| 2017-11-29 | $10.30 | $12.59 | 800 | — | — |
| 2017-11-28 | $10.25 | $12.53 | 0 | — | — |
| 2017-11-27 | $10.25 | $12.53 | 3,400 | — | — |
| 2017-11-24 | $10.30 | $12.59 | 3,600 | — | — |
| 2017-11-22 | $10.01 | $12.23 | 23,400 | — | — |
| 2017-11-21 | $10.14 | $12.39 | 28,600 | — | — |
| 2017-11-20 | $10.45 | $12.77 | 63,200 | — | — |
| 2017-11-17 | $8.78 | $10.73 | 800 | — | — |
| 2017-11-16 | $8.53 | $10.42 | 0 | — | — |
| 2017-11-15 | $8.53 | $10.42 | 0 | — | — |
| 2017-11-14 | $8.53 | $10.42 | 8,200 | — | — |
| 2017-11-13 | $8.53 | $10.42 | 7,200 | — | — |
| 2017-11-10 | $8.33 | $10.18 | 9,000 | — | — |
| 2017-11-09 | $8.63 | $10.54 | 2,800 | — | — |
| 2017-11-08 | $8.50 | $10.39 | 2,200 | — | — |
| 2017-11-07 | $8.49 | $10.38 | 2,200 | — | — |
| 2017-11-06 | $8.80 | $10.76 | 4,000 | — | — |
| 2017-11-03 | $8.73 | $10.66 | 2,800 | — | — |
| 2017-11-02 | $8.73 | $10.66 | 7,000 | — | — |
| 2017-11-01 | $8.50 | $10.39 | 2,600 | — | — |
| 2017-10-31 | $8.28 | $10.11 | 55,800 | — | — |
| 2017-10-30 | $8.03 | $9.81 | 1,200 | — | — |
| 2017-10-27 | $8.13 | $9.93 | 2,200 | — | — |
| 2017-10-26 | $8.18 | $9.99 | 400 | — | — |
| 2017-10-25 | $8.23 | $10.05 | 0 | — | — |
| 2017-10-24 | $8.23 | $10.05 | 600 | — | — |
| 2017-10-23 | $8.25 | $10.08 | 0 | — | — |
| 2017-10-20 | $8.25 | $10.08 | 1,400 | — | — |
| 2017-10-19 | $8.28 | $10.11 | 12,400 | — | — |
| 2017-10-18 | $8.25 | $10.08 | 11,000 | — | — |
| 2017-10-17 | $8.25 | $10.08 | 14,000 | — | — |
| 2017-10-16 | $8.50 | $10.39 | 0 | — | — |
| 2017-10-13 | $8.50 | $10.39 | 16,600 | — | — |
| 2017-10-12 | $8.53 | $10.42 | 20,000 | — | — |
| 2017-10-11 | $8.68 | $10.60 | 2,400 | — | — |
| 2017-10-10 | $8.45 | $10.33 | 8,000 | — | — |
| 2017-10-09 | $8.63 | $10.54 | 14,600 | — | — |
| 2017-10-06 | $8.73 | $10.66 | 33,000 | — | — |
| 2017-10-05 | $8.00 | $9.78 | 20,200 | — | — |
| 2017-10-04 | $8.18 | $9.99 | 10,800 | — | — |
| 2017-10-03 | $8.13 | $9.93 | 14,200 | — | — |
| 2017-10-02 | $8.14 | $9.94 | 12,200 | — | — |
| 2017-09-29 | $8.30 | $10.14 | 1,400 | — | — |
| 2017-09-28 | $8.40 | $10.27 | 6,600 | — | — |
| 2017-09-27 | $8.50 | $10.39 | 0 | — | — |
| 2017-09-26 | $8.50 | $10.39 | 0 | — | — |
| 2017-09-25 | $8.50 | $10.39 | 23,200 | — | — |
| 2017-09-22 | $8.48 | $10.36 | 1,200 | — | — |
| 2017-09-21 | $8.48 | $10.36 | 1,400 | — | — |
| 2017-09-20 | $8.48 | $10.36 | 1,000 | — | — |
| 2017-09-19 | $8.50 | $10.39 | 10,000 | — | — |
| 2017-09-18 | $8.45 | $10.33 | 4,600 | — | — |
| 2017-09-15 | $8.48 | $10.36 | 5,800 | — | — |
| 2017-09-14 | $8.45 | $10.33 | 1,800 | — | — |
| 2017-09-13 | $8.43 | $10.30 | 15,800 | — | — |
| 2017-09-12 | $8.43 | $10.30 | 7,000 | — | — |
| 2017-09-11 | $8.50 | $10.39 | 9,400 | — | — |
