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
- 2007-12-19 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 | $8.80 | $8.80 | 13,430 | — | — |
| 2017-12-28 | $8.70 | $8.70 | 24,690 | — | — |
| 2017-12-27 | $8.70 | $8.70 | 12,410 | — | — |
| 2017-12-26 | $8.70 | $8.70 | 20,890 | — | — |
| 2017-12-22 | $8.70 | $8.70 | 6,740 | — | — |
| 2017-12-21 | $8.70 | $8.70 | 8,170 | — | — |
| 2017-12-20 | $8.40 | $8.40 | 27,570 | — | — |
| 2017-12-19 | $8.50 | $8.50 | 25,140 | — | — |
| 2017-12-18 | $8.60 | $8.60 | 21,960 | — | — |
| 2017-12-15 | $8.50 | $8.50 | 21,780 | — | — |
| 2017-12-14 | $8.90 | $8.90 | 25,360 | — | — |
| 2017-12-13 | $9.00 | $9.00 | 13,740 | — | — |
| 2017-12-12 | $9.10 | $9.10 | 12,660 | — | — |
| 2017-12-11 | $8.90 | $8.90 | 6,960 | — | — |
| 2017-12-08 | $8.80 | $8.80 | 10,720 | — | — |
| 2017-12-07 | $9.00 | $9.00 | 7,350 | — | — |
| 2017-12-06 | $8.80 | $8.80 | 8,920 | — | — |
| 2017-12-05 | $9.40 | $9.40 | 3,730 | — | — |
| 2017-12-04 | $9.20 | $9.20 | 10,930 | — | — |
| 2017-12-01 | $9.20 | $9.20 | 12,230 | — | — |
| 2017-11-30 | $9.30 | $9.30 | 2,900 | — | — |
| 2017-11-29 | $9.20 | $9.20 | 25,570 | — | — |
| 2017-11-28 | $9.10 | $9.10 | 5,690 | — | — |
| 2017-11-27 | $9.10 | $9.10 | 18,500 | — | — |
| 2017-11-24 | $9.30 | $9.30 | 3,880 | — | — |
| 2017-11-22 | $9.00 | $9.00 | 11,390 | — | — |
| 2017-11-21 | $8.90 | $8.90 | 2,570 | — | — |
| 2017-11-20 | $9.10 | $9.10 | 2,210 | — | — |
| 2017-11-17 | $8.80 | $8.80 | 5,410 | — | — |
| 2017-11-16 | $8.80 | $8.80 | 2,130 | — | — |
| 2017-11-15 | $9.10 | $9.10 | 730 | — | — |
| 2017-11-14 | $9.00 | $9.00 | 810 | — | — |
| 2017-11-13 | $9.30 | $9.30 | 8,220 | — | — |
| 2017-11-10 | $9.00 | $9.00 | 2,130 | — | — |
| 2017-11-09 | $8.80 | $8.80 | 3,790 | — | — |
| 2017-11-08 | $8.80 | $8.80 | 6,960 | — | — |
| 2017-11-07 | $8.80 | $8.80 | 8,370 | — | — |
| 2017-11-06 | $8.90 | $8.90 | 6,850 | — | — |
| 2017-11-03 | $9.10 | $9.10 | 8,010 | — | — |
| 2017-11-02 | $8.60 | $8.60 | 17,770 | — | — |
| 2017-11-01 | $8.60 | $8.60 | 13,210 | — | — |
| 2017-10-31 | $8.50 | $8.50 | 31,430 | — | — |
| 2017-10-30 | $8.30 | $8.30 | 31,720 | — | — |
| 2017-10-27 | $8.50 | $8.50 | 26,270 | — | — |
| 2017-10-26 | $8.80 | $8.80 | 39,490 | — | — |
| 2017-10-25 | $8.50 | $8.50 | 15,180 | — | — |
| 2017-10-24 | $8.90 | $8.90 | 3,070 | — | — |
| 2017-10-23 | $9.00 | $9.00 | 4,100 | — | — |
| 2017-10-20 | $9.50 | $9.50 | 8,340 | — | — |
| 2017-10-19 | $9.80 | $9.80 | 4,990 | — | — |
