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
- 2007-12-20 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 | $7.83 | $7.83 | 78,300 | — | — |
| 2017-12-28 | $7.80 | $7.80 | 32,900 | — | — |
| 2017-12-27 | $7.75 | $7.75 | 33,100 | — | — |
| 2017-12-26 | $7.76 | $7.76 | 30,100 | — | — |
| 2017-12-22 | $7.77 | $7.77 | 35,200 | — | — |
| 2017-12-21 | $7.91 | $7.91 | 63,000 | — | — |
| 2017-12-20 | $7.89 | $7.89 | 41,300 | — | — |
| 2017-12-19 | $7.76 | $7.76 | 109,300 | — | — |
| 2017-12-18 | $7.91 | $7.91 | 92,300 | — | — |
| 2017-12-15 | $7.45 | $7.45 | 779,000 | — | — |
| 2017-12-14 | $7.45 | $7.45 | 76,800 | — | — |
| 2017-12-13 | $7.74 | $7.74 | 53,100 | — | — |
| 2017-12-12 | $7.53 | $7.53 | 121,500 | — | — |
| 2017-12-11 | $7.47 | $7.47 | 67,700 | — | — |
| 2017-12-08 | $7.62 | $7.62 | 66,800 | — | — |
| 2017-12-07 | $7.58 | $7.58 | 73,000 | — | — |
| 2017-12-06 | $7.46 | $7.46 | 72,500 | — | — |
| 2017-12-05 | $7.47 | $7.47 | 60,000 | — | — |
| 2017-12-04 | $7.59 | $7.59 | 104,100 | — | — |
| 2017-12-01 | $7.80 | $7.80 | 201,400 | — | — |
| 2017-11-30 | $7.77 | $7.77 | 182,000 | — | — |
| 2017-11-29 | $8.13 | $8.13 | 64,000 | — | — |
| 2017-11-28 | $8.21 | $8.21 | 199,700 | — | — |
| 2017-11-27 | $7.78 | $7.78 | 82,400 | — | — |
| 2017-11-24 | $7.85 | $7.85 | 28,200 | — | — |
| 2017-11-22 | $7.77 | $7.77 | 71,100 | — | — |
| 2017-11-21 | $7.86 | $7.86 | 97,100 | — | — |
| 2017-11-20 | $7.67 | $7.67 | 62,300 | — | — |
| 2017-11-17 | $7.71 | $7.71 | 133,100 | — | — |
| 2017-11-16 | $7.50 | $7.50 | 105,500 | — | — |
| 2017-11-15 | $7.44 | $7.44 | 86,800 | — | — |
| 2017-11-14 | $7.50 | $7.50 | 96,000 | — | — |
| 2017-11-13 | $7.56 | $7.56 | 172,000 | — | — |
| 2017-11-10 | $7.60 | $7.60 | 194,100 | — | — |
| 2017-11-09 | $7.71 | $7.71 | 225,400 | — | — |
| 2017-11-08 | $7.77 | $7.77 | 175,200 | — | — |
| 2017-11-07 | $6.97 | $6.97 | 209,900 | — | — |
| 2017-11-06 | $7.05 | $7.05 | 39,900 | — | — |
| 2017-11-03 | $7.15 | $7.15 | 60,200 | — | — |
| 2017-11-02 | $7.04 | $7.04 | 45,900 | — | — |
| 2017-11-01 | $7.00 | $7.00 | 98,400 | — | — |
| 2017-10-31 | $7.20 | $7.20 | 76,600 | — | — |
| 2017-10-30 | $7.01 | $7.01 | 107,100 | — | — |
| 2017-10-27 | $7.20 | $7.20 | 73,800 | — | — |
| 2017-10-26 | $7.15 | $7.15 | 45,100 | — | — |
| 2017-10-25 | $7.21 | $7.21 | 77,400 | — | — |
| 2017-10-24 | $7.43 | $7.43 | 189,800 | — | — |
| 2017-10-23 | $7.16 | $7.16 | 77,300 | — | — |
| 2017-10-20 | $7.06 | $7.06 | 81,600 | — | — |
