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
- 2008-06-25 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 | $7.77 | $8.11 | 54,467 | — | — |
| 2017-12-28 | $7.89 | $8.23 | 15,500 | — | — |
| 2017-12-27 | $7.86 | $8.20 | 28,400 | — | — |
| 2017-12-26 | $8.10 | $8.45 | 19,200 | — | — |
| 2017-12-22 | $7.80 | $8.14 | 20,633 | — | — |
| 2017-12-21 | $7.80 | $8.14 | 31,733 | — | — |
| 2017-12-20 | $7.62 | $7.95 | 41,800 | — | — |
| 2017-12-19 | $7.35 | $7.67 | 23,500 | — | — |
| 2017-12-18 | $7.29 | $7.60 | 13,733 | — | — |
| 2017-12-15 | $7.14 | $7.45 | 193,933 | — | — |
| 2017-12-14 | $7.29 | $7.60 | 11,767 | — | — |
| 2017-12-13 | $7.08 | $7.39 | 45,733 | — | — |
| 2017-12-12 | $6.96 | $7.26 | 95,800 | — | — |
| 2017-12-11 | $6.93 | $7.23 | 14,000 | — | — |
| 2017-12-08 | $7.20 | $7.51 | 26,467 | — | — |
| 2017-12-07 | $7.11 | $7.42 | 11,867 | — | — |
| 2017-12-06 | $7.23 | $7.54 | 16,067 | — | — |
| 2017-12-05 | $7.35 | $7.67 | 45,700 | — | — |
| 2017-12-04 | $7.56 | $7.89 | 16,700 | — | — |
| 2017-12-01 | $7.83 | $8.17 | 8,767 | — | — |
| 2017-11-30 | $7.74 | $8.07 | 38,767 | — | — |
| 2017-11-29 | $7.71 | $8.04 | 19,867 | — | — |
| 2017-11-28 | $7.89 | $8.23 | 26,933 | — | — |
| 2017-11-27 | $8.16 | $8.51 | 18,233 | — | — |
| 2017-11-24 | $8.13 | $8.48 | 3,200 | — | — |
| 2017-11-22 | $8.22 | $8.57 | 5,700 | — | — |
| 2017-11-21 | $7.98 | $8.32 | 4,833 | — | — |
| 2017-11-20 | $8.07 | $8.42 | 19,567 | — | — |
| 2017-11-17 | $8.28 | $8.64 | 36,067 | — | — |
| 2017-11-16 | $8.13 | $8.48 | 30,667 | — | — |
| 2017-11-15 | $8.10 | $8.45 | 11,300 | — | — |
| 2017-11-14 | $8.01 | $8.36 | 18,700 | — | — |
| 2017-11-13 | $8.25 | $8.61 | 20,767 | — | — |
| 2017-11-10 | $8.19 | $8.54 | 12,200 | — | — |
| 2017-11-09 | $8.37 | $8.73 | 18,933 | — | — |
| 2017-11-08 | $8.34 | $8.70 | 15,767 | — | — |
| 2017-11-07 | $8.16 | $8.51 | 6,267 | — | — |
| 2017-11-06 | $8.31 | $8.64 | 16,467 | — | — |
| 2017-11-03 | $8.10 | $8.42 | 4,233 | — | — |
| 2017-11-02 | $8.13 | $8.45 | 3,600 | — | — |
| 2017-11-01 | $8.07 | $8.39 | 8,367 | — | — |
| 2017-10-31 | $8.10 | $8.42 | 10,400 | — | — |
| 2017-10-30 | $8.19 | $8.51 | 3,500 | — | — |
| 2017-10-27 | $8.10 | $8.42 | 16,567 | — | — |
| 2017-10-26 | $8.31 | $8.64 | 14,233 | — | — |
| 2017-10-25 | $8.37 | $8.70 | 8,400 | — | — |
| 2017-10-24 | $8.34 | $8.67 | 17,533 | — | — |
| 2017-10-23 | $8.49 | $8.82 | 1,767 | — | — |
| 2017-10-20 | $8.52 | $8.86 | 11,167 | — | — |