| 2017-09-08 | $8.55 | $10.45 | 2,800 | — | — |
| 2017-09-07 | $8.70 | $10.63 | 1,800 | — | — |
| 2017-09-06 | $8.50 | $10.39 | 15,000 | — | — |
| 2017-09-05 | $8.88 | $10.85 | 11,800 | — | — |
| 2017-09-01 | $9.00 | $11.00 | 10,000 | — | — |
| 2017-08-31 | $8.80 | $10.76 | 7,400 | — | — |
| 2017-08-30 | $8.80 | $10.76 | 13,000 | — | — |
| 2017-08-29 | $8.68 | $10.60 | 3,400 | — | — |
| 2017-08-28 | $8.50 | $10.39 | 18,600 | — | — |
| 2017-08-25 | $8.50 | $10.39 | 0 | — | — |
| 2017-08-24 | $8.50 | $10.39 | 200 | — | — |
| 2017-08-23 | $8.95 | $10.94 | 0 | — | — |
| 2017-08-22 | $8.95 | $10.94 | 0 | — | — |
| 2017-08-21 | $8.95 | $10.94 | 13,000 | — | — |
| 2017-08-18 | $9.03 | $11.03 | 1,400 | — | — |
| 2017-08-17 | $8.75 | $10.69 | 0 | — | — |
| 2017-08-16 | $8.75 | $10.69 | 0 | — | — |
| 2017-08-15 | $8.75 | $10.69 | 3,000 | — | — |
| 2017-08-14 | $8.63 | $10.54 | 0 | — | — |
| 2017-08-11 | $8.63 | $10.54 | 4,200 | — | — |
| 2017-08-10 | $8.50 | $10.39 | 3,600 | — | — |
| 2017-08-09 | $8.60 | $10.51 | 13,400 | — | — |
| 2017-08-08 | $8.73 | $10.66 | 2,400 | — | — |
| 2017-08-07 | $8.68 | $10.60 | 7,200 | — | — |
| 2017-08-04 | $8.73 | $10.66 | 2,600 | — | — |
| 2017-08-03 | $8.78 | $10.73 | 4,200 | — | — |
| 2017-08-02 | $9.10 | $11.12 | 17,000 | — | — |
| 2017-08-01 | $9.23 | $11.28 | 3,000 | — | — |
| 2017-07-31 | $9.18 | $11.21 | 6,800 | — | — |
| 2017-07-28 | $9.13 | $11.15 | 10,600 | — | — |
| 2017-07-27 | $8.88 | $10.85 | 2,200 | — | — |
| 2017-07-26 | $8.88 | $10.85 | 400 | — | — |
| 2017-07-25 | $8.88 | $10.85 | 10,800 | — | — |
| 2017-07-24 | $9.00 | $11.00 | 6,000 | — | — |
| 2017-07-21 | $8.63 | $10.54 | 3,200 | — | — |
| 2017-07-20 | $8.53 | $10.42 | 2,200 | — | — |
| 2017-07-19 | $8.50 | $10.39 | 18,800 | — | — |
| 2017-07-18 | $8.44 | $10.32 | 3,400 | — | — |
| 2017-07-17 | $8.38 | $10.24 | 17,400 | — | — |
| 2017-07-14 | $8.50 | $10.39 | 7,000 | — | — |
| 2017-07-13 | $8.50 | $10.39 | 89,000 | — | — |
| 2017-07-12 | $8.01 | $9.78 | 49,200 | — | — |
| 2017-07-11 | $7.75 | $9.47 | 28,800 | — | — |
| 2017-07-10 | $7.63 | $9.32 | 37,600 | — | — |
| 2017-07-07 | $7.75 | $9.47 | 0 | — | — |
| 2017-07-06 | $7.75 | $9.47 | 0 | — | — |
| 2017-07-05 | $7.75 | $9.47 | 1,200 | — | — |
| 2017-07-03 | $7.80 | $9.53 | 0 | — | — |
| 2017-06-30 | $7.80 | $9.53 | 6,600 | — | — |
| 2017-06-29 | $7.83 | $9.56 | 1,600 | — | — |
| 2017-06-28 | $7.90 | $9.65 | 1,800 | — | — |
| 2017-06-27 | $7.80 | $9.53 | 6,000 | — | — |
| 2017-06-26 | $7.83 | $9.56 | 8,400 | — | — |
| 2017-06-23 | $8.08 | $9.87 | 5,000 | — | — |
| 2017-06-22 | $8.00 | $9.78 | 29,000 | — | — |
| 2017-06-21 | $7.83 | $9.56 | 12,000 | — | — |
| 2017-06-20 | $7.95 | $9.72 | 6,200 | — | — |
| 2017-06-19 | $8.09 | $9.88 | 24,600 | — | — |