| 2017-10-19 | $7.08 | $7.08 | 69,600 | — | — |
| 2017-10-18 | $7.21 | $7.21 | 65,900 | — | — |
| 2017-10-17 | $7.07 | $7.07 | 125,700 | — | — |
| 2017-10-16 | $7.17 | $7.17 | 120,300 | — | — |
| 2017-10-13 | $7.05 | $7.05 | 83,700 | — | — |
| 2017-10-12 | $7.06 | $7.06 | 106,100 | — | — |
| 2017-10-11 | $7.06 | $7.06 | 110,300 | — | — |
| 2017-10-10 | $6.94 | $6.94 | 166,200 | — | — |
| 2017-10-09 | $6.91 | $6.91 | 68,100 | — | — |
| 2017-10-06 | $6.86 | $6.86 | 65,100 | — | — |
| 2017-10-05 | $6.88 | $6.88 | 51,300 | — | — |
| 2017-10-04 | $6.77 | $6.77 | 85,500 | — | — |
| 2017-10-03 | $6.89 | $6.89 | 100,200 | — | — |
| 2017-10-02 | $6.77 | $6.77 | 87,400 | — | — |
| 2017-09-29 | $6.56 | $6.56 | 76,300 | — | — |
| 2017-09-28 | $6.36 | $6.36 | 79,700 | — | — |
| 2017-09-27 | $6.90 | $6.90 | 164,300 | — | — |
| 2017-09-26 | $6.59 | $6.59 | 115,900 | — | — |
| 2017-09-25 | $6.03 | $6.03 | 69,600 | — | — |
| 2017-09-22 | $5.84 | $5.84 | 57,400 | — | — |
| 2017-09-21 | $5.85 | $5.85 | 47,900 | — | — |
| 2017-09-20 | $5.94 | $5.94 | 122,600 | — | — |
| 2017-09-19 | $5.99 | $5.99 | 83,400 | — | — |
| 2017-09-18 | $6.08 | $6.08 | 56,100 | — | — |
| 2017-09-15 | $6.01 | $6.01 | 160,300 | — | — |
| 2017-09-14 | $5.85 | $5.85 | 87,800 | — | — |
| 2017-09-13 | $5.84 | $5.84 | 77,700 | — | — |
| 2017-09-12 | $5.79 | $5.79 | 105,700 | — | — |
| 2017-09-11 | $5.75 | $5.75 | 63,700 | — | — |
| 2017-09-08 | $5.76 | $5.76 | 72,100 | — | — |
| 2017-09-07 | $5.59 | $5.59 | 111,900 | — | — |
| 2017-09-06 | $5.66 | $5.66 | 42,600 | — | — |
| 2017-09-05 | $5.79 | $5.79 | 51,500 | — | — |
| 2017-09-01 | $5.97 | $5.97 | 104,100 | — | — |
| 2017-08-31 | $6.04 | $6.04 | 269,800 | — | — |
| 2017-08-30 | $6.28 | $6.28 | 244,500 | — | — |
| 2017-08-29 | $5.59 | $5.59 | 181,800 | — | — |
| 2017-08-28 | $5.55 | $5.55 | 225,500 | — | — |
| 2017-08-25 | $5.35 | $5.35 | 46,800 | — | — |
| 2017-08-24 | $5.23 | $5.23 | 69,000 | — | — |
| 2017-08-23 | $5.31 | $5.31 | 62,200 | — | — |
| 2017-08-22 | $5.28 | $5.28 | 146,100 | — | — |
| 2017-08-21 | $5.26 | $5.26 | 112,300 | — | — |
| 2017-08-18 | $5.37 | $5.37 | 99,700 | — | — |
| 2017-08-17 | $5.41 | $5.41 | 84,300 | — | — |
| 2017-08-16 | $5.53 | $5.53 | 71,300 | — | — |
| 2017-08-15 | $5.56 | $5.56 | 58,900 | — | — |
| 2017-08-14 | $5.75 | $5.75 | 103,100 | — | — |
| 2017-08-11 | $5.73 | $5.73 | 139,500 | — | — |
| 2017-08-10 | $5.86 | $5.86 | 108,300 | — | — |
| 2017-08-09 | $6.14 | $6.14 | 129,700 | — | — |
