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
- 1996-08-15 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 | $11.64 | $11.64 | 196,150 | — | — |
| 2017-12-28 | $11.60 | $11.60 | 108,650 | — | — |
| 2017-12-27 | $11.28 | $11.28 | 88,275 | — | — |
| 2017-12-26 | $11.40 | $11.40 | 147,075 | — | — |
| 2017-12-22 | $11.32 | $11.32 | 293,550 | — | — |
| 2017-12-21 | $10.60 | $10.60 | 169,825 | — | — |
| 2017-12-20 | $10.72 | $10.72 | 202,100 | — | — |
| 2017-12-19 | $10.48 | $10.48 | 332,225 | — | — |
| 2017-12-18 | $10.80 | $10.80 | 396,025 | — | — |
| 2017-12-15 | $10.84 | $10.84 | 340,925 | — | — |
| 2017-12-14 | $10.56 | $10.56 | 153,825 | — | — |
| 2017-12-13 | $10.68 | $10.68 | 127,125 | — | — |
| 2017-12-12 | $10.64 | $10.64 | 98,025 | — | — |
| 2017-12-11 | $10.68 | $10.68 | 141,200 | — | — |
| 2017-12-08 | $10.44 | $10.44 | 233,250 | — | — |
| 2017-12-07 | $10.68 | $10.68 | 171,350 | — | — |
| 2017-12-06 | $10.36 | $10.36 | 169,300 | — | — |
| 2017-12-05 | $10.20 | $10.20 | 143,050 | — | — |
| 2017-12-04 | $10.16 | $10.16 | 170,600 | — | — |
| 2017-12-01 | $10.16 | $10.16 | 220,625 | — | — |
| 2017-11-30 | $10.48 | $10.48 | 404,575 | — | — |
| 2017-11-29 | $10.04 | $10.04 | 514,000 | — | — |
| 2017-11-28 | $10.12 | $10.12 | 1,127,725 | — | — |
| 2017-11-27 | $10.36 | $10.36 | 439,950 | — | — |
| 2017-11-24 | $10.16 | $10.16 | 82,200 | — | — |
| 2017-11-22 | $9.92 | $9.92 | 713,300 | — | — |
| 2017-11-21 | $10.04 | $10.04 | 408,775 | — | — |
| 2017-11-20 | $8.80 | $8.80 | 168,200 | — | — |
| 2017-11-17 | $8.88 | $8.88 | 119,550 | — | — |
| 2017-11-16 | $9.08 | $9.08 | 237,100 | — | — |
| 2017-11-15 | $8.56 | $8.56 | 210,075 | — | — |
| 2017-11-14 | $9.00 | $9.00 | 287,500 | — | — |
| 2017-11-13 | $8.64 | $8.64 | 190,775 | — | — |
| 2017-11-10 | $8.44 | $8.44 | 195,500 | — | — |
| 2017-11-09 | $8.32 | $8.32 | 298,700 | — | — |
| 2017-11-08 | $8.08 | $8.08 | 225,225 | — | — |
| 2017-11-07 | $7.80 | $7.80 | 272,550 | — | — |
| 2017-11-06 | $7.76 | $7.76 | 385,775 | — | — |
| 2017-11-03 | $8.28 | $8.28 | 529,500 | — | — |
| 2017-11-02 | $7.64 | $7.64 | 1,291,150 | — | — |
| 2017-11-01 | $9.60 | $9.60 | 291,475 | — | — |
| 2017-10-31 | $10.12 | $10.12 | 141,400 | — | — |
| 2017-10-30 | $9.96 | $9.96 | 203,025 | — | — |
| 2017-10-27 | $10.04 | $10.04 | 207,875 | — | — |
| 2017-10-26 | $9.72 | $9.72 | 111,200 | — | — |
| 2017-10-25 | $9.80 | $9.80 | 123,800 | — | — |
| 2017-10-24 | $9.84 | $9.84 | 193,925 | — | — |
| 2017-10-23 | $9.72 | $9.72 | 115,425 | — | — |
