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
- 2007-05-01 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 | $9.00 | $9.00 | 39,500 | — | — |
| 2017-12-28 | $9.29 | $9.29 | 69,900 | — | — |
| 2017-12-27 | $9.18 | $9.18 | 30,200 | — | — |
| 2017-12-26 | $9.28 | $9.28 | 36,300 | — | — |
| 2017-12-22 | $9.11 | $9.11 | 46,500 | — | — |
| 2017-12-21 | $9.00 | $9.00 | 96,500 | — | — |
| 2017-12-20 | $8.45 | $8.45 | 58,200 | — | — |
| 2017-12-19 | $8.72 | $8.72 | 10,200 | — | — |
| 2017-12-18 | $8.54 | $8.54 | 33,400 | — | — |
| 2017-12-15 | $8.62 | $8.62 | 20,800 | — | — |
| 2017-12-14 | $8.70 | $8.70 | 12,200 | — | — |
| 2017-12-13 | $8.61 | $8.61 | 29,700 | — | — |
| 2017-12-12 | $8.77 | $8.77 | 26,800 | — | — |
| 2017-12-11 | $8.92 | $8.92 | 60,600 | — | — |
| 2017-12-08 | $8.54 | $8.54 | 52,000 | — | — |
| 2017-12-07 | $8.82 | $8.82 | 51,300 | — | — |
| 2017-12-06 | $8.06 | $8.06 | 48,500 | — | — |
| 2017-12-05 | $7.95 | $7.95 | 240,400 | — | — |
| 2017-12-04 | $8.71 | $8.71 | 72,300 | — | — |
| 2017-12-01 | $9.00 | $9.00 | 106,500 | — | — |
| 2017-11-30 | $9.14 | $9.14 | 14,000 | — | — |
| 2017-11-29 | $9.11 | $9.11 | 15,800 | — | — |
| 2017-11-28 | $9.46 | $9.46 | 8,900 | — | — |
| 2017-11-27 | $9.51 | $9.51 | 74,200 | — | — |
| 2017-11-24 | $9.56 | $9.56 | 29,800 | — | — |
| 2017-11-22 | $9.41 | $9.41 | 31,000 | — | — |
| 2017-11-21 | $9.05 | $9.05 | 24,500 | — | — |
| 2017-11-20 | $9.11 | $9.11 | 27,000 | — | — |
| 2017-11-17 | $9.08 | $9.08 | 22,700 | — | — |
| 2017-11-16 | $9.31 | $9.31 | 30,700 | — | — |
| 2017-11-15 | $9.15 | $9.15 | 34,600 | — | — |
| 2017-11-14 | $9.36 | $9.36 | 31,600 | — | — |
| 2017-11-13 | $9.20 | $9.20 | 23,100 | — | — |
| 2017-11-10 | $9.05 | $9.05 | 28,200 | — | — |
| 2017-11-09 | $9.37 | $9.37 | 26,400 | — | — |
| 2017-11-08 | $9.36 | $9.36 | 30,200 | — | — |
| 2017-11-07 | $9.47 | $9.47 | 13,500 | — | — |
| 2017-11-06 | $9.47 | $9.47 | 31,100 | — | — |
| 2017-11-03 | $9.56 | $9.56 | 35,200 | — | — |
| 2017-11-02 | $9.39 | $9.39 | 71,400 | — | — |
| 2017-11-01 | $9.48 | $9.48 | 34,200 | — | — |
| 2017-10-31 | $9.92 | $9.92 | 26,000 | — | — |
| 2017-10-30 | $9.94 | $9.94 | 41,400 | — | — |
| 2017-10-27 | $9.62 | $9.62 | 39,300 | — | — |
| 2017-10-26 | $9.85 | $9.85 | 65,400 | — | — |
| 2017-10-25 | $10.20 | $10.20 | 52,700 | — | — |
| 2017-10-24 | $10.63 | $10.63 | 26,400 | — | — |
| 2017-10-23 | $10.60 | $10.60 | 29,300 | — | — |