| 2017-10-19 | $8.58 | $8.92 | 6,867 | — | — |
| 2017-10-18 | $8.61 | $8.95 | 5,533 | — | — |
| 2017-10-17 | $8.82 | $9.17 | 11,500 | — | — |
| 2017-10-16 | $8.94 | $9.29 | 19,067 | — | — |
| 2017-10-13 | $9.15 | $9.51 | 10,167 | — | — |
| 2017-10-12 | $9.21 | $9.57 | 10,900 | — | — |
| 2017-10-11 | $9.33 | $9.70 | 12,400 | — | — |
| 2017-10-10 | $9.33 | $9.70 | 8,300 | — | — |
| 2017-10-09 | $9.51 | $9.88 | 1,600 | — | — |
| 2017-10-06 | $9.33 | $9.70 | 16,133 | — | — |
| 2017-10-05 | $9.36 | $9.73 | 9,633 | — | — |
| 2017-10-04 | $9.45 | $9.82 | 20,400 | — | — |
| 2017-10-03 | $9.12 | $9.48 | 6,067 | — | — |
| 2017-10-02 | $9.09 | $9.45 | 2,633 | — | — |
| 2017-09-29 | $9.06 | $9.42 | 5,700 | — | — |
| 2017-09-28 | $9.03 | $9.39 | 5,700 | — | — |
| 2017-09-27 | $8.91 | $9.26 | 6,000 | — | — |
| 2017-09-26 | $9.03 | $9.39 | 113,933 | — | — |
| 2017-09-25 | $9.12 | $9.48 | 4,733 | — | — |
| 2017-09-22 | $8.85 | $9.20 | 17,467 | — | — |
| 2017-09-21 | $8.88 | $9.23 | 62,167 | — | — |
| 2017-09-20 | $8.73 | $9.07 | 10,467 | — | — |
| 2017-09-19 | $9.00 | $9.35 | 9,733 | — | — |
| 2017-09-18 | $8.88 | $9.23 | 13,200 | — | — |
| 2017-09-15 | $8.94 | $9.29 | 20,767 | — | — |
| 2017-09-14 | $9.45 | $9.82 | 20,567 | — | — |
| 2017-09-13 | $9.42 | $9.79 | 33,967 | — | — |
| 2017-09-12 | $9.69 | $10.07 | 10,100 | — | — |
| 2017-09-11 | $9.78 | $10.17 | 15,600 | — | — |
| 2017-09-08 | $9.93 | $10.32 | 14,500 | — | — |
| 2017-09-07 | $10.11 | $10.51 | 41,667 | — | — |
| 2017-09-06 | $9.78 | $10.17 | 11,767 | — | — |
| 2017-09-05 | $9.90 | $10.29 | 24,833 | — | — |
| 2017-09-01 | $9.39 | $9.76 | 6,700 | — | — |
| 2017-08-31 | $9.36 | $9.73 | 13,167 | — | — |
| 2017-08-30 | $9.06 | $9.42 | 27,233 | — | — |
| 2017-08-29 | $9.48 | $9.85 | 18,100 | — | — |
| 2017-08-28 | $9.36 | $9.73 | 73,033 | — | — |
| 2017-08-25 | $9.30 | $9.67 | 7,233 | — | — |
| 2017-08-24 | $9.00 | $9.35 | 15,867 | — | — |
| 2017-08-23 | $9.00 | $9.35 | 9,267 | — | — |
| 2017-08-22 | $9.00 | $9.35 | 13,000 | — | — |
| 2017-08-21 | $8.85 | $9.20 | 21,867 | — | — |
| 2017-08-18 | $8.58 | $8.92 | 23,567 | — | — |
| 2017-08-17 | $8.40 | $8.73 | 21,500 | — | — |
| 2017-08-16 | $8.58 | $8.92 | 10,767 | — | — |
| 2017-08-15 | $8.28 | $8.61 | 11,733 | — | — |
| 2017-08-14 | $8.40 | $8.73 | 23,433 | — | — |
| 2017-08-11 | $8.79 | $9.14 | 12,000 | — | — |
| 2017-08-10 | $8.70 | $9.04 | 11,467 | — | — |
| 2017-08-09 | $8.43 | $8.76 | 11,500 | — | — |