| 2017-10-20 | $9.72 | $9.72 | 117,850 | — | — |
| 2017-10-19 | $9.76 | $9.76 | 150,475 | — | — |
| 2017-10-18 | $9.60 | $9.60 | 216,175 | — | — |
| 2017-10-17 | $10.40 | $10.40 | 187,900 | — | — |
| 2017-10-16 | $10.56 | $10.56 | 174,650 | — | — |
| 2017-10-13 | $10.44 | $10.44 | 209,125 | — | — |
| 2017-10-12 | $10.44 | $10.44 | 129,800 | — | — |
| 2017-10-11 | $10.88 | $10.88 | 149,975 | — | — |
| 2017-10-10 | $11.16 | $11.16 | 228,550 | — | — |
| 2017-10-09 | $11.16 | $11.16 | 246,725 | — | — |
| 2017-10-06 | $11.60 | $11.60 | 319,150 | — | — |
| 2017-10-05 | $11.24 | $11.24 | 174,800 | — | — |
| 2017-10-04 | $11.52 | $11.52 | 227,300 | — | — |
| 2017-10-03 | $11.72 | $11.72 | 219,200 | — | — |
| 2017-10-02 | $11.40 | $11.40 | 236,975 | — | — |
| 2017-09-29 | $11.00 | $11.00 | 144,425 | — | — |
| 2017-09-28 | $10.68 | $10.68 | 148,625 | — | — |
| 2017-09-27 | $10.92 | $10.92 | 255,400 | — | — |
| 2017-09-26 | $10.20 | $10.20 | 161,025 | — | — |
| 2017-09-25 | $10.20 | $10.20 | 264,225 | — | — |
| 2017-09-22 | $9.68 | $9.68 | 187,500 | — | — |
| 2017-09-21 | $9.40 | $9.40 | 374,900 | — | — |
| 2017-09-20 | $9.60 | $9.60 | 345,450 | — | — |
| 2017-09-19 | $10.20 | $10.20 | 272,775 | — | — |
| 2017-09-18 | $10.76 | $10.76 | 300,925 | — | — |
| 2017-09-15 | $10.68 | $10.68 | 333,900 | — | — |
| 2017-09-14 | $10.64 | $10.64 | 444,300 | — | — |
| 2017-09-13 | $10.76 | $10.76 | 712,500 | — | — |
| 2017-09-12 | $11.20 | $11.20 | 243,850 | — | — |
| 2017-09-11 | $11.12 | $11.12 | 265,900 | — | — |
| 2017-09-08 | $10.84 | $10.84 | 506,875 | — | — |
| 2017-09-07 | $11.36 | $11.36 | 1,148,775 | — | — |
| 2017-09-06 | $11.68 | $11.68 | 878,375 | — | — |
| 2017-09-05 | $12.12 | $12.12 | 442,150 | — | — |
| 2017-09-01 | $12.24 | $12.24 | 159,950 | — | — |
| 2017-08-31 | $12.12 | $12.12 | 376,275 | — | — |
| 2017-08-30 | $11.92 | $11.92 | 232,900 | — | — |
| 2017-08-29 | $11.72 | $11.72 | 762,875 | — | — |
| 2017-08-28 | $11.20 | $11.20 | 345,175 | — | — |
| 2017-08-25 | $11.04 | $11.04 | 304,200 | — | — |
| 2017-08-24 | $11.36 | $11.36 | 517,725 | — | — |
| 2017-08-23 | $11.24 | $11.24 | 891,225 | — | — |
| 2017-08-22 | $11.16 | $11.16 | 997,975 | — | — |
| 2017-08-21 | $11.84 | $11.84 | 204,325 | — | — |
| 2017-08-18 | $12.36 | $12.36 | 240,150 | — | — |
| 2017-08-17 | $12.00 | $12.00 | 578,900 | — | — |
| 2017-08-16 | $11.96 | $11.96 | 634,375 | — | — |
| 2017-08-15 | $12.40 | $12.40 | 443,800 | — | — |
| 2017-08-14 | $13.00 | $13.00 | 666,525 | — | — |
| 2017-08-11 | $12.96 | $12.96 | 606,350 | — | — |