| 2017-10-18 | $10.00 | $10.00 | 7,030 | — | — |
| 2017-10-17 | $10.00 | $10.00 | 23,830 | — | — |
| 2017-10-16 | $10.00 | $10.00 | 3,730 | — | — |
| 2017-10-13 | $10.80 | $10.80 | 950 | — | — |
| 2017-10-12 | $10.10 | $10.10 | 6,110 | — | — |
| 2017-10-11 | $10.30 | $10.30 | 3,690 | — | — |
| 2017-10-10 | $10.20 | $10.20 | 440 | — | — |
| 2017-10-09 | $10.40 | $10.40 | 6,670 | — | — |
| 2017-10-06 | $10.30 | $10.30 | 3,730 | — | — |
| 2017-10-05 | $10.50 | $10.50 | 3,710 | — | — |
| 2017-10-04 | $10.60 | $10.60 | 3,640 | — | — |
| 2017-10-03 | $10.80 | $10.80 | 2,790 | — | — |
| 2017-10-02 | $10.60 | $10.60 | 9,330 | — | — |
| 2017-09-29 | $11.20 | $11.20 | 6,620 | — | — |
| 2017-09-28 | $11.40 | $11.40 | 3,570 | — | — |
| 2017-09-27 | $11.50 | $11.50 | 3,550 | — | — |
| 2017-09-26 | $11.10 | $11.10 | 120 | — | — |
| 2017-09-25 | $11.10 | $11.10 | 990 | — | — |
| 2017-09-22 | $11.60 | $11.60 | 2,940 | — | — |
| 2017-09-21 | $11.00 | $11.00 | 2,080 | — | — |
| 2017-09-20 | $11.30 | $11.30 | 2,530 | — | — |
| 2017-09-19 | $11.40 | $11.40 | 2,600 | — | — |
| 2017-09-18 | $11.40 | $11.40 | 5,830 | — | — |
| 2017-09-15 | $11.90 | $11.90 | 3,090 | — | — |
| 2017-09-14 | $11.80 | $11.80 | 2,100 | — | — |
| 2017-09-13 | $11.50 | $11.50 | 2,710 | — | — |
| 2017-09-12 | $11.80 | $11.80 | 2,410 | — | — |
| 2017-09-11 | $11.80 | $11.80 | 8,500 | — | — |
| 2017-09-08 | $11.50 | $11.50 | 3,150 | — | — |
| 2017-09-07 | $11.60 | $11.60 | 7,550 | — | — |
| 2017-09-06 | $11.10 | $11.10 | 4,820 | — | — |
| 2017-09-05 | $11.10 | $11.10 | 3,880 | — | — |
| 2017-09-01 | $10.80 | $10.80 | 21,930 | — | — |
| 2017-08-31 | $9.20 | $9.20 | 13,070 | — | — |
| 2017-08-30 | $9.30 | $9.30 | 5,530 | — | — |
| 2017-08-29 | $8.60 | $8.60 | 8,080 | — | — |
| 2017-08-28 | $8.60 | $8.60 | 4,410 | — | — |
| 2017-08-25 | $9.30 | $9.30 | 2,270 | — | — |
| 2017-08-24 | $8.50 | $8.50 | 4,480 | — | — |
| 2017-08-23 | $8.50 | $8.50 | 4,320 | — | — |
| 2017-08-22 | $8.70 | $8.70 | 6,980 | — | — |
| 2017-08-21 | $9.10 | $9.10 | 3,440 | — | — |
| 2017-08-18 | $9.20 | $9.20 | 1,360 | — | — |
| 2017-08-17 | $8.90 | $8.90 | 1,590 | — | — |
| 2017-08-16 | $9.40 | $9.40 | 3,230 | — | — |
| 2017-08-15 | $9.20 | $9.20 | 3,240 | — | — |
| 2017-08-14 | $9.20 | $9.20 | 6,220 | — | — |
| 2017-08-11 | $9.60 | $9.60 | 3,700 | — | — |
| 2017-08-10 | $9.50 | $9.50 | 8,440 | — | — |
| 2017-08-09 | $9.70 | $9.70 | 3,170 | — | — |
| 2017-08-08 | $10.00 | $10.00 | 14,650 | — | — |
