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
- 2005-11-15 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 | $8.68 | $21.32 | 267,686 | — | — |
| 2017-12-28 | $8.54 | $20.98 | 150,229 | — | — |
| 2017-12-27 | $8.47 | $20.80 | 167,743 | — | — |
| 2017-12-26 | $8.68 | $21.32 | 163,186 | — | — |
| 2017-12-22 | $8.61 | $21.15 | 166,343 | — | — |
| 2017-12-21 | $8.75 | $21.49 | 279,271 | — | — |
| 2017-12-20 | $8.47 | $20.80 | 239,443 | — | — |
| 2017-12-19 | $8.26 | $20.29 | 178,371 | — | — |
| 2017-12-18 | $8.26 | $20.29 | 305,871 | — | — |
| 2017-12-15 | $8.12 | $19.94 | 214,871 | — | — |
| 2017-12-14 | $8.12 | $19.94 | 316,029 | — | — |
| 2017-12-13 | $8.26 | $20.29 | 287,414 | — | — |
| 2017-12-12 | $8.26 | $20.29 | 159,957 | — | — |
| 2017-12-11 | $8.40 | $20.63 | 293,014 | — | — |
| 2017-12-08 | $8.33 | $20.46 | 140,857 | — | — |
| 2017-12-07 | $8.33 | $20.46 | 190,729 | — | — |
| 2017-12-06 | $8.54 | $20.98 | 182,029 | — | — |
| 2017-12-05 | $8.89 | $21.83 | 166,157 | — | — |
| 2017-12-04 | $8.61 | $21.15 | 351,229 | — | — |
| 2017-12-01 | $9.10 | $22.35 | 300,271 | — | — |
| 2017-11-30 | $8.89 | $21.83 | 324,643 | — | — |
| 2017-11-29 | $8.82 | $21.66 | 335,100 | — | — |
| 2017-11-28 | $8.89 | $21.83 | 420,443 | — | — |
| 2017-11-27 | $9.10 | $22.35 | 449,857 | — | — |
| 2017-11-24 | $9.59 | $23.55 | 135,771 | — | — |
| 2017-11-22 | $9.66 | $23.73 | 408,471 | — | — |
| 2017-11-21 | $9.31 | $22.87 | 649,771 | — | — |
| 2017-11-20 | $8.82 | $21.66 | 324,114 | — | — |
| 2017-11-17 | $8.68 | $21.32 | 327,657 | — | — |
| 2017-11-16 | $8.61 | $21.15 | 261,157 | — | — |
| 2017-11-15 | $8.54 | $20.98 | 484,543 | — | — |
| 2017-11-14 | $8.12 | $19.94 | 294,286 | — | — |
| 2017-11-13 | $8.47 | $20.80 | 247,114 | — | — |
| 2017-11-10 | $8.47 | $20.80 | 545,157 | — | — |
| 2017-11-09 | $8.40 | $20.63 | 361,286 | — | — |
| 2017-11-08 | $8.40 | $20.63 | 366,029 | — | — |
| 2017-11-07 | $8.19 | $20.12 | 366,743 | — | — |
| 2017-11-06 | $8.33 | $20.46 | 284,900 | — | — |
| 2017-11-03 | $8.05 | $19.77 | 302,214 | — | — |
| 2017-11-02 | $7.84 | $19.26 | 205,871 | — | — |
| 2017-11-01 | $7.91 | $19.43 | 361,457 | — | — |
| 2017-10-31 | $7.49 | $18.40 | 324,914 | — | — |
| 2017-10-30 | $7.28 | $17.88 | 176,671 | — | — |
| 2017-10-27 | $7.00 | $17.19 | 356,386 | — | — |
| 2017-10-26 | $6.79 | $16.68 | 212,471 | — | — |
| 2017-10-25 | $6.86 | $16.85 | 196,800 | — | — |
| 2017-10-24 | $6.93 | $17.02 | 307,886 | — | — |
| 2017-10-23 | $7.00 | $17.19 | 161,057 | — | — |
| 2017-10-20 | $7.14 | $17.54 | 243,629 | — | — |