| 2017-08-10 | $12.32 | $12.32 | 1,280,250 | — | — |
| 2017-08-09 | $11.56 | $11.56 | 198,175 | — | — |
| 2017-08-08 | $11.08 | $11.08 | 336,200 | — | — |
| 2017-08-07 | $10.64 | $10.64 | 128,100 | — | — |
| 2017-08-04 | $10.64 | $10.64 | 126,250 | — | — |
| 2017-08-03 | $10.68 | $10.68 | 165,250 | — | — |
| 2017-08-02 | $10.56 | $10.56 | 276,125 | — | — |
| 2017-08-01 | $11.24 | $11.24 | 141,650 | — | — |
| 2017-07-31 | $11.56 | $11.56 | 260,950 | — | — |
| 2017-07-28 | $11.20 | $11.20 | 137,875 | — | — |
| 2017-07-27 | $11.48 | $11.48 | 176,225 | — | — |
| 2017-07-26 | $11.76 | $11.76 | 154,775 | — | — |
| 2017-07-25 | $11.88 | $11.88 | 268,450 | — | — |
| 2017-07-24 | $11.72 | $11.72 | 165,275 | — | — |
| 2017-07-21 | $11.92 | $11.92 | 422,850 | — | — |
| 2017-07-20 | $11.56 | $11.56 | 185,675 | — | — |
| 2017-07-19 | $11.92 | $11.92 | 232,725 | — | — |
| 2017-07-18 | $11.76 | $11.76 | 127,825 | — | — |
| 2017-07-17 | $11.72 | $11.72 | 201,650 | — | — |
| 2017-07-14 | $11.72 | $11.72 | 208,700 | — | — |
| 2017-07-13 | $11.76 | $11.76 | 241,525 | — | — |
| 2017-07-12 | $11.68 | $11.68 | 318,625 | — | — |
| 2017-07-11 | $11.48 | $11.48 | 351,500 | — | — |
| 2017-07-10 | $10.72 | $10.72 | 165,975 | — | — |
| 2017-07-07 | $10.92 | $10.92 | 230,800 | — | — |
| 2017-07-06 | $10.60 | $10.60 | 390,350 | — | — |
| 2017-07-05 | $10.92 | $10.92 | 423,350 | — | — |
| 2017-07-03 | $11.28 | $11.28 | 344,325 | — | — |
| 2017-06-30 | $10.88 | $10.88 | 361,950 | — | — |
| 2017-06-29 | $10.44 | $10.44 | 820,300 | — | — |
| 2017-06-28 | $11.96 | $11.96 | 596,875 | — | — |
| 2017-06-27 | $11.36 | $11.36 | 339,700 | — | — |
| 2017-06-26 | $11.08 | $11.08 | 320,925 | — | — |
| 2017-06-23 | $10.72 | $10.72 | 386,675 | — | — |
| 2017-06-22 | $10.48 | $10.48 | 267,250 | — | — |
| 2017-06-21 | $10.20 | $10.20 | 167,275 | — | — |
| 2017-06-20 | $10.12 | $10.12 | 187,275 | — | — |
| 2017-06-19 | $10.12 | $10.12 | 252,375 | — | — |
| 2017-06-16 | $10.12 | $10.12 | 502,450 | — | — |
| 2017-06-15 | $10.08 | $10.08 | 410,100 | — | — |
| 2017-06-14 | $9.72 | $9.72 | 201,975 | — | — |
| 2017-06-13 | $9.72 | $9.72 | 332,425 | — | — |
| 2017-06-12 | $9.68 | $9.68 | 465,150 | — | — |
| 2017-06-09 | $9.56 | $9.56 | 603,525 | — | — |
| 2017-06-08 | $9.24 | $9.24 | 742,425 | — | — |
| 2017-06-07 | $8.68 | $8.68 | 613,100 | — | — |
| 2017-06-06 | $8.56 | $8.56 | 402,950 | — | — |
| 2017-06-05 | $8.44 | $8.44 | 415,600 | — | — |
| 2017-06-02 | $8.20 | $8.20 | 801,500 | — | — |
| 2017-06-01 | $7.68 | $7.68 | 473,000 | — | — |