| 2017-08-08 | $8.37 | $8.70 | 3,700 | — | — |
| 2017-08-07 | $8.10 | $8.42 | 9,400 | — | — |
| 2017-08-04 | $8.13 | $8.45 | 18,400 | — | — |
| 2017-08-03 | $8.28 | $8.61 | 47,667 | — | — |
| 2017-08-02 | $8.13 | $8.45 | 42,833 | — | — |
| 2017-08-01 | $7.95 | $8.26 | 15,967 | — | — |
| 2017-07-31 | $8.19 | $8.51 | 17,967 | — | — |
| 2017-07-28 | $8.16 | $8.48 | 23,967 | — | — |
| 2017-07-27 | $7.89 | $8.20 | 45,467 | — | — |
| 2017-07-26 | $8.34 | $8.67 | 20,667 | — | — |
| 2017-07-25 | $8.19 | $8.51 | 20,667 | — | — |
| 2017-07-24 | $8.34 | $8.67 | 11,033 | — | — |
| 2017-07-21 | $8.61 | $8.95 | 11,033 | — | — |
| 2017-07-20 | $8.67 | $9.01 | 8,900 | — | — |
| 2017-07-19 | $8.73 | $9.07 | 9,467 | — | — |
| 2017-07-18 | $8.58 | $8.92 | 11,233 | — | — |
| 2017-07-17 | $8.49 | $8.82 | 20,267 | — | — |
| 2017-07-14 | $8.31 | $8.64 | 25,333 | — | — |
| 2017-07-13 | $8.16 | $8.48 | 10,267 | — | — |
| 2017-07-12 | $8.46 | $8.79 | 4,867 | — | — |
| 2017-07-11 | $8.31 | $8.64 | 38,700 | — | — |
| 2017-07-10 | $8.64 | $8.98 | 14,433 | — | — |
| 2017-07-07 | $8.61 | $8.95 | 16,200 | — | — |
| 2017-07-06 | $8.58 | $8.92 | 11,500 | — | — |
| 2017-07-05 | $8.73 | $9.07 | 50,933 | — | — |
| 2017-07-03 | $8.91 | $9.26 | 16,367 | — | — |
| 2017-06-30 | $9.09 | $9.45 | 39,400 | — | — |
| 2017-06-29 | $9.30 | $9.67 | 2,400 | — | — |
| 2017-06-28 | $9.36 | $9.73 | 10,067 | — | — |
| 2017-06-27 | $9.42 | $9.79 | 20,167 | — | — |
| 2017-06-26 | $9.48 | $9.85 | 45,033 | — | — |
| 2017-06-23 | $9.66 | $10.04 | 37,533 | — | — |
| 2017-06-22 | $9.57 | $9.95 | 20,567 | — | — |
| 2017-06-21 | $9.51 | $9.88 | 12,667 | — | — |
| 2017-06-20 | $9.48 | $9.85 | 10,400 | — | — |
| 2017-06-19 | $9.42 | $9.79 | 25,167 | — | — |
| 2017-06-16 | $9.45 | $9.82 | 26,467 | — | — |
| 2017-06-15 | $9.66 | $10.04 | 12,567 | — | — |
| 2017-06-14 | $9.81 | $10.20 | 32,567 | — | — |
| 2017-06-13 | $10.50 | $10.91 | 40,600 | — | — |
| 2017-06-12 | $10.29 | $10.70 | 2,500 | — | — |
| 2017-06-09 | $9.99 | $10.38 | 11,867 | — | — |
| 2017-06-08 | $10.02 | $10.41 | 43,033 | — | — |
| 2017-06-07 | $10.53 | $10.94 | 10,300 | — | — |
| 2017-06-06 | $11.01 | $11.44 | 39,833 | — | — |
| 2017-06-05 | $10.38 | $10.79 | 13,467 | — | — |
| 2017-06-02 | $10.35 | $10.76 | 14,700 | — | — |
| 2017-06-01 | $10.17 | $10.57 | 23,200 | — | — |
| 2017-05-31 | $10.08 | $10.48 | 9,200 | — | — |
| 2017-05-30 | $10.11 | $10.51 | 30,300 | — | — |