| 2017-10-19 | $7.07 | $17.36 | 97,914 | — | — |
| 2017-10-18 | $7.21 | $17.71 | 104,214 | — | — |
| 2017-10-17 | $7.21 | $17.71 | 216,757 | — | — |
| 2017-10-16 | $7.35 | $18.05 | 138,371 | — | — |
| 2017-10-13 | $7.28 | $17.88 | 94,771 | — | — |
| 2017-10-12 | $7.28 | $17.88 | 105,586 | — | — |
| 2017-10-11 | $7.42 | $18.22 | 77,743 | — | — |
| 2017-10-10 | $7.49 | $18.40 | 137,457 | — | — |
| 2017-10-09 | $7.21 | $17.71 | 86,171 | — | — |
| 2017-10-06 | $7.35 | $18.05 | 156,457 | — | — |
| 2017-10-05 | $7.70 | $18.91 | 175,714 | — | — |
| 2017-10-04 | $7.42 | $18.22 | 367,186 | — | — |
| 2017-10-03 | $7.56 | $18.57 | 197,414 | — | — |
| 2017-10-02 | $7.42 | $18.22 | 221,886 | — | — |
| 2017-09-29 | $7.35 | $18.05 | 79,786 | — | — |
| 2017-09-28 | $7.21 | $17.71 | 111,814 | — | — |
| 2017-09-27 | $7.42 | $18.22 | 134,443 | — | — |
| 2017-09-26 | $7.70 | $18.91 | 161,029 | — | — |
| 2017-09-25 | $7.77 | $19.08 | 236,129 | — | — |
| 2017-09-22 | $7.35 | $18.05 | 103,571 | — | — |
| 2017-09-21 | $7.35 | $18.05 | 116,486 | — | — |
| 2017-09-20 | $7.21 | $17.71 | 144,014 | — | — |
| 2017-09-19 | $6.93 | $17.02 | 194,700 | — | — |
| 2017-09-18 | $7.00 | $17.19 | 89,257 | — | — |
| 2017-09-15 | $7.00 | $17.19 | 108,486 | — | — |
| 2017-09-14 | $7.28 | $17.88 | 186,257 | — | — |
| 2017-09-13 | $7.42 | $18.22 | 175,329 | — | — |
| 2017-09-12 | $7.07 | $17.36 | 96,200 | — | — |
| 2017-09-11 | $6.93 | $17.02 | 97,500 | — | — |
| 2017-09-08 | $6.79 | $16.68 | 222,371 | — | — |
| 2017-09-07 | $7.07 | $17.36 | 89,957 | — | — |
| 2017-09-06 | $7.21 | $17.71 | 149,600 | — | — |
| 2017-09-05 | $7.07 | $17.36 | 105,914 | — | — |
| 2017-09-01 | $7.21 | $17.71 | 116,329 | — | — |
| 2017-08-31 | $6.86 | $16.85 | 175,429 | — | — |
| 2017-08-30 | $6.44 | $15.82 | 139,257 | — | — |
| 2017-08-29 | $6.58 | $16.16 | 129,257 | — | — |
| 2017-08-28 | $6.65 | $16.33 | 337,443 | — | — |
| 2017-08-25 | $7.07 | $17.36 | 323,657 | — | — |
| 2017-08-24 | $6.58 | $16.16 | 272,614 | — | — |
| 2017-08-23 | $6.23 | $15.30 | 186,357 | — | — |
| 2017-08-22 | $6.09 | $14.96 | 212,614 | — | — |
| 2017-08-21 | $5.88 | $14.44 | 174,757 | — | — |
| 2017-08-18 | $5.95 | $14.61 | 439,414 | — | — |
| 2017-08-17 | $5.88 | $14.44 | 244,029 | — | — |
| 2017-08-16 | $6.02 | $14.79 | 468,600 | — | — |
| 2017-08-15 | $6.23 | $15.30 | 424,214 | — | — |
| 2017-08-14 | $6.44 | $15.82 | 282,929 | — | — |
| 2017-08-11 | $6.86 | $16.85 | 307,114 | — | — |
| 2017-08-10 | $6.79 | $16.68 | 494,400 | — | — |
| 2017-08-09 | $7.42 | $18.22 | 192,214 | — | — |