| 2017-05-31 | $7.24 | $7.24 | 301,400 | — | — |
| 2017-05-30 | $7.00 | $7.00 | 268,300 | — | — |
| 2017-05-26 | $7.04 | $7.04 | 894,525 | — | — |
| 2017-05-25 | $7.20 | $7.20 | 253,925 | — | — |
| 2017-05-24 | $6.92 | $6.92 | 142,125 | — | — |
| 2017-05-23 | $6.88 | $6.88 | 82,125 | — | — |
| 2017-05-22 | $6.88 | $6.88 | 204,950 | — | — |
| 2017-05-19 | $6.80 | $6.80 | 406,025 | — | — |
| 2017-05-18 | $6.60 | $6.60 | 356,825 | — | — |
| 2017-05-17 | $6.84 | $6.84 | 521,300 | — | — |
| 2017-05-16 | $7.00 | $7.00 | 457,725 | — | — |
| 2017-05-15 | $7.04 | $7.04 | 217,750 | — | — |
| 2017-05-12 | $6.92 | $6.92 | 312,825 | — | — |
| 2017-05-11 | $6.88 | $6.88 | 189,550 | — | — |
| 2017-05-10 | $6.80 | $6.80 | 206,775 | — | — |
| 2017-05-09 | $6.72 | $6.72 | 551,175 | — | — |
| 2017-05-08 | $6.88 | $6.88 | 535,725 | — | — |
| 2017-05-05 | $6.84 | $6.84 | 317,450 | — | — |
| 2017-05-04 | $6.68 | $6.68 | 591,025 | — | — |
| 2017-05-03 | $6.60 | $6.60 | 411,350 | — | — |
| 2017-05-02 | $6.12 | $6.12 | 136,175 | — | — |
| 2017-05-01 | $6.04 | $6.04 | 128,200 | — | — |
| 2017-04-28 | $6.08 | $6.08 | 190,325 | — | — |
| 2017-04-27 | $6.00 | $6.00 | 192,525 | — | — |
| 2017-04-26 | $5.92 | $5.92 | 282,875 | — | — |
| 2017-04-25 | $6.20 | $6.20 | 314,800 | — | — |
| 2017-04-24 | $6.08 | $6.08 | 276,300 | — | — |
| 2017-04-21 | $6.04 | $6.04 | 306,100 | — | — |
| 2017-04-20 | $5.84 | $5.84 | 274,975 | — | — |
| 2017-04-19 | $5.76 | $5.76 | 255,900 | — | — |
| 2017-04-18 | $5.60 | $5.60 | 167,100 | — | — |
| 2017-04-17 | $5.64 | $5.64 | 200,925 | — | — |
| 2017-04-13 | $5.64 | $5.64 | 215,850 | — | — |
| 2017-04-12 | $5.64 | $5.64 | 261,275 | — | — |
| 2017-04-11 | $6.00 | $6.00 | 256,575 | — | — |
| 2017-04-10 | $5.72 | $5.72 | 230,625 | — | — |
| 2017-04-07 | $5.68 | $5.68 | 349,700 | — | — |
| 2017-04-06 | $6.00 | $6.00 | 335,800 | — | — |
| 2017-04-05 | $5.72 | $5.72 | 690,075 | — | — |
| 2017-04-04 | $6.04 | $6.04 | 1,123,700 | — | — |
| 2017-04-03 | $6.44 | $6.44 | 299,525 | — | — |
| 2017-03-31 | $6.80 | $6.80 | 292,225 | — | — |
| 2017-03-30 | $6.92 | $6.92 | 235,575 | — | — |
| 2017-03-29 | $7.04 | $7.04 | 774,350 | — | — |
| 2017-03-28 | $6.80 | $6.80 | 880,675 | — | — |
| 2017-03-27 | $7.12 | $7.12 | 222,125 | — | — |
| 2017-03-24 | $7.28 | $7.28 | 146,925 | — | — |
| 2017-03-23 | $7.08 | $7.08 | 261,000 | — | — |
| 2017-03-22 | $7.08 | $7.08 | 242,475 | — | — |
| 2017-03-21 | $7.16 | $7.16 | 595,950 | — | — |
| 2017-03-20 | $7.72 | $7.72 | 365,225 | — | — |
| 2017-03-17 | $8.12 | $8.12 | 437,500 | — | — |