| 2017-08-08 | $6.18 | $6.18 | 116,400 | — | — |
| 2017-08-07 | $6.29 | $6.29 | 88,700 | — | — |
| 2017-08-04 | $6.31 | $6.31 | 127,800 | — | — |
| 2017-08-03 | $6.18 | $6.18 | 275,200 | — | — |
| 2017-08-02 | $6.91 | $6.91 | 65,700 | — | — |
| 2017-08-01 | $7.09 | $7.09 | 97,500 | — | — |
| 2017-07-31 | $7.02 | $7.02 | 139,700 | — | — |
| 2017-07-28 | $7.05 | $7.05 | 75,500 | — | — |
| 2017-07-27 | $7.15 | $7.15 | 47,300 | — | — |
| 2017-07-26 | $7.16 | $7.16 | 26,900 | — | — |
| 2017-07-25 | $7.26 | $7.26 | 63,400 | — | — |
| 2017-07-24 | $7.09 | $7.09 | 94,400 | — | — |
| 2017-07-21 | $7.20 | $7.20 | 175,800 | — | — |
| 2017-07-20 | $7.39 | $7.39 | 46,200 | — | — |
| 2017-07-19 | $7.52 | $7.52 | 44,600 | — | — |
| 2017-07-18 | $7.30 | $7.30 | 74,600 | — | — |
| 2017-07-17 | $7.53 | $7.53 | 110,600 | — | — |
| 2017-07-14 | $7.62 | $7.62 | 68,400 | — | — |
| 2017-07-13 | $7.62 | $7.62 | 113,500 | — | — |
| 2017-07-12 | $7.41 | $7.41 | 124,300 | — | — |
| 2017-07-11 | $6.97 | $6.97 | 80,300 | — | — |
| 2017-07-10 | $7.15 | $7.15 | 57,400 | — | — |
| 2017-07-07 | $7.22 | $7.22 | 89,100 | — | — |
| 2017-07-06 | $7.29 | $7.29 | 70,700 | — | — |
| 2017-07-05 | $7.33 | $7.33 | 81,900 | — | — |
| 2017-07-03 | $7.47 | $7.47 | 51,900 | — | — |
| 2017-06-30 | $7.47 | $7.47 | 53,800 | — | — |
| 2017-06-29 | $7.49 | $7.49 | 90,100 | — | — |
| 2017-06-28 | $7.51 | $7.51 | 157,000 | — | — |
| 2017-06-27 | $7.21 | $7.21 | 91,700 | — | — |
| 2017-06-26 | $7.28 | $7.28 | 98,900 | — | — |
| 2017-06-23 | $7.14 | $7.14 | 338,500 | — | — |
| 2017-06-22 | $6.94 | $6.94 | 105,500 | — | — |
| 2017-06-21 | $6.92 | $6.92 | 89,400 | — | — |
| 2017-06-20 | $7.01 | $7.01 | 44,900 | — | — |
| 2017-06-19 | $7.29 | $7.29 | 56,100 | — | — |
| 2017-06-16 | $7.14 | $7.14 | 122,900 | — | — |
| 2017-06-15 | $7.41 | $7.41 | 65,400 | — | — |
| 2017-06-14 | $7.42 | $7.42 | 70,500 | — | — |
| 2017-06-13 | $7.36 | $7.36 | 105,100 | — | — |
| 2017-06-12 | $7.55 | $7.55 | 82,000 | — | — |
| 2017-06-09 | $7.57 | $7.57 | 88,200 | — | — |
| 2017-06-08 | $7.32 | $7.32 | 79,000 | — | — |
| 2017-06-07 | $7.20 | $7.20 | 58,700 | — | — |
| 2017-06-06 | $7.00 | $7.00 | 85,200 | — | — |
| 2017-06-05 | $7.23 | $7.23 | 34,200 | — | — |
| 2017-06-02 | $7.35 | $7.35 | 126,900 | — | — |
| 2017-06-01 | $7.32 | $7.32 | 94,900 | — | — |
| 2017-05-31 | $7.13 | $7.13 | 129,200 | — | — |
| 2017-05-30 | $7.00 | $7.00 | 138,500 | — | — |
| 2017-05-26 | $7.18 | $7.18 | 46,600 | — | — |