| 2017-08-08 | $7.70 | $18.91 | 190,143 | — | — |
| 2017-08-07 | $7.77 | $19.08 | 141,914 | — | — |
| 2017-08-04 | $8.05 | $19.77 | 146,714 | — | — |
| 2017-08-03 | $7.77 | $19.08 | 155,586 | — | — |
| 2017-08-02 | $8.12 | $19.94 | 122,671 | — | — |
| 2017-08-01 | $7.98 | $19.60 | 198,829 | — | — |
| 2017-07-31 | $8.26 | $20.29 | 170,886 | — | — |
| 2017-07-28 | $8.54 | $20.98 | 120,229 | — | — |
| 2017-07-27 | $8.75 | $21.49 | 153,357 | — | — |
| 2017-07-26 | $8.82 | $21.66 | 239,571 | — | — |
| 2017-07-25 | $8.75 | $21.49 | 232,729 | — | — |
| 2017-07-24 | $8.12 | $19.94 | 91,243 | — | — |
| 2017-07-21 | $8.26 | $20.29 | 85,071 | — | — |
| 2017-07-20 | $8.47 | $20.80 | 180,914 | — | — |
| 2017-07-19 | $8.68 | $21.32 | 303,786 | — | — |
| 2017-07-18 | $8.12 | $19.94 | 188,043 | — | — |
| 2017-07-17 | $8.05 | $19.77 | 152,014 | — | — |
| 2017-07-14 | $8.05 | $19.77 | 77,543 | — | — |
| 2017-07-13 | $7.98 | $19.60 | 86,457 | — | — |
| 2017-07-12 | $7.91 | $19.43 | 246,171 | — | — |
| 2017-07-11 | $7.56 | $18.57 | 186,900 | — | — |
| 2017-07-10 | $7.98 | $19.60 | 303,629 | — | — |
| 2017-07-07 | $7.70 | $18.91 | 557,257 | — | — |
| 2017-07-06 | $8.05 | $19.77 | 200,357 | — | — |
| 2017-07-05 | $8.19 | $20.12 | 257,586 | — | — |
| 2017-07-03 | $8.47 | $20.80 | 170,443 | — | — |
| 2017-06-30 | $8.89 | $21.83 | 129,971 | — | — |
| 2017-06-29 | $8.89 | $21.83 | 96,357 | — | — |
| 2017-06-28 | $8.82 | $21.66 | 703,057 | — | — |
| 2017-06-27 | $9.24 | $22.69 | 195,314 | — | — |
| 2017-06-26 | $8.96 | $22.01 | 187,814 | — | — |
| 2017-06-23 | $9.10 | $22.35 | 284,857 | — | — |
| 2017-06-22 | $8.89 | $21.83 | 315,814 | — | — |
| 2017-06-21 | $8.47 | $20.80 | 470,400 | — | — |
| 2017-06-20 | $8.96 | $22.01 | 176,671 | — | — |
| 2017-06-19 | $9.17 | $22.52 | 156,386 | — | — |
| 2017-06-16 | $8.96 | $22.01 | 300,057 | — | — |
| 2017-06-15 | $8.96 | $22.01 | 328,529 | — | — |
| 2017-06-14 | $9.31 | $22.87 | 172,343 | — | — |
| 2017-06-13 | $9.87 | $24.24 | 165,100 | — | — |
| 2017-06-12 | $9.66 | $23.73 | 146,557 | — | — |
| 2017-06-09 | $9.52 | $23.38 | 185,443 | — | — |
| 2017-06-08 | $9.31 | $22.87 | 160,429 | — | — |
| 2017-06-07 | $9.17 | $22.52 | 351,800 | — | — |
| 2017-06-06 | $10.01 | $24.59 | 254,057 | — | — |
| 2017-06-05 | $9.52 | $23.38 | 161,957 | — | — |
| 2017-06-02 | $9.52 | $23.38 | 246,271 | — | — |
| 2017-06-01 | $9.73 | $23.90 | 102,257 | — | — |
| 2017-05-31 | $9.80 | $24.07 | 287,143 | — | — |
| 2017-05-30 | $9.87 | $24.24 | 201,786 | — | — |
| 2017-05-26 | $10.15 | $24.93 | 270,757 | — | — |
