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
- 1993-05-13 to 2026-08-27
- 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 | $8.00 | $10.86 | 1,920 | — | — |
| 2017-12-28 | $7.85 | $10.66 | 2,040 | — | — |
| 2017-12-27 | $8.25 | $11.20 | 4,920 | — | — |
| 2017-12-26 | $7.75 | $10.52 | 20 | — | — |
| 2017-12-22 | $8.00 | $10.86 | 4,540 | — | — |
| 2017-12-21 | $7.95 | $10.79 | 2,740 | — | — |
| 2017-12-20 | $7.65 | $10.38 | 1,780 | — | — |
| 2017-12-19 | $7.65 | $10.38 | 4,360 | — | — |
| 2017-12-18 | $7.75 | $10.52 | 6,620 | — | — |
| 2017-12-15 | $7.30 | $9.91 | 12,140 | — | — |
| 2017-12-14 | $7.50 | $10.18 | 12,620 | — | — |
| 2017-12-13 | $7.50 | $10.18 | 11,200 | — | — |
| 2017-12-12 | $7.70 | $10.45 | 11,540 | — | — |
| 2017-12-11 | $7.85 | $10.66 | 3,960 | — | — |
| 2017-12-08 | $7.75 | $10.52 | 240 | — | — |
| 2017-12-07 | $8.15 | $11.06 | 1,520 | — | — |
| 2017-12-06 | $7.75 | $10.52 | 1,320 | — | — |
| 2017-12-05 | $7.70 | $10.45 | 1,940 | — | — |
| 2017-12-04 | $7.70 | $10.45 | 5,440 | — | — |
| 2017-12-01 | $7.95 | $10.79 | 1,440 | — | — |
| 2017-11-30 | $8.00 | $10.86 | 1,680 | — | — |
| 2017-11-29 | $7.95 | $10.79 | 780 | — | — |
| 2017-11-28 | $7.75 | $10.52 | 5,400 | — | — |
| 2017-11-27 | $8.00 | $10.86 | 10,260 | — | — |
| 2017-11-24 | $9.05 | $12.28 | 860 | — | — |
| 2017-11-22 | $9.40 | $12.76 | 560 | — | — |
| 2017-11-21 | $9.10 | $12.35 | 220 | — | — |
| 2017-11-20 | $9.20 | $12.49 | 2,540 | — | — |
| 2017-11-17 | $9.65 | $13.10 | 640 | — | — |
| 2017-11-16 | $9.45 | $12.83 | 880 | — | — |
| 2017-11-15 | $9.80 | $13.30 | 0 | — | — |
| 2017-11-14 | $9.80 | $13.30 | 340 | — | — |
| 2017-11-13 | $9.80 | $13.30 | 1,360 | — | — |
| 2017-11-10 | $10.00 | $13.57 | 520 | — | — |
| 2017-11-09 | $9.90 | $13.44 | 640 | — | — |
| 2017-11-08 | $10.05 | $13.64 | 320 | — | — |
| 2017-11-07 | $10.05 | $13.64 | 140 | — | — |
| 2017-11-06 | $10.00 | $13.57 | 3,420 | — | — |
| 2017-11-03 | $10.00 | $13.57 | 2,480 | — | — |
| 2017-11-02 | $10.55 | $14.32 | 4,060 | — | — |
| 2017-11-01 | $10.40 | $14.12 | 660 | — | — |
| 2017-10-31 | $10.00 | $13.57 | 4,740 | — | — |
| 2017-10-30 | $10.00 | $13.57 | 1,240 | — | — |
| 2017-10-27 | $10.05 | $13.64 | 4,800 | — | — |
| 2017-10-26 | $10.20 | $13.85 | 2,560 | — | — |
| 2017-10-25 | $9.85 | $13.37 | 460 | — | — |
| 2017-10-24 | $10.15 | $13.78 | 300 | — | — |
| 2017-10-23 | $10.00 | $13.57 | 580 | — | — |
| 2017-10-20 | $10.00 | $13.57 | 2,800 | — | — |