| 2017-05-25 | $7.22 | $7.22 | 79,300 | — | — |
| 2017-05-24 | $7.16 | $7.16 | 110,400 | — | — |
| 2017-05-23 | $7.46 | $7.46 | 87,200 | — | — |
| 2017-05-22 | $7.22 | $7.22 | 114,300 | — | — |
| 2017-05-19 | $7.22 | $7.22 | 110,400 | — | — |
| 2017-05-18 | $7.30 | $7.30 | 95,400 | — | — |
| 2017-05-17 | $7.47 | $7.47 | 169,400 | — | — |
| 2017-05-16 | $7.79 | $7.79 | 76,700 | — | — |
| 2017-05-15 | $8.05 | $8.05 | 118,400 | — | — |
| 2017-05-12 | $8.09 | $8.09 | 121,800 | — | — |
| 2017-05-11 | $8.57 | $8.57 | 135,800 | — | — |
| 2017-05-10 | $8.45 | $8.45 | 229,400 | — | — |
| 2017-05-09 | $7.66 | $7.66 | 291,400 | — | — |
| 2017-05-08 | $7.59 | $7.59 | 248,400 | — | — |
| 2017-05-05 | $7.45 | $7.45 | 118,900 | — | — |
| 2017-05-04 | $7.73 | $7.73 | 252,900 | — | — |
| 2017-05-03 | $7.62 | $7.62 | 121,100 | — | — |
| 2017-05-02 | $7.58 | $7.58 | 92,100 | — | — |
| 2017-05-01 | $7.60 | $7.60 | 101,000 | — | — |
| 2017-04-28 | $7.55 | $7.55 | 53,200 | — | — |
| 2017-04-27 | $7.86 | $7.86 | 111,500 | — | — |
| 2017-04-26 | $7.95 | $7.95 | 115,900 | — | — |
| 2017-04-25 | $7.77 | $7.77 | 73,200 | — | — |
| 2017-04-24 | $7.55 | $7.55 | 128,500 | — | — |
| 2017-04-21 | $7.46 | $7.46 | 159,300 | — | — |
| 2017-04-20 | $7.77 | $7.77 | 123,500 | — | — |
| 2017-04-19 | $7.55 | $7.55 | 100,700 | — | — |
| 2017-04-18 | $7.48 | $7.48 | 107,800 | — | — |
| 2017-04-17 | $7.38 | $7.38 | 190,800 | — | — |
| 2017-04-13 | $7.57 | $7.57 | 135,800 | — | — |
| 2017-04-12 | $7.58 | $7.58 | 98,100 | — | — |
| 2017-04-11 | $7.82 | $7.82 | 132,500 | — | — |
| 2017-04-10 | $7.61 | $7.61 | 113,400 | — | — |
| 2017-04-07 | $7.58 | $7.58 | 84,800 | — | — |
| 2017-04-06 | $7.54 | $7.54 | 101,800 | — | — |
| 2017-04-05 | $7.39 | $7.39 | 172,000 | — | — |
| 2017-04-04 | $7.31 | $7.31 | 141,900 | — | — |
| 2017-04-03 | $7.33 | $7.33 | 208,200 | — | — |
| 2017-03-31 | $7.47 | $7.47 | 309,000 | — | — |
| 2017-03-30 | $7.48 | $7.48 | 138,800 | — | — |
| 2017-03-29 | $7.68 | $7.68 | 154,400 | — | — |
| 2017-03-28 | $7.50 | $7.50 | 144,600 | — | — |
| 2017-03-27 | $7.47 | $7.47 | 276,100 | — | — |
| 2017-03-24 | $7.28 | $7.28 | 253,200 | — | — |
| 2017-03-23 | $7.35 | $7.35 | 171,300 | — | — |
| 2017-03-22 | $7.35 | $7.35 | 191,100 | — | — |
| 2017-03-21 | $7.54 | $7.54 | 231,800 | — | — |
| 2017-03-20 | $7.86 | $7.86 | 248,000 | — | — |
| 2017-03-17 | $8.16 | $8.16 | 308,600 | — | — |
| 2017-03-16 | $8.45 | $8.45 | 150,600 | — | — |