| 2017-06-16 | $8.10 | $9.90 | 4,400 | — | — |
| 2017-06-15 | $8.24 | $10.07 | 10,200 | — | — |
| 2017-06-14 | $8.20 | $10.02 | 3,200 | — | — |
| 2017-06-13 | $8.33 | $10.18 | 2,200 | — | — |
| 2017-06-12 | $8.38 | $10.24 | 4,400 | — | — |
| 2017-06-09 | $8.38 | $10.24 | 4,800 | — | — |
| 2017-06-08 | $8.43 | $10.30 | 400 | — | — |
| 2017-06-07 | $8.42 | $10.29 | 4,600 | — | — |
| 2017-06-06 | $8.50 | $10.39 | 3,600 | — | — |
| 2017-06-05 | $8.50 | $10.39 | 3,200 | — | — |
| 2017-06-02 | $8.25 | $10.08 | 0 | — | — |
| 2017-06-01 | $8.25 | $10.08 | 2,200 | — | — |
| 2017-05-31 | $8.50 | $10.39 | 0 | — | — |
| 2017-05-30 | $8.50 | $10.39 | 1,800 | — | — |
| 2017-05-26 | $8.38 | $10.24 | 2,800 | — | — |
| 2017-05-25 | $8.50 | $10.39 | 39,200 | — | — |
| 2017-05-24 | $8.83 | $10.79 | 10,600 | — | — |
| 2017-05-23 | $8.50 | $10.39 | 400 | — | — |
| 2017-05-22 | $8.50 | $10.39 | 7,000 | — | — |
| 2017-05-19 | $8.15 | $9.96 | 4,200 | — | — |
| 2017-05-18 | $8.15 | $9.96 | 4,600 | — | — |
| 2017-05-17 | $8.30 | $10.14 | 400 | — | — |
| 2017-05-16 | $8.35 | $10.21 | 600 | — | — |
| 2017-05-15 | $8.48 | $10.36 | 1,200 | — | — |
| 2017-05-12 | $8.45 | $10.33 | 1,000 | — | — |
| 2017-05-11 | $8.15 | $9.96 | 3,000 | — | — |
| 2017-05-10 | $8.13 | $9.93 | 12,200 | — | — |
| 2017-05-09 | $8.18 | $10.00 | 1,800 | — | — |
| 2017-05-08 | $8.18 | $10.00 | 600 | — | — |
| 2017-05-05 | $8.10 | $9.90 | 2,200 | — | — |
| 2017-05-04 | $8.28 | $10.11 | 2,800 | — | — |
| 2017-05-03 | $8.00 | $9.78 | 4,000 | — | — |
| 2017-05-02 | $7.81 | $9.54 | 3,400 | — | — |
| 2017-05-01 | $7.78 | $9.50 | 10,000 | — | — |
| 2017-04-28 | $7.95 | $9.72 | 40,400 | — | — |
| 2017-04-27 | $8.13 | $9.93 | 6,800 | — | — |
| 2017-04-26 | $8.25 | $10.08 | 2,000 | — | — |
| 2017-04-25 | $8.25 | $10.08 | 19,400 | — | — |
| 2017-04-24 | $8.33 | $10.18 | 9,000 | — | — |
| 2017-04-21 | $8.35 | $10.21 | 1,200 | — | — |
| 2017-04-20 | $8.53 | $10.42 | 4,000 | — | — |
| 2017-04-19 | $8.58 | $10.48 | 3,000 | — | — |
| 2017-04-18 | $9.00 | $11.00 | 0 | — | — |
| 2017-04-17 | $9.00 | $11.00 | 0 | — | — |
| 2017-04-13 | $9.00 | $11.00 | 2,800 | — | — |
| 2017-04-12 | $9.00 | $11.00 | 1,600 | — | — |
| 2017-04-11 | $9.03 | $11.03 | 1,200 | — | — |
| 2017-04-10 | $9.01 | $11.01 | 4,600 | — | — |
| 2017-04-07 | $9.09 | $11.10 | 7,800 | — | — |
| 2017-04-06 | $9.18 | $11.21 | 6,000 | — | — |
| 2017-04-05 | $8.85 | $10.82 | 5,200 | — | — |
| 2017-04-04 | $8.50 | $10.39 | 1,600 | — | — |
| 2017-04-03 | $8.48 | $10.36 | 15,200 | — | — |
| 2017-03-31 | $9.13 | $11.15 | 2,600 | — | — |
| 2017-03-30 | $9.10 | $11.12 | 3,000 | — | — |
| 2017-03-29 | $8.89 | $10.86 | 15,800 | — | — |
| 2017-03-28 | $8.75 | $10.69 | 8,000 | — | — |