| 2017-08-07 | $10.50 | $10.50 | 5,410 | — | — |
| 2017-08-04 | $10.10 | $10.10 | 17,690 | — | — |
| 2017-08-03 | $10.30 | $10.30 | 3,850 | — | — |
| 2017-08-02 | $10.50 | $10.50 | 4,620 | — | — |
| 2017-08-01 | $11.20 | $11.20 | 6,770 | — | — |
| 2017-07-31 | $11.20 | $11.20 | 9,880 | — | — |
| 2017-07-28 | $10.80 | $10.80 | 2,120 | — | — |
| 2017-07-27 | $10.30 | $10.30 | 2,230 | — | — |
| 2017-07-26 | $10.30 | $10.30 | 6,760 | — | — |
| 2017-07-25 | $10.40 | $10.40 | 3,570 | — | — |
| 2017-07-24 | $10.60 | $10.60 | 2,450 | — | — |
| 2017-07-21 | $11.10 | $11.10 | 4,060 | — | — |
| 2017-07-20 | $10.60 | $10.60 | 9,330 | — | — |
| 2017-07-19 | $10.80 | $10.80 | 2,160 | — | — |
| 2017-07-18 | $11.00 | $11.00 | 3,370 | — | — |
| 2017-07-17 | $11.40 | $11.40 | 5,130 | — | — |
| 2017-07-14 | $11.60 | $11.60 | 3,120 | — | — |
| 2017-07-13 | $11.80 | $11.80 | 2,520 | — | — |
| 2017-07-12 | $11.90 | $11.90 | 3,100 | — | — |
| 2017-07-11 | $11.50 | $11.50 | 9,460 | — | — |
| 2017-07-10 | $12.00 | $12.00 | 4,390 | — | — |
| 2017-07-07 | $12.90 | $12.90 | 1,000 | — | — |
| 2017-07-06 | $12.80 | $12.80 | 1,030 | — | — |
| 2017-07-05 | $13.20 | $13.20 | 1,830 | — | — |
| 2017-07-03 | $12.80 | $12.80 | 840 | — | — |
| 2017-06-30 | $12.80 | $12.80 | 6,250 | — | — |
| 2017-06-29 | $12.90 | $12.90 | 26,100 | — | — |
| 2017-06-28 | $12.40 | $12.40 | 6,140 | — | — |
| 2017-06-27 | $12.70 | $12.70 | 4,650 | — | — |
| 2017-06-26 | $12.90 | $12.90 | 2,520 | — | — |
| 2017-06-23 | $12.80 | $12.80 | 3,860 | — | — |
| 2017-06-22 | $12.90 | $12.90 | 1,810 | — | — |
| 2017-06-21 | $13.00 | $13.00 | 1,800 | — | — |
| 2017-06-20 | $13.30 | $13.30 | 10,370 | — | — |
| 2017-06-19 | $13.40 | $13.40 | 2,110 | — | — |
| 2017-06-16 | $13.40 | $13.40 | 1,830 | — | — |
| 2017-06-15 | $13.40 | $13.40 | 1,880 | — | — |
| 2017-06-14 | $13.50 | $13.50 | 150 | — | — |
| 2017-06-13 | $13.80 | $13.80 | 3,030 | — | — |
| 2017-06-12 | $13.50 | $13.50 | 2,140 | — | — |
| 2017-06-09 | $13.00 | $13.00 | 2,760 | — | — |
| 2017-06-08 | $13.50 | $13.50 | 3,840 | — | — |
| 2017-06-07 | $13.20 | $13.20 | 5,220 | — | — |
| 2017-06-06 | $13.50 | $13.50 | 3,130 | — | — |
| 2017-06-05 | $13.50 | $13.50 | 1,510 | — | — |
| 2017-06-02 | $14.10 | $14.10 | 2,210 | — | — |
| 2017-06-01 | $13.60 | $13.60 | 1,790 | — | — |
| 2017-05-31 | $13.80 | $13.80 | 4,940 | — | — |
| 2017-05-30 | $13.60 | $13.60 | 6,930 | — | — |
| 2017-05-26 | $13.20 | $13.20 | 26,120 | — | — |