| 2017-03-15 | $8.29 | $8.29 | 182,400 | — | — |
| 2017-03-14 | $8.02 | $8.02 | 193,900 | — | — |
| 2017-03-13 | $7.89 | $7.89 | 338,500 | — | — |
| 2017-03-10 | $8.36 | $8.36 | 185,600 | — | — |
| 2017-03-09 | $9.21 | $9.21 | 196,700 | — | — |
| 2017-03-08 | $8.70 | $8.70 | 172,600 | — | — |
| 2017-03-07 | $9.15 | $9.15 | 82,200 | — | — |
| 2017-03-06 | $9.22 | $9.22 | 108,000 | — | — |
| 2017-03-03 | $9.50 | $9.50 | 82,300 | — | — |
| 2017-03-02 | $9.69 | $9.69 | 81,000 | — | — |
| 2017-03-01 | $9.75 | $9.75 | 140,200 | — | — |
| 2017-02-28 | $9.36 | $9.36 | 137,200 | — | — |
| 2017-02-27 | $9.71 | $9.71 | 186,400 | — | — |
| 2017-02-24 | $9.54 | $9.54 | 125,700 | — | — |
| 2017-02-23 | $9.30 | $9.30 | 198,100 | — | — |
| 2017-02-22 | $9.77 | $9.77 | 93,800 | — | — |
| 2017-02-21 | $10.10 | $10.10 | 61,300 | — | — |
| 2017-02-17 | $9.93 | $9.93 | 159,900 | — | — |
| 2017-02-16 | $10.45 | $10.45 | 92,000 | — | — |
| 2017-02-15 | $10.41 | $10.41 | 75,700 | — | — |
| 2017-02-14 | $10.29 | $10.29 | 73,500 | — | — |
| 2017-02-13 | $10.45 | $10.45 | 138,400 | — | — |
| 2017-02-10 | $10.35 | $10.35 | 73,000 | — | — |
| 2017-02-09 | $10.16 | $10.16 | 99,900 | — | — |
| 2017-02-08 | $10.16 | $10.16 | 103,900 | — | — |
| 2017-02-07 | $10.44 | $10.44 | 154,600 | — | — |
| 2017-02-06 | $10.29 | $10.29 | 141,700 | — | — |
| 2017-02-03 | $10.38 | $10.38 | 200,500 | — | — |
| 2017-02-02 | $10.10 | $10.10 | 129,900 | — | — |
| 2017-02-01 | $10.55 | $10.55 | 163,600 | — | — |
| 2017-01-31 | $10.50 | $10.50 | 297,500 | — | — |
| 2017-01-30 | $10.87 | $10.87 | 150,600 | — | — |
| 2017-01-27 | $10.95 | $10.95 | 190,300 | — | — |
| 2017-01-26 | $11.01 | $11.01 | 223,400 | — | — |
| 2017-01-25 | $10.68 | $10.68 | 120,500 | — | — |
| 2017-01-24 | $10.49 | $10.49 | 181,400 | — | — |
| 2017-01-23 | $10.00 | $10.00 | 96,000 | — | — |
| 2017-01-20 | $10.23 | $10.23 | 138,300 | — | — |
| 2017-01-19 | $10.14 | $10.14 | 78,200 | — | — |
| 2017-01-18 | $10.35 | $10.35 | 188,700 | — | — |
| 2017-01-17 | $10.13 | $10.13 | 149,900 | — | — |
| 2017-01-13 | $10.25 | $10.25 | 168,300 | — | — |
| 2017-01-12 | $9.95 | $9.95 | 183,200 | — | — |
| 2017-01-11 | $10.11 | $10.11 | 224,600 | — | — |
| 2017-01-10 | $9.59 | $9.59 | 157,900 | — | — |
| 2017-01-09 | $9.22 | $9.22 | 202,400 | — | — |
| 2017-01-06 | $9.51 | $9.51 | 139,700 | — | — |
| 2017-01-05 | $9.82 | $9.82 | 251,200 | — | — |
| 2017-01-04 | $10.36 | $10.36 | 386,400 | — | — |
| 2017-01-03 | $10.79 | $10.79 | 465,900 | — | — |