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
- 2007-10-18 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 | $8.23 | $10.00 | 646,630 | — | — |
| 2017-12-28 | $8.16 | $9.91 | 286,659 | — | — |
| 2017-12-27 | $8.11 | $9.86 | 277,843 | — | — |
| 2017-12-26 | $8.10 | $9.84 | 250,189 | — | — |
| 2017-12-22 | $8.08 | $9.82 | 369,437 | — | — |
| 2017-12-21 | $8.10 | $9.84 | 567,008 | — | — |
| 2017-12-20 | $8.06 | $9.79 | 636,608 | — | — |
| 2017-12-19 | $8.11 | $9.86 | 630,854 | — | — |
| 2017-12-18 | $8.13 | $9.87 | 703,331 | — | — |
| 2017-12-15 | $8.06 | $9.79 | 616,285 | — | — |
| 2017-12-14 | $8.16 | $9.91 | 515,690 | — | — |
| 2017-12-13 | $8.19 | $9.95 | 891,158 | — | — |
| 2017-12-12 | $8.18 | $9.94 | 686,256 | — | — |
| 2017-12-11 | $8.20 | $9.96 | 607,562 | — | — |
| 2017-12-08 | $8.23 | $10.00 | 465,949 | — | — |
| 2017-12-07 | $8.07 | $9.81 | 496,944 | — | — |
| 2017-12-06 | $8.00 | $9.71 | 531,837 | — | — |
| 2017-12-05 | $8.02 | $9.74 | 472,630 | — | — |
| 2017-12-04 | $8.06 | $9.79 | 760,218 | — | — |
| 2017-12-01 | $8.01 | $9.73 | 1,198,883 | — | — |
| 2017-11-30 | $8.13 | $9.87 | 1,123,715 | — | — |
| 2017-11-29 | $8.18 | $9.94 | 1,691,466 | — | — |
| 2017-11-28 | $7.94 | $9.65 | 929,206 | — | — |
| 2017-11-27 | $7.82 | $9.50 | 682,266 | — | — |
| 2017-11-24 | $7.92 | $9.62 | 282,483 | — | — |
| 2017-11-22 | $7.87 | $9.56 | 703,981 | — | — |
| 2017-11-21 | $7.91 | $9.61 | 487,942 | — | — |
| 2017-11-20 | $7.93 | $9.64 | 715,395 | — | — |
| 2017-11-17 | $7.92 | $9.62 | 449,152 | — | — |
| 2017-11-16 | $7.87 | $9.56 | 622,317 | — | — |
| 2017-11-15 | $7.89 | $9.58 | 1,133,830 | — | — |
| 2017-11-14 | $7.88 | $9.57 | 455,091 | — | — |
| 2017-11-13 | $7.86 | $9.54 | 441,357 | — | — |
| 2017-11-10 | $7.89 | $9.58 | 470,125 | — | — |
| 2017-11-09 | $7.84 | $9.53 | 1,008,272 | — | — |
| 2017-11-08 | $7.88 | $9.57 | 508,266 | — | — |
| 2017-11-07 | $7.87 | $9.56 | 713,446 | — | — |
| 2017-11-06 | $7.95 | $9.66 | 342,339 | — | — |
| 2017-11-03 | $7.94 | $9.65 | 519,680 | — | — |
| 2017-11-02 | $8.05 | $9.78 | 818,867 | — | — |
| 2017-11-01 | $8.20 | $9.96 | 738,874 | — | — |
| 2017-10-31 | $8.18 | $9.94 | 763,280 | — | — |
| 2017-10-30 | $8.17 | $9.92 | 818,589 | — | — |
| 2017-10-27 | $8.11 | $9.86 | 1,467,818 | — | — |
| 2017-10-26 | $7.98 | $9.70 | 1,122,973 | — | — |
| 2017-10-25 | $8.07 | $9.81 | 575,546 | — | — |
| 2017-10-24 | $8.04 | $9.77 | 624,266 | — | — |
| 2017-10-23 | $7.98 | $9.70 | 503,904 | — | — |
| 2017-10-20 | $8.08 | $9.82 | 1,086,410 | — | — |