| 2017-05-26 | $10.08 | $10.48 | 22,767 | — | — |
| 2017-05-25 | $9.99 | $10.38 | 42,233 | — | — |
| 2017-05-24 | $9.75 | $10.13 | 3,033 | — | — |
| 2017-05-23 | $9.72 | $10.10 | 10,500 | — | — |
| 2017-05-22 | $9.69 | $10.07 | 6,133 | — | — |
| 2017-05-19 | $9.60 | $9.98 | 8,500 | — | — |
| 2017-05-18 | $9.51 | $9.88 | 12,400 | — | — |
| 2017-05-17 | $9.75 | $10.13 | 15,167 | — | — |
| 2017-05-16 | $9.93 | $10.32 | 7,600 | — | — |
| 2017-05-15 | $9.69 | $10.07 | 6,100 | — | — |
| 2017-05-12 | $9.78 | $10.17 | 56,267 | — | — |
| 2017-05-11 | $9.75 | $10.13 | 70,533 | — | — |
| 2017-05-10 | $9.36 | $9.73 | 25,167 | — | — |
| 2017-05-09 | $9.21 | $9.57 | 52,067 | — | — |
| 2017-05-08 | $9.45 | $9.82 | 11,267 | — | — |
| 2017-05-05 | $9.45 | $9.82 | 10,100 | — | — |
| 2017-05-04 | $9.24 | $9.60 | 32,667 | — | — |
| 2017-05-03 | $9.72 | $10.10 | 22,500 | — | — |
| 2017-05-02 | $9.99 | $10.38 | 20,800 | — | — |
| 2017-05-01 | $9.57 | $9.95 | 19,000 | — | — |
| 2017-04-28 | $9.81 | $10.20 | 71,367 | — | — |
| 2017-04-27 | $9.48 | $9.85 | 24,300 | — | — |
| 2017-04-26 | $9.27 | $9.64 | 14,000 | — | — |
| 2017-04-25 | $9.06 | $9.42 | 24,367 | — | — |
| 2017-04-24 | $9.24 | $9.60 | 36,033 | — | — |
| 2017-04-21 | $9.66 | $10.04 | 16,067 | — | — |
| 2017-04-20 | $9.78 | $10.17 | 41,500 | — | — |
| 2017-04-19 | $9.69 | $10.07 | 14,367 | — | — |
| 2017-04-18 | $9.75 | $10.13 | 21,333 | — | — |
| 2017-04-17 | $9.99 | $10.38 | 18,000 | — | — |
| 2017-04-13 | $10.11 | $10.51 | 104,467 | — | — |
| 2017-04-12 | $9.90 | $10.29 | 24,267 | — | — |
| 2017-04-11 | $9.84 | $10.23 | 13,533 | — | — |
| 2017-04-10 | $9.60 | $9.98 | 8,133 | — | — |
| 2017-04-07 | $9.60 | $9.98 | 14,067 | — | — |
| 2017-04-06 | $10.02 | $10.41 | 46,133 | — | — |
| 2017-04-05 | $9.63 | $10.01 | 26,100 | — | — |
| 2017-04-04 | $9.36 | $9.73 | 19,533 | — | — |
| 2017-04-03 | $9.15 | $9.51 | 22,600 | — | — |
| 2017-03-31 | $8.91 | $9.26 | 17,333 | — | — |
| 2017-03-30 | $8.85 | $9.20 | 7,333 | — | — |
| 2017-03-29 | $9.03 | $9.39 | 20,400 | — | — |
| 2017-03-28 | $8.79 | $9.14 | 25,933 | — | — |
| 2017-03-27 | $9.30 | $9.67 | 39,100 | — | — |
| 2017-03-24 | $9.18 | $9.54 | 7,633 | — | — |
| 2017-03-23 | $9.00 | $9.35 | 7,167 | — | — |
| 2017-03-22 | $9.12 | $9.48 | 16,933 | — | — |
| 2017-03-21 | $9.36 | $9.73 | 17,133 | — | — |
| 2017-03-20 | $9.15 | $9.51 | 15,133 | — | — |
| 2017-03-17 | $9.18 | $9.54 | 41,233 | — | — |
| 2017-03-16 | $9.33 | $9.70 | 17,833 | — | — |