| 2017-05-25 | $13.30 | $13.30 | 8,170 | — | — |
| 2017-05-24 | $13.10 | $13.10 | 3,470 | — | — |
| 2017-05-23 | $13.00 | $13.00 | 4,480 | — | — |
| 2017-05-22 | $13.00 | $13.00 | 10,230 | — | — |
| 2017-05-19 | $13.90 | $13.90 | 8,950 | — | — |
| 2017-05-18 | $13.50 | $13.50 | 6,360 | — | — |
| 2017-05-17 | $13.80 | $13.80 | 4,510 | — | — |
| 2017-05-16 | $13.60 | $13.60 | 13,910 | — | — |
| 2017-05-15 | $15.00 | $15.00 | 940 | — | — |
| 2017-05-12 | $14.70 | $14.70 | 7,320 | — | — |
| 2017-05-11 | $15.10 | $15.10 | 18,150 | — | — |
| 2017-05-10 | $14.10 | $14.10 | 2,880 | — | — |
| 2017-05-09 | $13.80 | $13.80 | 2,460 | — | — |
| 2017-05-08 | $13.30 | $13.30 | 3,340 | — | — |
| 2017-05-05 | $13.30 | $13.30 | 7,380 | — | — |
| 2017-05-04 | $12.90 | $12.90 | 21,410 | — | — |
| 2017-05-03 | $13.10 | $13.10 | 10,080 | — | — |
| 2017-05-02 | $13.70 | $13.70 | 6,760 | — | — |
| 2017-05-01 | $13.90 | $13.90 | 9,300 | — | — |
| 2017-04-28 | $14.90 | $14.90 | 4,570 | — | — |
| 2017-04-27 | $15.50 | $15.50 | 15,550 | — | — |
| 2017-04-26 | $16.20 | $16.20 | 15,850 | — | — |
| 2017-04-25 | $17.90 | $17.90 | 5,150 | — | — |
| 2017-04-24 | $18.30 | $18.30 | 9,200 | — | — |
| 2017-04-21 | $17.40 | $17.40 | 56,160 | — | — |
| 2017-04-20 | $17.60 | $17.60 | 5,500 | — | — |
| 2017-04-19 | $17.80 | $17.80 | 5,740 | — | — |
| 2017-04-18 | $18.00 | $18.00 | 5,370 | — | — |
| 2017-04-17 | $18.20 | $18.20 | 25,250 | — | — |
| 2017-04-13 | $18.30 | $18.30 | 1,120 | — | — |
| 2017-04-12 | $18.20 | $18.20 | 3,480 | — | — |
| 2017-04-11 | $18.40 | $18.40 | 10,000 | — | — |
| 2017-04-10 | $18.80 | $18.80 | 1,110 | — | — |
| 2017-04-07 | $18.70 | $18.70 | 3,020 | — | — |
| 2017-04-06 | $19.50 | $19.50 | 990 | — | — |
| 2017-04-05 | $19.20 | $19.20 | 4,660 | — | — |
| 2017-04-04 | $19.40 | $19.40 | 4,170 | — | — |
| 2017-04-03 | $19.50 | $19.50 | 12,980 | — | — |
| 2017-03-31 | $19.80 | $19.80 | 5,150 | — | — |
| 2017-03-30 | $19.50 | $19.50 | 3,490 | — | — |
| 2017-03-29 | $19.40 | $19.40 | 1,950 | — | — |
| 2017-03-28 | $19.00 | $19.00 | 2,860 | — | — |
| 2017-03-27 | $18.70 | $18.70 | 3,870 | — | — |
| 2017-03-24 | $18.90 | $18.90 | 5,210 | — | — |
| 2017-03-23 | $18.90 | $18.90 | 1,250 | — | — |
| 2017-03-22 | $18.90 | $18.90 | 2,520 | — | — |
| 2017-03-21 | $18.80 | $18.80 | 5,460 | — | — |
| 2017-03-20 | $19.40 | $19.40 | 3,550 | — | — |
| 2017-03-17 | $19.60 | $19.60 | 3,290 | — | — |
| 2017-03-16 | $19.90 | $19.90 | 3,590 | — | — |