| 2017-10-19 | $8.03 | $9.75 | 469,754 | — | — |
| 2017-10-18 | $8.01 | $9.73 | 539,168 | — | — |
| 2017-10-17 | $7.84 | $9.53 | 428,365 | — | — |
| 2017-10-16 | $7.92 | $9.62 | 345,123 | — | — |
| 2017-10-13 | $7.95 | $9.66 | 308,931 | — | — |
| 2017-10-12 | $7.88 | $9.57 | 411,197 | — | — |
| 2017-10-11 | $7.92 | $9.62 | 448,410 | — | — |
| 2017-10-10 | $8.01 | $9.73 | 991,104 | — | — |
| 2017-10-09 | $7.76 | $9.43 | 489,056 | — | — |
| 2017-10-06 | $7.76 | $9.43 | 625,565 | — | — |
| 2017-10-05 | $7.83 | $9.52 | 868,144 | — | — |
| 2017-10-04 | $7.81 | $9.49 | 679,018 | — | — |
| 2017-10-03 | $7.81 | $9.49 | 383,357 | — | — |
| 2017-10-02 | $7.75 | $9.41 | 551,139 | — | — |
| 2017-09-29 | $7.84 | $9.53 | 715,302 | — | — |
| 2017-09-28 | $7.81 | $9.49 | 880,022 | — | — |
| 2017-09-27 | $7.93 | $9.64 | 1,652,954 | — | — |
| 2017-09-26 | $7.65 | $9.29 | 435,325 | — | — |
| 2017-09-25 | $7.62 | $9.26 | 619,904 | — | — |
| 2017-09-22 | $7.72 | $9.37 | 609,882 | — | — |
| 2017-09-21 | $7.69 | $9.35 | 731,357 | — | — |
| 2017-09-20 | $7.55 | $9.18 | 704,352 | — | — |
| 2017-09-19 | $7.52 | $9.14 | 461,773 | — | — |
| 2017-09-18 | $7.42 | $9.02 | 534,621 | — | — |
| 2017-09-15 | $7.44 | $9.03 | 728,573 | — | — |
| 2017-09-14 | $7.35 | $8.93 | 824,157 | — | — |
| 2017-09-13 | $7.19 | $8.73 | 507,709 | — | — |
| 2017-09-12 | $7.22 | $8.77 | 725,603 | — | — |
| 2017-09-11 | $7.00 | $8.51 | 624,358 | — | — |
| 2017-09-08 | $7.00 | $8.51 | 491,840 | — | — |
| 2017-09-07 | $6.86 | $8.34 | 512,442 | — | — |
| 2017-09-06 | $6.94 | $8.43 | 666,861 | — | — |
| 2017-09-05 | $6.99 | $8.50 | 678,832 | — | — |
| 2017-09-01 | $7.13 | $8.67 | 283,504 | — | — |
| 2017-08-31 | $7.09 | $8.61 | 513,277 | — | — |
| 2017-08-30 | $7.00 | $8.51 | 628,256 | — | — |
| 2017-08-29 | $7.08 | $8.60 | 374,634 | — | — |
| 2017-08-28 | $7.18 | $8.72 | 254,086 | — | — |
| 2017-08-25 | $7.18 | $8.72 | 514,390 | — | — |
| 2017-08-24 | $7.12 | $8.65 | 492,675 | — | — |
| 2017-08-23 | $7.16 | $8.69 | 586,774 | — | — |
| 2017-08-22 | $7.10 | $8.63 | 419,270 | — | — |
| 2017-08-21 | $7.16 | $8.69 | 547,334 | — | — |
| 2017-08-18 | $7.21 | $8.76 | 791,584 | — | — |
| 2017-08-17 | $7.17 | $8.71 | 1,957,894 | — | — |
| 2017-08-16 | $7.35 | $8.93 | 828,611 | — | — |
| 2017-08-15 | $7.34 | $8.92 | 427,530 | — | — |
| 2017-08-14 | $7.30 | $8.86 | 663,149 | — | — |
| 2017-08-11 | $7.26 | $8.82 | 760,960 | — | — |
| 2017-08-10 | $7.22 | $8.77 | 583,248 | — | — |
| 2017-08-09 | $7.35 | $8.93 | 585,197 | — | — |