| 2017-10-20 | $10.78 | $10.78 | 7,800 | — | — |
| 2017-10-19 | $10.62 | $10.62 | 32,300 | — | — |
| 2017-10-18 | $10.82 | $10.82 | 23,600 | — | — |
| 2017-10-17 | $10.86 | $10.86 | 20,700 | — | — |
| 2017-10-16 | $10.68 | $10.68 | 81,800 | — | — |
| 2017-10-13 | $10.79 | $10.79 | 19,500 | — | — |
| 2017-10-12 | $10.90 | $10.90 | 39,300 | — | — |
| 2017-10-11 | $11.15 | $11.15 | 50,900 | — | — |
| 2017-10-10 | $10.73 | $10.73 | 30,200 | — | — |
| 2017-10-09 | $10.94 | $10.94 | 89,000 | — | — |
| 2017-10-06 | $11.09 | $11.09 | 134,300 | — | — |
| 2017-10-05 | $11.11 | $11.11 | 114,100 | — | — |
| 2017-10-04 | $10.02 | $10.02 | 41,000 | — | — |
| 2017-10-03 | $10.08 | $10.08 | 76,400 | — | — |
| 2017-10-02 | $10.14 | $10.14 | 45,100 | — | — |
| 2017-09-29 | $9.93 | $9.93 | 50,500 | — | — |
| 2017-09-28 | $10.21 | $10.21 | 84,600 | — | — |
| 2017-09-27 | $10.53 | $10.53 | 34,600 | — | — |
| 2017-09-26 | $10.62 | $10.62 | 103,300 | — | — |
| 2017-09-25 | $10.78 | $10.78 | 197,400 | — | — |
| 2017-09-22 | $10.71 | $10.71 | 148,200 | — | — |
| 2017-09-21 | $9.50 | $9.50 | 13,400 | — | — |
| 2017-09-20 | $9.52 | $9.52 | 29,400 | — | — |
| 2017-09-19 | $9.61 | $9.61 | 139,600 | — | — |
| 2017-09-18 | $9.60 | $9.60 | 83,900 | — | — |
| 2017-09-15 | $9.37 | $9.37 | 53,800 | — | — |
| 2017-09-14 | $9.25 | $9.25 | 90,000 | — | — |
| 2017-09-13 | $8.94 | $8.94 | 32,900 | — | — |
| 2017-09-12 | $8.78 | $8.78 | 42,000 | — | — |
| 2017-09-11 | $8.95 | $8.95 | 198,300 | — | — |
| 2017-09-08 | $9.01 | $9.01 | 169,000 | — | — |
| 2017-09-07 | $9.40 | $9.40 | 548,400 | — | — |
| 2017-09-06 | $9.36 | $9.36 | 265,400 | — | — |
| 2017-09-05 | $8.87 | $8.87 | 216,700 | — | — |
| 2017-09-01 | $8.39 | $8.39 | 58,700 | — | — |
| 2017-08-31 | $8.65 | $8.65 | 212,800 | — | — |
| 2017-08-30 | $8.18 | $8.18 | 22,100 | — | — |
| 2017-08-29 | $8.07 | $8.07 | 14,200 | — | — |
| 2017-08-28 | $8.11 | $8.11 | 18,700 | — | — |
| 2017-08-25 | $7.96 | $7.96 | 10,800 | — | — |
| 2017-08-24 | $8.09 | $8.09 | 16,400 | — | — |
| 2017-08-23 | $8.06 | $8.06 | 13,200 | — | — |
| 2017-08-22 | $8.16 | $8.16 | 8,200 | — | — |
| 2017-08-21 | $8.22 | $8.22 | 21,000 | — | — |
| 2017-08-18 | $8.11 | $8.11 | 11,500 | — | — |
| 2017-08-17 | $8.16 | $8.16 | 28,100 | — | — |
| 2017-08-16 | $8.20 | $8.20 | 75,800 | — | — |
| 2017-08-15 | $8.00 | $8.00 | 12,900 | — | — |
| 2017-08-14 | $7.86 | $7.86 | 14,900 | — | — |
| 2017-08-11 | $7.74 | $7.74 | 7,900 | — | — |