| 2017-10-19 | $10.05 | $13.64 | 2,100 | — | — |
| 2017-10-18 | $10.20 | $13.85 | 2,720 | — | — |
| 2017-10-17 | $10.00 | $13.57 | 2,380 | — | — |
| 2017-10-16 | $10.00 | $13.57 | 3,900 | — | — |
| 2017-10-13 | $10.20 | $13.85 | 360 | — | — |
| 2017-10-12 | $10.40 | $14.12 | 920 | — | — |
| 2017-10-11 | $10.50 | $14.25 | 2,300 | — | — |
| 2017-10-10 | $10.30 | $13.98 | 220 | — | — |
| 2017-10-09 | $10.50 | $14.25 | 5,540 | — | — |
| 2017-10-06 | $10.70 | $14.52 | 660 | — | — |
| 2017-10-05 | $10.65 | $14.46 | 2,680 | — | — |
| 2017-10-04 | $10.20 | $13.85 | 10,280 | — | — |
| 2017-10-03 | $9.70 | $13.17 | 10,000 | — | — |
| 2017-10-02 | $10.00 | $13.57 | 6,400 | — | — |
| 2017-09-29 | $10.25 | $13.91 | 5,320 | — | — |
| 2017-09-28 | $10.00 | $13.57 | 29,940 | — | — |
| 2017-09-27 | $10.15 | $13.78 | 8,820 | — | — |
| 2017-09-26 | $10.90 | $14.80 | 6,860 | — | — |
| 2017-09-25 | $11.95 | $16.22 | 11,840 | — | — |
| 2017-09-22 | $12.85 | $17.44 | 7,660 | — | — |
| 2017-09-21 | $12.80 | $17.38 | 2,460 | — | — |
| 2017-09-20 | $12.80 | $17.38 | 2,500 | — | — |
| 2017-09-19 | $12.85 | $17.44 | 4,380 | — | — |
| 2017-09-18 | $12.90 | $17.51 | 420 | — | — |
| 2017-09-15 | $13.10 | $17.78 | 960 | — | — |
| 2017-09-14 | $12.95 | $17.58 | 1,620 | — | — |
| 2017-09-13 | $13.15 | $17.85 | 1,100 | — | — |
| 2017-09-12 | $13.10 | $17.78 | 7,880 | — | — |
| 2017-09-11 | $12.75 | $17.31 | 840 | — | — |
| 2017-09-08 | $13.05 | $17.71 | 760 | — | — |
| 2017-09-07 | $12.80 | $17.38 | 5,560 | — | — |
| 2017-09-06 | $12.85 | $17.44 | 1,560 | — | — |
| 2017-09-05 | $12.75 | $17.31 | 3,640 | — | — |
| 2017-09-01 | $12.75 | $17.31 | 4,520 | — | — |
| 2017-08-31 | $12.80 | $17.38 | 620 | — | — |
| 2017-08-30 | $12.85 | $17.44 | 320 | — | — |
| 2017-08-29 | $12.85 | $17.44 | 80 | — | — |
| 2017-08-28 | $13.00 | $17.65 | 200 | — | — |
| 2017-08-25 | $12.85 | $17.44 | 120 | — | — |
| 2017-08-24 | $13.05 | $17.71 | 180 | — | — |
| 2017-08-23 | $12.80 | $17.38 | 9,200 | — | — |
| 2017-08-22 | $12.80 | $17.38 | 1,160 | — | — |
| 2017-08-21 | $12.80 | $17.38 | 2,580 | — | — |
| 2017-08-18 | $12.80 | $17.38 | 0 | — | — |
| 2017-08-17 | $12.80 | $17.38 | 880 | — | — |
| 2017-08-16 | $12.75 | $17.31 | 5,280 | — | — |
| 2017-08-15 | $13.00 | $17.65 | 13,580 | — | — |
| 2017-08-14 | $13.05 | $17.71 | 1,840 | — | — |
| 2017-08-11 | $13.00 | $17.65 | 10,440 | — | — |
| 2017-08-10 | $12.85 | $17.44 | 22,580 | — | — |
| 2017-08-09 | $13.00 | $17.65 | 800 | — | — |