| 2017-03-27 | $8.49 | $10.37 | 3,400 | — | — |
| 2017-03-24 | $8.35 | $10.21 | 5,200 | — | — |
| 2017-03-23 | $8.60 | $10.51 | 1,000 | — | — |
| 2017-03-22 | $8.48 | $10.36 | 7,000 | — | — |
| 2017-03-21 | $8.75 | $10.69 | 600 | — | — |
| 2017-03-20 | $8.80 | $10.76 | 26,800 | — | — |
| 2017-03-17 | $9.65 | $11.79 | 36,600 | — | — |
| 2017-03-16 | $7.80 | $9.53 | 1,000 | — | — |
| 2017-03-15 | $7.80 | $9.53 | 600 | — | — |
| 2017-03-14 | $7.93 | $9.69 | 2,000 | — | — |
| 2017-03-13 | $7.85 | $9.59 | 14,400 | — | — |
| 2017-03-10 | $7.73 | $9.44 | 5,600 | — | — |
| 2017-03-09 | $7.76 | $9.48 | 1,200 | — | — |
| 2017-03-08 | $7.75 | $9.47 | 3,000 | — | — |
| 2017-03-07 | $7.88 | $9.63 | 4,400 | — | — |
| 2017-03-06 | $7.81 | $9.54 | 400 | — | — |
| 2017-03-03 | $7.80 | $9.53 | 1,000 | — | — |
| 2017-03-02 | $7.75 | $9.47 | 7,400 | — | — |
| 2017-03-01 | $7.70 | $9.41 | 6,000 | — | — |
| 2017-02-28 | $7.75 | $9.47 | 400 | — | — |
| 2017-02-27 | $7.93 | $9.69 | 1,600 | — | — |
| 2017-02-24 | $7.68 | $9.39 | 0 | — | — |
| 2017-02-23 | $7.68 | $9.39 | 400 | — | — |
| 2017-02-22 | $7.78 | $9.50 | 2,400 | — | — |
| 2017-02-21 | $7.90 | $9.66 | 2,000 | — | — |
| 2017-02-17 | $7.73 | $9.44 | 3,400 | — | — |
| 2017-02-16 | $7.93 | $9.69 | 2,200 | — | — |
| 2017-02-15 | $7.83 | $9.56 | 2,400 | — | — |
| 2017-02-14 | $7.69 | $9.39 | 200 | — | — |
| 2017-02-13 | $7.69 | $9.39 | 1,800 | — | — |
| 2017-02-10 | $7.65 | $9.35 | 3,600 | — | — |
| 2017-02-09 | $7.70 | $9.41 | 19,400 | — | — |
| 2017-02-08 | $7.75 | $9.47 | 3,600 | — | — |
| 2017-02-07 | $7.70 | $9.41 | 2,000 | — | — |
| 2017-02-06 | $7.68 | $9.38 | 4,800 | — | — |
| 2017-02-03 | $7.68 | $9.38 | 3,200 | — | — |
| 2017-02-02 | $7.63 | $9.33 | 3,200 | — | — |
| 2017-02-01 | $7.73 | $9.44 | 19,600 | — | — |
| 2017-01-31 | $7.80 | $9.53 | 2,000 | — | — |
| 2017-01-30 | $7.78 | $9.51 | 1,800 | — | — |
| 2017-01-27 | $7.66 | $9.36 | 600 | — | — |
| 2017-01-26 | $7.93 | $9.69 | 3,200 | — | — |
| 2017-01-25 | $7.80 | $9.53 | 3,000 | — | — |
| 2017-01-24 | $7.83 | $9.56 | 10,200 | — | — |
| 2017-01-23 | $7.83 | $9.56 | 2,000 | — | — |
| 2017-01-20 | $7.68 | $9.38 | 2,000 | — | — |
| 2017-01-19 | $7.65 | $9.35 | 2,000 | — | — |
| 2017-01-18 | $7.38 | $9.01 | 23,200 | — | — |
| 2017-01-17 | $7.05 | $8.62 | 42,800 | — | — |
| 2017-01-13 | $6.93 | $8.46 | 22,200 | — | — |
| 2017-01-12 | $6.95 | $8.49 | 12,800 | — | — |
| 2017-01-11 | $6.79 | $8.29 | 3,000 | — | — |
| 2017-01-10 | $6.63 | $8.10 | 21,000 | — | — |
| 2017-01-09 | $6.96 | $8.50 | 1,200 | — | — |
| 2017-01-06 | $6.90 | $8.43 | 4,800 | — | — |
| 2017-01-05 | $6.80 | $8.31 | 5,800 | — | — |
| 2017-01-04 | $6.70 | $8.19 | 27,600 | — | — |
| 2017-01-03 | $6.83 | $8.34 | 4,000 | — | — |