| 2017-05-25 | $10.15 | $24.93 | 389,814 | — | — |
| 2017-05-24 | $10.85 | $26.65 | 163,557 | — | — |
| 2017-05-23 | $11.06 | $27.16 | 80,600 | — | — |
| 2017-05-22 | $11.13 | $27.34 | 109,229 | — | — |
| 2017-05-19 | $10.99 | $26.99 | 116,829 | — | — |
| 2017-05-18 | $10.64 | $26.13 | 95,386 | — | — |
| 2017-05-17 | $10.85 | $26.65 | 201,457 | — | — |
| 2017-05-16 | $10.92 | $26.82 | 128,343 | — | — |
| 2017-05-15 | $11.20 | $27.51 | 212,614 | — | — |
| 2017-05-12 | $10.85 | $26.65 | 66,186 | — | — |
| 2017-05-11 | $10.92 | $26.82 | 154,829 | — | — |
| 2017-05-10 | $11.20 | $27.51 | 216,714 | — | — |
| 2017-05-09 | $10.78 | $26.48 | 112,029 | — | — |
| 2017-05-08 | $10.85 | $26.65 | 211,729 | — | — |
| 2017-05-05 | $10.57 | $25.96 | 259,500 | — | — |
| 2017-05-04 | $10.01 | $24.59 | 223,200 | — | — |
| 2017-05-03 | $10.08 | $24.76 | 178,143 | — | — |
| 2017-05-02 | $10.15 | $24.93 | 158,286 | — | — |
| 2017-05-01 | $10.29 | $25.27 | 127,257 | — | — |
| 2017-04-28 | $10.43 | $25.62 | 137,829 | — | — |
| 2017-04-27 | $10.29 | $25.27 | 252,729 | — | — |
| 2017-04-26 | $10.36 | $25.45 | 152,614 | — | — |
| 2017-04-25 | $10.78 | $26.48 | 200,200 | — | — |
| 2017-04-24 | $10.57 | $25.96 | 103,100 | — | — |
| 2017-04-21 | $10.50 | $25.79 | 149,614 | — | — |
| 2017-04-20 | $10.50 | $25.79 | 217,086 | — | — |
| 2017-04-19 | $10.50 | $25.79 | 268,714 | — | — |
| 2017-04-18 | $10.92 | $26.82 | 198,157 | — | — |
| 2017-04-17 | $10.92 | $26.82 | 182,957 | — | — |
| 2017-04-13 | $10.85 | $26.65 | 255,886 | — | — |
| 2017-04-12 | $11.34 | $27.85 | 117,629 | — | — |
| 2017-04-11 | $11.55 | $28.37 | 301,586 | — | — |
| 2017-04-10 | $11.76 | $28.88 | 190,571 | — | — |
| 2017-04-07 | $11.55 | $28.37 | 149,000 | — | — |
| 2017-04-06 | $11.90 | $29.23 | 123,257 | — | — |
| 2017-04-05 | $11.76 | $28.88 | 417,029 | — | — |
| 2017-04-04 | $11.90 | $29.23 | 135,486 | — | — |
| 2017-04-03 | $11.76 | $28.88 | 120,671 | — | — |
| 2017-03-31 | $11.90 | $29.23 | 194,129 | — | — |
| 2017-03-30 | $11.62 | $28.54 | 218,443 | — | — |
| 2017-03-29 | $12.04 | $29.57 | 289,429 | — | — |
| 2017-03-28 | $11.41 | $28.02 | 179,286 | — | — |
| 2017-03-27 | $11.34 | $27.85 | 131,114 | — | — |
| 2017-03-24 | $11.06 | $27.16 | 124,529 | — | — |
| 2017-03-23 | $11.06 | $27.16 | 275,100 | — | — |
| 2017-03-22 | $11.13 | $27.34 | 177,457 | — | — |
| 2017-03-21 | $10.71 | $26.31 | 223,829 | — | — |
| 2017-03-20 | $11.06 | $27.16 | 223,000 | — | — |
| 2017-03-17 | $10.99 | $26.99 | 328,557 | — | — |
| 2017-03-16 | $11.76 | $28.88 | 298,657 | — | — |