| 2017-08-08 | $13.00 | $17.65 | 1,800 | — | — |
| 2017-08-07 | $13.00 | $17.65 | 580 | — | — |
| 2017-08-04 | $13.40 | $18.19 | 340 | — | — |
| 2017-08-03 | $13.00 | $17.65 | 980 | — | — |
| 2017-08-02 | $13.40 | $18.19 | 0 | — | — |
| 2017-08-01 | $13.40 | $18.19 | 440 | — | — |
| 2017-07-31 | $13.00 | $17.65 | 280 | — | — |
| 2017-07-28 | $13.05 | $17.71 | 60 | — | — |
| 2017-07-27 | $13.05 | $17.71 | 2,820 | — | — |
| 2017-07-26 | $13.10 | $17.78 | 4,880 | — | — |
| 2017-07-25 | $13.10 | $17.78 | 7,580 | — | — |
| 2017-07-24 | $13.90 | $18.87 | 820 | — | — |
| 2017-07-21 | $13.70 | $18.60 | 20 | — | — |
| 2017-07-20 | $13.75 | $18.66 | 2,440 | — | — |
| 2017-07-19 | $13.60 | $18.46 | 9,680 | — | — |
| 2017-07-18 | $13.60 | $18.46 | 300 | — | — |
| 2017-07-17 | $13.90 | $18.87 | 260 | — | — |
| 2017-07-14 | $14.10 | $19.14 | 23,320 | — | — |
| 2017-07-13 | $13.55 | $18.39 | 1,680 | — | — |
| 2017-07-12 | $13.90 | $18.87 | 680 | — | — |
| 2017-07-11 | $13.70 | $18.60 | 460 | — | — |
| 2017-07-10 | $13.95 | $18.94 | 180 | — | — |
| 2017-07-07 | $13.90 | $18.87 | 4,180 | — | — |
| 2017-07-06 | $13.60 | $18.46 | 3,980 | — | — |
| 2017-07-05 | $13.00 | $17.65 | 5,780 | — | — |
| 2017-07-03 | $13.15 | $17.85 | 20 | — | — |
| 2017-06-30 | $13.25 | $17.99 | 1,280 | — | — |
| 2017-06-29 | $13.00 | $17.65 | 2,220 | — | — |
| 2017-06-28 | $13.20 | $17.92 | 12,900 | — | — |
| 2017-06-27 | $13.20 | $17.92 | 3,360 | — | — |
| 2017-06-26 | $13.70 | $18.60 | 2,760 | — | — |
| 2017-06-23 | $13.30 | $18.05 | 2,160 | — | — |
| 2017-06-22 | $13.15 | $17.85 | 240 | — | — |
| 2017-06-21 | $13.75 | $18.66 | 3,240 | — | — |
| 2017-06-20 | $13.45 | $18.26 | 11,000 | — | — |
| 2017-06-19 | $13.20 | $17.92 | 7,460 | — | — |
| 2017-06-16 | $13.45 | $18.26 | 3,140 | — | — |
| 2017-06-15 | $12.80 | $17.38 | 3,420 | — | — |
| 2017-06-14 | $12.85 | $17.44 | 2,940 | — | — |
| 2017-06-13 | $12.95 | $17.58 | 2,080 | — | — |
| 2017-06-12 | $13.05 | $17.71 | 240 | — | — |
| 2017-06-09 | $13.25 | $17.99 | 1,620 | — | — |
| 2017-06-08 | $13.35 | $18.12 | 2,560 | — | — |
| 2017-06-07 | $13.50 | $18.33 | 460 | — | — |
| 2017-06-06 | $13.70 | $18.60 | 2,580 | — | — |
| 2017-06-05 | $13.30 | $18.05 | 7,460 | — | — |
| 2017-06-02 | $12.55 | $17.04 | 6,820 | — | — |
| 2017-06-01 | $12.60 | $17.10 | 2,180 | — | — |
| 2017-05-31 | $12.50 | $16.97 | 6,140 | — | — |
| 2017-05-30 | $12.20 | $16.56 | 11,700 | — | — |
| 2017-05-26 | $12.70 | $17.24 | 18,680 | — | — |