| 2017-03-15 | $9.24 | $9.60 | 15,233 | — | — |
| 2017-03-14 | $8.43 | $8.76 | 28,667 | — | — |
| 2017-03-13 | $8.85 | $9.20 | 40,300 | — | — |
| 2017-03-10 | $9.09 | $9.45 | 70,533 | — | — |
| 2017-03-09 | $8.64 | $8.98 | 11,600 | — | — |
| 2017-03-08 | $8.76 | $9.11 | 11,367 | — | — |
| 2017-03-07 | $8.46 | $8.79 | 21,867 | — | — |
| 2017-03-06 | $8.52 | $8.86 | 7,167 | — | — |
| 2017-03-03 | $8.82 | $9.17 | 31,533 | — | — |
| 2017-03-02 | $8.31 | $8.61 | 48,300 | — | — |
| 2017-03-01 | $8.58 | $8.89 | 17,933 | — | — |
| 2017-02-28 | $8.55 | $8.85 | 42,800 | — | — |
| 2017-02-27 | $8.49 | $8.79 | 38,633 | — | — |
| 2017-02-24 | $9.21 | $9.54 | 13,267 | — | — |
| 2017-02-23 | $9.33 | $9.66 | 48,167 | — | — |
| 2017-02-22 | $9.00 | $9.32 | 25,800 | — | — |
| 2017-02-21 | $9.12 | $9.45 | 26,367 | — | — |
| 2017-02-17 | $9.27 | $9.60 | 17,600 | — | — |
| 2017-02-16 | $9.42 | $9.76 | 21,967 | — | — |
| 2017-02-15 | $9.51 | $9.85 | 22,667 | — | — |
| 2017-02-14 | $9.57 | $9.91 | 44,267 | — | — |
| 2017-02-13 | $10.17 | $10.53 | 30,867 | — | — |
| 2017-02-10 | $10.47 | $10.84 | 75,933 | — | — |
| 2017-02-09 | $10.11 | $10.47 | 37,367 | — | — |
| 2017-02-08 | $10.05 | $10.41 | 45,733 | — | — |
| 2017-02-07 | $10.23 | $10.59 | 16,167 | — | — |
| 2017-02-06 | $10.17 | $10.53 | 26,333 | — | — |
| 2017-02-03 | $10.05 | $10.41 | 29,833 | — | — |
| 2017-02-02 | $10.05 | $10.41 | 101,400 | — | — |
| 2017-02-01 | $10.77 | $11.15 | 23,800 | — | — |
| 2017-01-31 | $10.44 | $10.81 | 25,400 | — | — |
| 2017-01-30 | $10.11 | $10.47 | 23,667 | — | — |
| 2017-01-27 | $9.81 | $10.16 | 10,367 | — | — |
| 2017-01-26 | $9.93 | $10.28 | 39,000 | — | — |
| 2017-01-25 | $9.75 | $10.10 | 15,767 | — | — |
| 2017-01-24 | $9.63 | $9.97 | 21,833 | — | — |
| 2017-01-23 | $9.51 | $9.85 | 13,700 | — | — |
| 2017-01-20 | $9.39 | $9.72 | 26,200 | — | — |
| 2017-01-19 | $9.00 | $9.32 | 12,600 | — | — |
| 2017-01-18 | $9.24 | $9.57 | 16,967 | — | — |
| 2017-01-17 | $9.39 | $9.72 | 34,000 | — | — |
| 2017-01-13 | $9.36 | $9.69 | 8,300 | — | — |
| 2017-01-12 | $9.33 | $9.66 | 14,133 | — | — |
| 2017-01-11 | $9.18 | $9.51 | 14,067 | — | — |
| 2017-01-10 | $9.42 | $9.76 | 16,933 | — | — |
| 2017-01-09 | $9.51 | $9.85 | 29,600 | — | — |
| 2017-01-06 | $9.42 | $9.76 | 40,967 | — | — |
| 2017-01-05 | $9.81 | $10.16 | 50,767 | — | — |
| 2017-01-04 | $9.12 | $9.45 | 23,233 | — | — |
| 2017-01-03 | $9.09 | $9.41 | 16,000 | — | — |