| 2017-08-08 | $7.41 | $9.01 | 487,850 | — | — |
| 2017-08-07 | $7.42 | $9.02 | 345,030 | — | — |
| 2017-08-04 | $7.38 | $8.97 | 1,491,203 | — | — |
| 2017-08-03 | $7.32 | $8.89 | 927,165 | — | — |
| 2017-08-02 | $7.25 | $8.81 | 463,907 | — | — |
| 2017-08-01 | $7.25 | $8.81 | 533,878 | — | — |
| 2017-07-31 | $7.16 | $8.69 | 559,398 | — | — |
| 2017-07-28 | $7.10 | $8.63 | 539,539 | — | — |
| 2017-07-27 | $7.14 | $8.68 | 614,243 | — | — |
| 2017-07-26 | $7.22 | $8.77 | 576,474 | — | — |
| 2017-07-25 | $7.14 | $8.68 | 537,683 | — | — |
| 2017-07-24 | $7.02 | $8.52 | 780,355 | — | — |
| 2017-07-21 | $6.99 | $8.50 | 778,963 | — | — |
| 2017-07-20 | $7.07 | $8.59 | 718,829 | — | — |
| 2017-07-19 | $7.10 | $8.63 | 547,149 | — | — |
| 2017-07-18 | $7.13 | $8.67 | 447,946 | — | — |
| 2017-07-17 | $7.17 | $8.71 | 448,595 | — | — |
| 2017-07-14 | $7.20 | $8.75 | 498,429 | — | — |
| 2017-07-13 | $7.25 | $8.81 | 989,341 | — | — |
| 2017-07-12 | $7.09 | $8.61 | 1,440,534 | — | — |
| 2017-07-11 | $7.20 | $8.75 | 498,800 | — | — |
| 2017-07-10 | $7.22 | $8.77 | 989,434 | — | — |
| 2017-07-07 | $7.27 | $8.84 | 822,486 | — | — |
| 2017-07-06 | $7.30 | $8.86 | 1,060,333 | — | — |
| 2017-07-05 | $7.20 | $8.75 | 1,117,962 | — | — |
| 2017-07-03 | $7.16 | $8.69 | 517,082 | — | — |
| 2017-06-30 | $7.04 | $8.55 | 644,867 | — | — |
| 2017-06-29 | $7.13 | $8.67 | 906,285 | — | — |
| 2017-06-28 | $7.09 | $8.61 | 757,248 | — | — |
| 2017-06-27 | $6.99 | $8.50 | 778,778 | — | — |
| 2017-06-26 | $6.89 | $8.37 | 603,942 | — | — |
| 2017-06-23 | $6.76 | $8.21 | 629,834 | — | — |
| 2017-06-22 | $6.79 | $8.25 | 683,936 | — | — |
| 2017-06-21 | $6.77 | $8.22 | 430,406 | — | — |
| 2017-06-20 | $6.79 | $8.25 | 1,009,293 | — | — |
| 2017-06-19 | $6.92 | $8.40 | 1,144,781 | — | — |
| 2017-06-16 | $6.92 | $8.40 | 566,451 | — | — |
| 2017-06-15 | $6.95 | $8.44 | 1,302,726 | — | — |
| 2017-06-14 | $6.94 | $8.43 | 828,426 | — | — |
| 2017-06-13 | $6.96 | $8.46 | 697,299 | — | — |
| 2017-06-12 | $6.86 | $8.34 | 996,115 | — | — |
| 2017-06-09 | $6.91 | $8.39 | 1,597,088 | — | — |
| 2017-06-08 | $7.18 | $8.72 | 880,115 | — | — |
| 2017-06-07 | $7.16 | $8.69 | 851,069 | — | — |
| 2017-06-06 | $7.02 | $8.52 | 2,327,424 | — | — |
| 2017-06-05 | $7.24 | $8.80 | 581,856 | — | — |
| 2017-06-02 | $7.22 | $8.77 | 493,882 | — | — |
| 2017-06-01 | $7.22 | $8.77 | 860,534 | — | — |
| 2017-05-31 | $7.25 | $8.81 | 1,132,717 | — | — |
| 2017-05-30 | $7.24 | $8.80 | 821,002 | — | — |
| 2017-05-26 | $7.24 | $8.80 | 814,970 | — | — |