| 2017-08-10 | $7.80 | $7.80 | 27,600 | — | — |
| 2017-08-09 | $7.81 | $7.81 | 23,900 | — | — |
| 2017-08-08 | $7.82 | $7.82 | 37,900 | — | — |
| 2017-08-07 | $8.06 | $8.06 | 33,700 | — | — |
| 2017-08-04 | $8.04 | $8.04 | 11,800 | — | — |
| 2017-08-03 | $8.03 | $8.03 | 18,800 | — | — |
| 2017-08-02 | $8.09 | $8.09 | 13,600 | — | — |
| 2017-08-01 | $8.16 | $8.16 | 15,600 | — | — |
| 2017-07-31 | $8.07 | $8.07 | 24,700 | — | — |
| 2017-07-28 | $8.16 | $8.16 | 13,900 | — | — |
| 2017-07-27 | $8.20 | $8.20 | 21,600 | — | — |
| 2017-07-26 | $8.27 | $8.27 | 21,300 | — | — |
| 2017-07-25 | $8.56 | $8.56 | 42,700 | — | — |
| 2017-07-24 | $8.58 | $8.58 | 124,400 | — | — |
| 2017-07-21 | $8.56 | $8.56 | 18,800 | — | — |
| 2017-07-20 | $8.58 | $8.58 | 21,600 | — | — |
| 2017-07-19 | $8.57 | $8.57 | 20,900 | — | — |
| 2017-07-18 | $8.53 | $8.53 | 26,700 | — | — |
| 2017-07-17 | $8.27 | $8.27 | 23,100 | — | — |
| 2017-07-14 | $8.40 | $8.40 | 3,900 | — | — |
| 2017-07-13 | $8.26 | $8.26 | 16,900 | — | — |
| 2017-07-12 | $8.35 | $8.35 | 39,100 | — | — |
| 2017-07-11 | $8.50 | $8.50 | 46,100 | — | — |
| 2017-07-10 | $8.29 | $8.29 | 10,400 | — | — |
| 2017-07-07 | $8.19 | $8.19 | 28,100 | — | — |
| 2017-07-06 | $8.06 | $8.06 | 46,300 | — | — |
| 2017-07-05 | $8.33 | $8.33 | 76,800 | — | — |
| 2017-07-03 | $7.68 | $7.68 | 18,300 | — | — |
| 2017-06-30 | $7.77 | $7.77 | 9,300 | — | — |
| 2017-06-29 | $7.63 | $7.63 | 20,900 | — | — |
| 2017-06-28 | $7.85 | $7.85 | 16,300 | — | — |
| 2017-06-27 | $7.93 | $7.93 | 66,600 | — | — |
| 2017-06-26 | $7.41 | $7.41 | 35,700 | — | — |
| 2017-06-23 | $7.44 | $7.44 | 13,800 | — | — |
| 2017-06-22 | $7.34 | $7.34 | 23,700 | — | — |
| 2017-06-21 | $7.51 | $7.51 | 12,000 | — | — |
| 2017-06-20 | $7.56 | $7.56 | 19,400 | — | — |
| 2017-06-19 | $7.63 | $7.63 | 24,600 | — | — |
| 2017-06-16 | $7.44 | $7.44 | 26,400 | — | — |
| 2017-06-15 | $7.45 | $7.45 | 32,100 | — | — |
| 2017-06-14 | $7.27 | $7.27 | 101,800 | — | — |
| 2017-06-13 | $7.55 | $7.55 | 45,800 | — | — |
| 2017-06-12 | $7.73 | $7.73 | 52,600 | — | — |
| 2017-06-09 | $7.77 | $7.77 | 58,200 | — | — |
| 2017-06-08 | $7.67 | $7.67 | 155,200 | — | — |
| 2017-06-07 | $8.16 | $8.16 | 11,600 | — | — |
| 2017-06-06 | $8.16 | $8.16 | 55,700 | — | — |
| 2017-06-05 | $8.03 | $8.03 | 44,500 | — | — |
| 2017-06-02 | $8.39 | $8.39 | 23,600 | — | — |
| 2017-06-01 | $8.58 | $8.58 | 37,700 | — | — |
| 2017-05-31 | $8.15 | $8.15 | 8,500 | — | — |