| 2017-03-16 | $8.12 | $8.12 | 284,150 | — | — |
| 2017-03-15 | $8.32 | $8.32 | 616,650 | — | — |
| 2017-03-14 | $8.00 | $8.00 | 298,175 | — | — |
| 2017-03-13 | $7.96 | $7.96 | 401,150 | — | — |
| 2017-03-10 | $8.12 | $8.12 | 512,800 | — | — |
| 2017-03-09 | $7.96 | $7.96 | 853,650 | — | — |
| 2017-03-08 | $7.96 | $7.96 | 802,025 | — | — |
| 2017-03-07 | $8.04 | $8.04 | 1,355,325 | — | — |
| 2017-03-06 | $9.08 | $9.08 | 4,132,000 | — | — |
| 2017-03-03 | $7.36 | $7.36 | 3,231,775 | — | — |
| 2017-03-02 | $5.84 | $5.84 | 1,064,450 | — | — |
| 2017-03-01 | $6.04 | $6.04 | 253,825 | — | — |
| 2017-02-28 | $6.04 | $6.04 | 370,250 | — | — |
| 2017-02-27 | $6.36 | $6.36 | 277,900 | — | — |
| 2017-02-24 | $6.32 | $6.32 | 305,125 | — | — |
| 2017-02-23 | $6.40 | $6.40 | 646,725 | — | — |
| 2017-02-22 | $6.48 | $6.48 | 275,675 | — | — |
| 2017-02-21 | $6.40 | $6.40 | 244,325 | — | — |
| 2017-02-17 | $6.24 | $6.24 | 368,275 | — | — |
| 2017-02-16 | $6.40 | $6.40 | 195,400 | — | — |
| 2017-02-15 | $6.52 | $6.52 | 396,875 | — | — |
| 2017-02-14 | $6.60 | $6.60 | 440,925 | — | — |
| 2017-02-13 | $6.44 | $6.44 | 240,050 | — | — |
| 2017-02-10 | $6.60 | $6.60 | 370,475 | — | — |
| 2017-02-09 | $6.48 | $6.48 | 349,600 | — | — |
| 2017-02-08 | $6.52 | $6.52 | 302,850 | — | — |
| 2017-02-07 | $6.80 | $6.80 | 497,525 | — | — |
| 2017-02-06 | $6.88 | $6.88 | 444,825 | — | — |
| 2017-02-03 | $7.16 | $7.16 | 1,484,975 | — | — |
| 2017-02-02 | $6.24 | $6.24 | 314,950 | — | — |
| 2017-02-01 | $6.08 | $6.08 | 918,725 | — | — |
| 2017-01-31 | $5.48 | $5.48 | 310,925 | — | — |
| 2017-01-30 | $5.40 | $5.40 | 287,875 | — | — |
| 2017-01-27 | $5.32 | $5.32 | 156,225 | — | — |
| 2017-01-26 | $5.56 | $5.56 | 314,325 | — | — |
| 2017-01-25 | $5.48 | $5.48 | 440,500 | — | — |
| 2017-01-24 | $5.32 | $5.32 | 174,150 | — | — |
| 2017-01-23 | $5.12 | $5.12 | 498,450 | — | — |
| 2017-01-20 | $5.04 | $5.04 | 423,450 | — | — |
| 2017-01-19 | $5.24 | $5.24 | 352,900 | — | — |
| 2017-01-18 | $5.64 | $5.64 | 424,250 | — | — |
| 2017-01-17 | $6.32 | $6.32 | 628,525 | — | — |
| 2017-01-13 | $6.52 | $6.52 | 1,224,125 | — | — |
| 2017-01-12 | $6.32 | $6.32 | 720,000 | — | — |
| 2017-01-11 | $6.56 | $6.56 | 1,319,125 | — | — |
| 2017-01-10 | $6.32 | $6.32 | 280,250 | — | — |
| 2017-01-09 | $6.28 | $6.28 | 868,125 | — | — |
| 2017-01-06 | $6.04 | $6.04 | 1,204,775 | — | — |
| 2017-01-05 | $5.40 | $5.40 | 908,300 | — | — |
| 2017-01-04 | $6.24 | $6.24 | 1,587,800 | — | — |
| 2017-01-03 | $5.56 | $5.56 | 2,757,875 | — | — |