| 2017-03-15 | $11.55 | $28.37 | 543,671 | — | — |
| 2017-03-14 | $10.01 | $24.59 | 375,643 | — | — |
| 2017-03-13 | $10.85 | $26.65 | 160,214 | — | — |
| 2017-03-10 | $10.50 | $25.79 | 177,671 | — | — |
| 2017-03-09 | $10.43 | $25.62 | 400,471 | — | — |
| 2017-03-08 | $10.64 | $26.13 | 329,600 | — | — |
| 2017-03-07 | $11.27 | $27.68 | 153,586 | — | — |
| 2017-03-06 | $11.48 | $28.20 | 129,814 | — | — |
| 2017-03-03 | $11.62 | $28.54 | 116,743 | — | — |
| 2017-03-02 | $11.41 | $28.02 | 151,286 | — | — |
| 2017-03-01 | $11.69 | $28.71 | 174,129 | — | — |
| 2017-02-28 | $11.76 | $28.88 | 254,014 | — | — |
| 2017-02-27 | $11.48 | $28.20 | 198,329 | — | — |
| 2017-02-24 | $11.62 | $28.54 | 262,186 | — | — |
| 2017-02-23 | $12.18 | $29.92 | 193,700 | — | — |
| 2017-02-22 | $11.97 | $29.40 | 332,743 | — | — |
| 2017-02-21 | $12.46 | $30.60 | 220,500 | — | — |
| 2017-02-17 | $12.25 | $30.09 | 232,314 | — | — |
| 2017-02-16 | $12.04 | $29.57 | 241,300 | — | — |
| 2017-02-15 | $12.04 | $29.57 | 116,400 | — | — |
| 2017-02-14 | $11.83 | $29.06 | 92,757 | — | — |
| 2017-02-13 | $11.83 | $29.06 | 119,686 | — | — |
| 2017-02-10 | $11.90 | $29.23 | 163,371 | — | — |
| 2017-02-09 | $11.69 | $28.71 | 107,886 | — | — |
| 2017-02-08 | $11.69 | $28.71 | 395,500 | — | — |
| 2017-02-07 | $11.48 | $28.20 | 338,929 | — | — |
| 2017-02-06 | $11.62 | $28.54 | 326,771 | — | — |
| 2017-02-03 | $12.11 | $29.74 | 190,443 | — | — |
| 2017-02-02 | $12.11 | $29.74 | 275,800 | — | — |
| 2017-02-01 | $11.90 | $29.23 | 138,900 | — | — |
| 2017-01-31 | $11.97 | $29.40 | 215,500 | — | — |
| 2017-01-30 | $11.76 | $28.88 | 724,243 | — | — |
| 2017-01-27 | $12.60 | $30.95 | 210,829 | — | — |
| 2017-01-26 | $12.88 | $31.63 | 201,414 | — | — |
| 2017-01-25 | $13.02 | $31.98 | 318,714 | — | — |
| 2017-01-24 | $13.09 | $32.15 | 186,443 | — | — |
| 2017-01-23 | $12.81 | $31.46 | 218,100 | — | — |
| 2017-01-20 | $13.30 | $32.67 | 225,657 | — | — |
| 2017-01-19 | $13.09 | $32.15 | 190,900 | — | — |
| 2017-01-18 | $12.81 | $31.46 | 313,157 | — | — |
| 2017-01-17 | $13.23 | $32.49 | 125,400 | — | — |
| 2017-01-13 | $13.23 | $32.49 | 169,100 | — | — |
| 2017-01-12 | $13.30 | $32.67 | 214,014 | — | — |
| 2017-01-11 | $13.44 | $33.01 | 187,314 | — | — |
| 2017-01-10 | $13.44 | $33.01 | 232,086 | — | — |
| 2017-01-09 | $13.58 | $33.35 | 402,786 | — | — |
| 2017-01-06 | $14.28 | $35.07 | 713,857 | — | — |
| 2017-01-05 | $13.37 | $32.84 | 497,943 | — | — |
| 2017-01-04 | $12.88 | $31.63 | 348,557 | — | — |
| 2017-01-03 | $12.60 | $30.95 | 469,900 | — | — |