| 2017-05-30 | $8.10 | $8.10 | 38,300 | — | — |
| 2017-05-26 | $8.18 | $8.18 | 24,000 | — | — |
| 2017-05-25 | $8.15 | $8.15 | 31,200 | — | — |
| 2017-05-24 | $8.39 | $8.39 | 29,800 | — | — |
| 2017-05-23 | $8.58 | $8.58 | 68,200 | — | — |
| 2017-05-22 | $8.38 | $8.38 | 94,900 | — | — |
| 2017-05-19 | $8.48 | $8.48 | 57,500 | — | — |
| 2017-05-18 | $8.24 | $8.24 | 64,900 | — | — |
| 2017-05-17 | $7.89 | $7.89 | 21,200 | — | — |
| 2017-05-16 | $8.20 | $8.20 | 18,600 | — | — |
| 2017-05-15 | $8.19 | $8.19 | 38,400 | — | — |
| 2017-05-12 | $8.29 | $8.29 | 34,600 | — | — |
| 2017-05-11 | $8.20 | $8.20 | 71,700 | — | — |
| 2017-05-10 | $8.40 | $8.40 | 60,500 | — | — |
| 2017-05-09 | $7.79 | $7.79 | 35,900 | — | — |
| 2017-05-08 | $7.83 | $7.83 | 23,500 | — | — |
| 2017-05-05 | $7.59 | $7.59 | 23,400 | — | — |
| 2017-05-04 | $7.48 | $7.48 | 25,300 | — | — |
| 2017-05-03 | $7.46 | $7.46 | 36,100 | — | — |
| 2017-05-02 | $7.57 | $7.57 | 33,900 | — | — |
| 2017-05-01 | $7.61 | $7.61 | 21,600 | — | — |
| 2017-04-28 | $7.75 | $7.75 | 56,600 | — | — |
| 2017-04-27 | $7.95 | $7.95 | 163,700 | — | — |
| 2017-04-26 | $8.35 | $8.35 | 280,600 | — | — |
| 2017-04-25 | $7.68 | $7.68 | 129,500 | — | — |
| 2017-04-24 | $6.93 | $6.93 | 74,200 | — | — |
| 2017-04-21 | $6.56 | $6.56 | 80,100 | — | — |
| 2017-04-20 | $6.44 | $6.44 | 20,000 | — | — |
| 2017-04-19 | $6.33 | $6.33 | 34,900 | — | — |
| 2017-04-18 | $6.31 | $6.31 | 8,700 | — | — |
| 2017-04-17 | $6.34 | $6.34 | 17,000 | — | — |
| 2017-04-13 | $6.26 | $6.26 | 8,800 | — | — |
| 2017-04-12 | $6.29 | $6.29 | 7,800 | — | — |
| 2017-04-11 | $6.34 | $6.34 | 11,500 | — | — |
| 2017-04-10 | $6.30 | $6.30 | 29,900 | — | — |
| 2017-04-07 | $6.35 | $6.35 | 5,100 | — | — |
| 2017-04-06 | $6.34 | $6.34 | 26,700 | — | — |
| 2017-04-05 | $6.33 | $6.33 | 17,500 | — | — |
| 2017-04-04 | $6.43 | $6.43 | 32,200 | — | — |
| 2017-04-03 | $6.30 | $6.30 | 39,500 | — | — |
| 2017-03-31 | $6.15 | $6.15 | 16,300 | — | — |
| 2017-03-30 | $6.13 | $6.13 | 41,300 | — | — |
| 2017-03-29 | $6.00 | $6.00 | 14,500 | — | — |
| 2017-03-28 | $6.06 | $6.06 | 32,600 | — | — |
| 2017-03-27 | $6.01 | $6.01 | 14,100 | — | — |
| 2017-03-24 | $5.87 | $5.87 | 16,200 | — | — |
| 2017-03-23 | $5.93 | $5.93 | 11,600 | — | — |
| 2017-03-22 | $5.99 | $5.99 | 30,100 | — | — |
| 2017-03-21 | $5.91 | $5.91 | 27,600 | — | — |
| 2017-03-20 | $5.96 | $5.96 | 32,600 | — | — |
| 2017-03-17 | $6.03 | $6.03 | 17,100 | — | — |