| 2017-03-15 | $20.60 | $20.60 | 4,580 | — | — |
| 2017-03-14 | $20.60 | $20.60 | 3,950 | — | — |
| 2017-03-13 | $20.70 | $20.70 | 3,870 | — | — |
| 2017-03-10 | $20.50 | $20.50 | 11,120 | — | — |
| 2017-03-09 | $20.60 | $20.60 | 6,980 | — | — |
| 2017-03-08 | $20.00 | $20.00 | 5,640 | — | — |
| 2017-03-07 | $20.00 | $20.00 | 9,070 | — | — |
| 2017-03-06 | $19.80 | $19.80 | 2,920 | — | — |
| 2017-03-03 | $19.10 | $19.10 | 5,250 | — | — |
| 2017-03-02 | $19.00 | $19.00 | 11,500 | — | — |
| 2017-03-01 | $19.70 | $19.70 | 5,840 | — | — |
| 2017-02-28 | $19.40 | $19.40 | 8,230 | — | — |
| 2017-02-27 | $19.10 | $19.10 | 15,350 | — | — |
| 2017-02-24 | $18.00 | $18.00 | 29,100 | — | — |
| 2017-02-23 | $17.80 | $17.80 | 22,480 | — | — |
| 2017-02-22 | $17.70 | $17.70 | 13,890 | — | — |
| 2017-02-21 | $17.60 | $17.60 | 18,120 | — | — |
| 2017-02-17 | $18.10 | $18.10 | 16,800 | — | — |
| 2017-02-16 | $18.30 | $18.30 | 14,930 | — | — |
| 2017-02-15 | $18.90 | $18.90 | 4,270 | — | — |
| 2017-02-14 | $18.90 | $18.90 | 16,780 | — | — |
| 2017-02-13 | $18.50 | $18.50 | 10,960 | — | — |
| 2017-02-10 | $18.40 | $18.40 | 4,970 | — | — |
| 2017-02-09 | $18.20 | $18.20 | 12,480 | — | — |
| 2017-02-08 | $19.60 | $19.60 | 12,160 | — | — |
| 2017-02-07 | $19.70 | $19.70 | 4,310 | — | — |
| 2017-02-06 | $19.40 | $19.40 | 6,140 | — | — |
| 2017-02-03 | $17.90 | $17.90 | 15,050 | — | — |
| 2017-02-02 | $18.30 | $18.30 | 59,810 | — | — |
| 2017-02-01 | $20.00 | $20.00 | 5,250 | — | — |
| 2017-01-31 | $20.70 | $20.70 | 1,670 | — | — |
| 2017-01-30 | $20.50 | $20.50 | 2,550 | — | — |
| 2017-01-27 | $21.30 | $21.30 | 5,640 | — | — |
| 2017-01-26 | $20.90 | $20.90 | 7,000 | — | — |
| 2017-01-25 | $21.80 | $21.80 | 1,880 | — | — |
| 2017-01-24 | $21.60 | $21.60 | 4,510 | — | — |
| 2017-01-23 | $21.90 | $21.90 | 1,590 | — | — |
| 2017-01-20 | $22.20 | $22.20 | 2,000 | — | — |
| 2017-01-19 | $22.50 | $22.50 | 3,560 | — | — |
| 2017-01-18 | $21.80 | $21.80 | 3,880 | — | — |
| 2017-01-17 | $21.00 | $21.00 | 3,990 | — | — |
| 2017-01-13 | $21.00 | $21.00 | 6,340 | — | — |
| 2017-01-12 | $20.80 | $20.80 | 3,100 | — | — |
| 2017-01-11 | $21.00 | $21.00 | 2,840 | — | — |
| 2017-01-10 | $21.10 | $21.10 | 4,140 | — | — |
| 2017-01-09 | $20.70 | $20.70 | 5,680 | — | — |
| 2017-01-06 | $22.70 | $22.70 | 6,250 | — | — |
| 2017-01-05 | $22.80 | $22.80 | 2,000 | — | — |
| 2017-01-04 | $23.10 | $23.10 | 4,500 | — | — |
| 2017-01-03 | $22.50 | $22.50 | 5,060 | — | — |