| 2017-05-25 | $13.40 | $18.19 | 2,860 | — | — |
| 2017-05-24 | $13.65 | $18.53 | 18,660 | — | — |
| 2017-05-23 | $13.30 | $18.05 | 28,220 | — | — |
| 2017-05-22 | $13.05 | $17.71 | 11,960 | — | — |
| 2017-05-19 | $13.00 | $17.65 | 19,120 | — | — |
| 2017-05-18 | $13.35 | $18.12 | 9,800 | — | — |
| 2017-05-17 | $14.65 | $19.89 | 2,140 | — | — |
| 2017-05-16 | $14.80 | $20.09 | 3,860 | — | — |
| 2017-05-15 | $15.30 | $20.77 | 1,600 | — | — |
| 2017-05-12 | $15.40 | $20.90 | 400 | — | — |
| 2017-05-11 | $15.20 | $20.63 | 24,740 | — | — |
| 2017-05-10 | $15.40 | $20.90 | 4,480 | — | — |
| 2017-05-09 | $15.35 | $20.84 | 1,860 | — | — |
| 2017-05-08 | $15.55 | $21.11 | 4,780 | — | — |
| 2017-05-05 | $15.00 | $20.36 | 640 | — | — |
| 2017-05-04 | $15.25 | $20.70 | 1,240 | — | — |
| 2017-05-03 | $14.55 | $19.75 | 2,820 | — | — |
| 2017-05-02 | $15.40 | $20.90 | 2,520 | — | — |
| 2017-05-01 | $15.95 | $21.65 | 5,840 | — | — |
| 2017-04-28 | $16.20 | $21.99 | 4,040 | — | — |
| 2017-04-27 | $16.00 | $21.72 | 2,900 | — | — |
| 2017-04-26 | $15.55 | $21.11 | 8,440 | — | — |
| 2017-04-25 | $16.20 | $21.99 | 5,180 | — | — |
| 2017-04-24 | $16.40 | $22.26 | 7,460 | — | — |
| 2017-04-21 | $15.55 | $21.11 | 5,600 | — | — |
| 2017-04-20 | $15.40 | $20.90 | 3,620 | — | — |
| 2017-04-19 | $15.50 | $21.04 | 2,920 | — | — |
| 2017-04-18 | $15.80 | $21.45 | 4,160 | — | — |
| 2017-04-17 | $15.25 | $20.70 | 1,580 | — | — |
| 2017-04-13 | $15.35 | $20.84 | 2,580 | — | — |
| 2017-04-12 | $14.75 | $20.02 | 2,300 | — | — |
| 2017-04-11 | $15.30 | $20.77 | 8,380 | — | — |
| 2017-04-10 | $15.50 | $21.04 | 29,560 | — | — |
| 2017-04-07 | $13.25 | $17.99 | 2,600 | — | — |
| 2017-04-06 | $13.45 | $18.26 | 1,580 | — | — |
| 2017-04-05 | $14.55 | $19.75 | 6,680 | — | — |
| 2017-04-04 | $14.50 | $19.68 | 11,260 | — | — |
| 2017-04-03 | $14.35 | $19.48 | 2,300 | — | — |
| 2017-03-31 | $14.35 | $19.48 | 38,980 | — | — |
| 2017-03-30 | $13.75 | $18.66 | 900 | — | — |
| 2017-03-29 | $13.40 | $18.19 | 2,220 | — | — |
| 2017-03-28 | $13.20 | $17.92 | 2,320 | — | — |
| 2017-03-27 | $13.60 | $18.46 | 1,560 | — | — |
| 2017-03-24 | $14.00 | $19.00 | 1,260 | — | — |
| 2017-03-23 | $13.95 | $18.94 | 27,060 | — | — |
| 2017-03-22 | $13.90 | $18.87 | 3,000 | — | — |
| 2017-03-21 | $14.10 | $19.14 | 1,780 | — | — |
| 2017-03-20 | $14.25 | $19.34 | 2,120 | — | — |
| 2017-03-17 | $14.05 | $19.07 | 7,540 | — | — |
| 2017-03-16 | $14.10 | $19.14 | 5,980 | — | — |