| 2017-03-16 | $6.03 | $6.03 | 29,600 | — | — |
| 2017-03-15 | $6.10 | $6.10 | 11,400 | — | — |
| 2017-03-14 | $6.03 | $6.03 | 31,200 | — | — |
| 2017-03-13 | $6.09 | $6.09 | 14,300 | — | — |
| 2017-03-10 | $6.03 | $6.03 | 9,200 | — | — |
| 2017-03-09 | $6.02 | $6.02 | 7,500 | — | — |
| 2017-03-08 | $6.04 | $6.04 | 28,600 | — | — |
| 2017-03-07 | $6.06 | $6.06 | 8,700 | — | — |
| 2017-03-06 | $6.11 | $6.11 | 18,900 | — | — |
| 2017-03-03 | $6.11 | $6.11 | 9,100 | — | — |
| 2017-03-02 | $6.22 | $6.22 | 16,700 | — | — |
| 2017-03-01 | $6.12 | $6.12 | 22,500 | — | — |
| 2017-02-28 | $6.05 | $6.05 | 15,800 | — | — |
| 2017-02-27 | $6.10 | $6.10 | 13,100 | — | — |
| 2017-02-24 | $6.12 | $6.12 | 22,100 | — | — |
| 2017-02-23 | $6.18 | $6.18 | 18,700 | — | — |
| 2017-02-22 | $6.31 | $6.31 | 15,800 | — | — |
| 2017-02-21 | $6.40 | $6.40 | 18,300 | — | — |
| 2017-02-17 | $6.38 | $6.38 | 43,300 | — | — |
| 2017-02-16 | $6.41 | $6.41 | 17,000 | — | — |
| 2017-02-15 | $6.46 | $6.46 | 22,700 | — | — |
| 2017-02-14 | $6.44 | $6.44 | 19,500 | — | — |
| 2017-02-13 | $6.33 | $6.33 | 9,200 | — | — |
| 2017-02-10 | $6.34 | $6.34 | 5,500 | — | — |
| 2017-02-09 | $6.23 | $6.23 | 16,700 | — | — |
| 2017-02-08 | $6.40 | $6.40 | 19,100 | — | — |
| 2017-02-07 | $6.37 | $6.37 | 31,600 | — | — |
| 2017-02-06 | $6.18 | $6.18 | 35,200 | — | — |
| 2017-02-03 | $6.14 | $6.14 | 57,800 | — | — |
| 2017-02-02 | $6.14 | $6.14 | 51,200 | — | — |
| 2017-02-01 | $6.28 | $6.28 | 27,600 | — | — |
| 2017-01-31 | $6.55 | $6.55 | 30,200 | — | — |
| 2017-01-30 | $6.50 | $6.50 | 19,800 | — | — |
| 2017-01-27 | $6.65 | $6.65 | 27,300 | — | — |
| 2017-01-26 | $6.49 | $6.49 | 13,900 | — | — |
| 2017-01-25 | $6.34 | $6.34 | 15,800 | — | — |
| 2017-01-24 | $6.32 | $6.32 | 11,300 | — | — |
| 2017-01-23 | $6.36 | $6.36 | 12,700 | — | — |
| 2017-01-20 | $6.22 | $6.22 | 4,500 | — | — |
| 2017-01-19 | $6.15 | $6.15 | 22,400 | — | — |
| 2017-01-18 | $6.29 | $6.29 | 10,400 | — | — |
| 2017-01-17 | $6.25 | $6.25 | 11,700 | — | — |
| 2017-01-13 | $6.34 | $6.34 | 7,000 | — | — |
| 2017-01-12 | $6.35 | $6.35 | 27,400 | — | — |
| 2017-01-11 | $6.54 | $6.54 | 15,600 | — | — |
| 2017-01-10 | $6.36 | $6.36 | 19,900 | — | — |
| 2017-01-09 | $6.19 | $6.19 | 29,900 | — | — |
| 2017-01-06 | $6.23 | $6.23 | 57,100 | — | — |
| 2017-01-05 | $6.53 | $6.53 | 16,700 | — | — |
| 2017-01-04 | $6.46 | $6.46 | 13,600 | — | — |
| 2017-01-03 | $6.38 | $6.38 | 16,300 | — | — |