| 2017-05-25 | $7.41 | $9.01 | 799,286 | — | — |
| 2017-05-24 | $7.50 | $9.11 | 879,837 | — | — |
| 2017-05-23 | $7.47 | $9.07 | 1,879,386 | — | — |
| 2017-05-22 | $7.39 | $8.98 | 731,635 | — | — |
| 2017-05-19 | $7.44 | $9.03 | 703,888 | — | — |
| 2017-05-18 | $7.39 | $8.98 | 1,168,723 | — | — |
| 2017-05-17 | $7.20 | $8.75 | 870,093 | — | — |
| 2017-05-16 | $7.39 | $8.98 | 530,352 | — | — |
| 2017-05-15 | $7.32 | $8.89 | 453,142 | — | — |
| 2017-05-12 | $7.24 | $8.80 | 772,282 | — | — |
| 2017-05-11 | $7.27 | $8.84 | 914,544 | — | — |
| 2017-05-10 | $7.38 | $8.97 | 575,453 | — | — |
| 2017-05-09 | $7.35 | $8.93 | 859,328 | — | — |
| 2017-05-08 | $7.46 | $9.06 | 688,019 | — | — |
| 2017-05-05 | $7.60 | $9.23 | 1,213,360 | — | — |
| 2017-05-04 | $7.48 | $9.09 | 1,024,234 | — | — |
| 2017-05-03 | $7.42 | $9.02 | 796,874 | — | — |
| 2017-05-02 | $7.41 | $9.01 | 772,746 | — | — |
| 2017-05-01 | $7.44 | $9.03 | 1,552,730 | — | — |
| 2017-04-28 | $7.37 | $8.95 | 2,028,237 | — | — |
| 2017-04-27 | $7.05 | $8.56 | 2,015,152 | — | — |
| 2017-04-26 | $6.99 | $8.50 | 920,669 | — | — |
| 2017-04-25 | $7.03 | $8.54 | 1,206,771 | — | — |
| 2017-04-24 | $6.91 | $8.39 | 1,829,459 | — | — |
| 2017-04-21 | $6.64 | $8.06 | 1,358,870 | — | — |
| 2017-04-20 | $6.63 | $8.05 | 1,327,504 | — | — |
| 2017-04-19 | $6.47 | $7.85 | 1,177,910 | — | — |
| 2017-04-18 | $6.23 | $7.57 | 961,594 | — | — |
| 2017-04-17 | $6.24 | $7.58 | 528,589 | — | — |
| 2017-04-13 | $6.10 | $7.41 | 1,070,912 | — | — |
| 2017-04-12 | $6.24 | $7.58 | 812,371 | — | — |
| 2017-04-11 | $6.37 | $7.74 | 738,131 | — | — |
| 2017-04-10 | $6.40 | $7.78 | 470,403 | — | — |
| 2017-04-07 | $6.38 | $7.75 | 583,898 | — | — |
| 2017-04-06 | $6.39 | $7.76 | 588,352 | — | — |
| 2017-04-05 | $6.39 | $7.76 | 1,039,917 | — | — |
| 2017-04-04 | $6.36 | $7.72 | 815,712 | — | — |
| 2017-04-03 | $6.49 | $7.88 | 932,547 | — | — |
| 2017-03-31 | $6.54 | $7.95 | 598,096 | — | — |
| 2017-03-30 | $6.54 | $7.95 | 524,413 | — | — |
| 2017-03-29 | $6.47 | $7.85 | 1,765,520 | — | — |
| 2017-03-28 | $6.53 | $7.93 | 1,260,781 | — | — |
| 2017-03-27 | $6.51 | $7.91 | 1,206,493 | — | — |
| 2017-03-24 | $6.43 | $7.82 | 764,208 | — | — |
| 2017-03-23 | $6.49 | $7.88 | 947,395 | — | — |
| 2017-03-22 | $6.34 | $7.70 | 1,044,835 | — | — |
| 2017-03-21 | $6.36 | $7.72 | 888,282 | — | — |
| 2017-03-20 | $6.38 | $7.75 | 512,163 | — | — |
| 2017-03-17 | $6.51 | $7.91 | 880,858 | — | — |
| 2017-03-16 | $6.42 | $7.80 | 992,125 | — | — |