| 2017-03-15 | $13.80 | $18.73 | 6,320 | — | — |
| 2017-03-14 | $13.60 | $18.46 | 11,560 | — | — |
| 2017-03-13 | $14.00 | $19.00 | 13,080 | — | — |
| 2017-03-10 | $13.10 | $17.78 | 1,420 | — | — |
| 2017-03-09 | $13.10 | $17.78 | 2,760 | — | — |
| 2017-03-08 | $13.45 | $18.26 | 2,340 | — | — |
| 2017-03-07 | $13.45 | $18.26 | 600 | — | — |
| 2017-03-06 | $13.15 | $17.85 | 2,920 | — | — |
| 2017-03-03 | $12.95 | $17.58 | 3,500 | — | — |
| 2017-03-02 | $12.95 | $17.58 | 2,620 | — | — |
| 2017-03-01 | $13.25 | $17.99 | 2,820 | — | — |
| 2017-02-28 | $12.50 | $16.97 | 9,400 | — | — |
| 2017-02-27 | $12.95 | $17.58 | 10,800 | — | — |
| 2017-02-24 | $13.00 | $17.65 | 1,960 | — | — |
| 2017-02-23 | $12.55 | $17.04 | 12,180 | — | — |
| 2017-02-22 | $12.90 | $17.51 | 2,700 | — | — |
| 2017-02-21 | $13.15 | $17.85 | 27,320 | — | — |
| 2017-02-17 | $12.70 | $17.24 | 14,640 | — | — |
| 2017-02-16 | $11.05 | $15.00 | 5,100 | — | — |
| 2017-02-15 | $11.10 | $15.07 | 6,260 | — | — |
| 2017-02-14 | $10.85 | $14.73 | 2,080 | — | — |
| 2017-02-13 | $11.05 | $15.00 | 4,020 | — | — |
| 2017-02-10 | $10.90 | $14.80 | 500 | — | — |
| 2017-02-09 | $10.65 | $14.46 | 2,400 | — | — |
| 2017-02-08 | $10.55 | $14.32 | 11,260 | — | — |
| 2017-02-07 | $10.80 | $14.66 | 4,180 | — | — |
| 2017-02-06 | $10.95 | $14.86 | 500 | — | — |
| 2017-02-03 | $10.90 | $14.80 | 200 | — | — |
| 2017-02-02 | $10.80 | $14.66 | 2,180 | — | — |
| 2017-02-01 | $11.00 | $14.93 | 5,060 | — | — |
| 2017-01-31 | $11.55 | $15.68 | 54,940 | — | — |
| 2017-01-30 | $10.70 | $14.52 | 2,660 | — | — |
| 2017-01-27 | $10.65 | $14.46 | 560 | — | — |
| 2017-01-26 | $10.60 | $14.39 | 2,740 | — | — |
| 2017-01-25 | $10.55 | $14.32 | 420 | — | — |
| 2017-01-24 | $10.75 | $14.59 | 4,240 | — | — |
| 2017-01-23 | $10.50 | $14.25 | 2,240 | — | — |
| 2017-01-20 | $10.50 | $14.25 | 640 | — | — |
| 2017-01-19 | $10.50 | $14.25 | 2,380 | — | — |
| 2017-01-18 | $10.40 | $14.12 | 12,560 | — | — |
| 2017-01-17 | $10.70 | $14.52 | 3,660 | — | — |
| 2017-01-13 | $10.50 | $14.25 | 2,020 | — | — |
| 2017-01-12 | $10.35 | $14.05 | 6,360 | — | — |
| 2017-01-11 | $10.50 | $14.25 | 640 | — | — |
| 2017-01-10 | $10.60 | $14.39 | 720 | — | — |
| 2017-01-09 | $10.50 | $14.25 | 2,460 | — | — |
| 2017-01-06 | $10.70 | $14.52 | 1,680 | — | — |
| 2017-01-05 | $10.75 | $14.59 | 9,580 | — | — |
| 2017-01-04 | $10.85 | $14.73 | 18,080 | — | — |
| 2017-01-03 | $11.00 | $14.93 | 11,380 | — | — |