| 2017-03-15 | $6.24 | $7.58 | 1,387,731 | — | — |
| 2017-03-14 | $6.22 | $7.55 | 863,040 | — | — |
| 2017-03-13 | $6.40 | $7.78 | 759,939 | — | — |
| 2017-03-10 | $6.48 | $7.87 | 562,461 | — | — |
| 2017-03-09 | $6.39 | $7.76 | 560,790 | — | — |
| 2017-03-08 | $6.31 | $7.67 | 1,687,197 | — | — |
| 2017-03-07 | $6.30 | $7.66 | 656,003 | — | — |
| 2017-03-06 | $6.37 | $7.74 | 669,088 | — | — |
| 2017-03-03 | $6.54 | $7.95 | 699,155 | — | — |
| 2017-03-02 | $6.44 | $7.83 | 1,215,402 | — | — |
| 2017-03-01 | $6.48 | $7.87 | 956,211 | — | — |
| 2017-02-28 | $6.34 | $7.70 | 1,445,638 | — | — |
| 2017-02-27 | $6.30 | $7.66 | 977,741 | — | — |
| 2017-02-24 | $6.37 | $7.74 | 1,960,493 | — | — |
| 2017-02-23 | $6.75 | $8.20 | 948,045 | — | — |
| 2017-02-22 | $6.76 | $8.21 | 3,095,622 | — | — |
| 2017-02-21 | $6.78 | $8.23 | 2,542,813 | — | — |
| 2017-02-17 | $6.53 | $7.93 | 1,270,339 | — | — |
| 2017-02-16 | $6.58 | $8.00 | 1,044,000 | — | — |
| 2017-02-15 | $6.64 | $8.06 | 1,479,325 | — | — |
| 2017-02-14 | $6.52 | $7.92 | 1,395,990 | — | — |
| 2017-02-13 | $6.37 | $7.74 | 842,810 | — | — |
| 2017-02-10 | $6.21 | $7.54 | 1,149,978 | — | — |
| 2017-02-09 | $6.35 | $7.71 | 1,268,298 | — | — |
| 2017-02-08 | $6.20 | $7.53 | 1,101,722 | — | — |
| 2017-02-07 | $6.19 | $7.51 | 2,272,672 | — | — |
| 2017-02-06 | $6.07 | $7.37 | 1,455,011 | — | — |
| 2017-02-03 | $6.26 | $7.61 | 2,563,600 | — | — |
| 2017-02-02 | $6.09 | $7.40 | 1,135,501 | — | — |
| 2017-02-01 | $6.17 | $7.50 | 1,643,952 | — | — |
| 2017-01-31 | $6.06 | $7.36 | 934,682 | — | — |
| 2017-01-30 | $6.12 | $7.44 | 911,853 | — | — |
| 2017-01-27 | $6.27 | $7.62 | 837,242 | — | — |
| 2017-01-26 | $6.36 | $7.72 | 1,377,802 | — | — |
| 2017-01-25 | $6.26 | $7.61 | 1,701,859 | — | — |
| 2017-01-24 | $5.97 | $7.25 | 1,113,878 | — | — |
| 2017-01-23 | $5.89 | $7.16 | 1,015,789 | — | — |
| 2017-01-20 | $5.91 | $7.17 | 892,272 | — | — |
| 2017-01-19 | $5.86 | $7.12 | 732,285 | — | — |
| 2017-01-18 | $5.85 | $7.11 | 956,490 | — | — |
| 2017-01-17 | $5.93 | $7.20 | 1,304,304 | — | — |
| 2017-01-13 | $5.83 | $7.08 | 1,308,480 | — | — |
| 2017-01-12 | $5.83 | $7.08 | 1,742,042 | — | — |
| 2017-01-11 | $5.94 | $7.21 | 1,633,466 | — | — |
| 2017-01-10 | $5.96 | $7.24 | 572,019 | — | — |
| 2017-01-09 | $5.97 | $7.25 | 1,117,034 | — | — |
| 2017-01-06 | $6.16 | $7.49 | 731,542 | — | — |
| 2017-01-05 | $6.23 | $7.57 | 1,839,760 | — | — |
| 2017-01-04 | $6.28 | $7.63 | 1,820,179 | — | — |
| 2017-01-03 | $6.11 | $7.42 | 1,734,339 | — | — |