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
- 1982-12-03 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 | $9.35 | $9.35 | 16,200 | — | — |
| 2017-12-28 | $9.24 | $9.24 | 49,300 | — | — |
| 2017-12-27 | $9.36 | $9.36 | 236,700 | — | — |
| 2017-12-26 | $9.23 | $9.23 | 43,500 | — | — |
| 2017-12-22 | $9.44 | $9.44 | 153,000 | — | — |
| 2017-12-21 | $9.21 | $9.21 | 15,400 | — | — |
| 2017-12-20 | $9.27 | $9.27 | 147,800 | — | — |
| 2017-12-19 | $9.30 | $9.30 | 12,500 | — | — |
| 2017-12-18 | $9.37 | $9.37 | 161,000 | — | — |
| 2017-12-15 | $9.11 | $9.11 | 21,500 | — | — |
| 2017-12-14 | $8.82 | $8.82 | 146,800 | — | — |
| 2017-12-13 | $8.77 | $8.77 | 13,500 | — | — |
| 2017-12-12 | $8.80 | $8.80 | 53,300 | — | — |
| 2017-12-11 | $8.78 | $8.78 | 191,800 | — | — |
| 2017-12-08 | $8.90 | $8.90 | 29,600 | — | — |
| 2017-12-07 | $8.76 | $8.76 | 35,100 | — | — |
| 2017-12-06 | $8.48 | $8.48 | 33,200 | — | — |
| 2017-12-05 | $8.64 | $8.64 | 34,800 | — | — |
| 2017-12-04 | $8.66 | $8.66 | 38,900 | — | — |
| 2017-12-01 | $8.73 | $8.73 | 138,700 | — | — |
| 2017-11-30 | $8.72 | $8.72 | 53,200 | — | — |
| 2017-11-29 | $8.21 | $8.21 | 34,600 | — | — |
| 2017-11-28 | $8.11 | $8.11 | 33,600 | — | — |
| 2017-11-27 | $8.02 | $8.02 | 23,500 | — | — |
| 2017-11-24 | $7.84 | $7.84 | 14,900 | — | — |
| 2017-11-22 | $7.88 | $7.88 | 25,300 | — | — |
| 2017-11-21 | $8.03 | $8.03 | 31,300 | — | — |
| 2017-11-20 | $7.87 | $7.87 | 38,200 | — | — |
| 2017-11-17 | $7.62 | $7.62 | 27,600 | — | — |
| 2017-11-16 | $7.69 | $7.69 | 65,700 | — | — |
| 2017-11-15 | $7.68 | $7.68 | 67,900 | — | — |
| 2017-11-14 | $8.21 | $8.21 | 181,600 | — | — |
| 2017-11-13 | $8.99 | $8.99 | 52,200 | — | — |
| 2017-11-10 | $8.75 | $8.75 | 34,500 | — | — |
| 2017-11-09 | $8.75 | $8.75 | 63,700 | — | — |
| 2017-11-08 | $9.48 | $9.48 | 109,100 | — | — |
| 2017-11-07 | $9.50 | $9.50 | 150,400 | — | — |
| 2017-11-06 | $9.06 | $9.06 | 574,800 | — | — |
| 2017-11-03 | $10.95 | $10.95 | 21,300 | — | — |
| 2017-11-02 | $11.35 | $11.35 | 99,500 | — | — |
| 2017-11-01 | $11.35 | $11.35 | 78,400 | — | — |
| 2017-10-31 | $10.94 | $10.94 | 33,000 | — | — |
| 2017-10-30 | $10.50 | $10.50 | 27,000 | — | — |
| 2017-10-27 | $10.45 | $10.45 | 34,500 | — | — |
| 2017-10-26 | $9.85 | $9.85 | 90,000 | — | — |
| 2017-10-25 | $10.33 | $10.33 | 38,300 | — | — |
| 2017-10-24 | $10.32 | $10.32 | 97,300 | — | — |
| 2017-10-23 | $10.69 | $10.69 | 50,800 | — | — |
| 2017-10-20 | $11.06 | $11.06 | 38,700 | — | — |
| 2017-10-19 | $10.91 | $10.91 | 25,600 | — | — |
| 2017-10-18 | $10.82 | $10.82 | 18,000 | — | — |
| 2017-10-17 | $10.64 | $10.64 | 16,400 | — | — |
| 2017-10-16 | $10.95 | $10.95 | 30,700 | — | — |
| 2017-10-13 | $10.87 | $10.87 | 563,100 | — | — |
| 2017-10-12 | $11.52 | $11.52 | 367,100 | — | — |
| 2017-10-11 | $10.45 | $10.45 | 25,000 | — | — |
| 2017-10-10 | $10.36 | $10.36 | 39,500 | — | — |
| 2017-10-09 | $10.33 | $10.33 | 17,000 | — | — |
| 2017-10-06 | $10.14 | $10.14 | 16,200 | — | — |
| 2017-10-05 | $10.16 | $10.16 | 22,800 | — | — |
| 2017-10-04 | $10.00 | $10.00 | 17,400 | — | — |
| 2017-10-03 | $9.88 | $9.88 | 60,700 | — | — |
| 2017-10-02 | $10.07 | $10.07 | 57,500 | — | — |
| 2017-09-29 | $10.44 | $10.44 | 67,400 | — | — |
| 2017-09-28 | $10.00 | $10.00 | 49,000 | — | — |
| 2017-09-27 | $10.00 | $10.00 | 63,000 | — | — |
| 2017-09-26 | $10.02 | $10.02 | 83,600 | — | — |
| 2017-09-25 | $9.99 | $9.99 | 99,500 | — | — |
| 2017-09-22 | $10.16 | $10.16 | 28,000 | — | — |
| 2017-09-21 | $10.24 | $10.24 | 12,700 | — | — |
| 2017-09-20 | $10.28 | $10.28 | 15,000 | — | — |
| 2017-09-19 | $10.32 | $10.32 | 25,400 | — | — |
| 2017-09-18 | $10.38 | $10.38 | 51,800 | — | — |
| 2017-09-15 | $10.23 | $10.23 | 40,000 | — | — |
| 2017-09-14 | $10.35 | $10.35 | 41,800 | — | — |
| 2017-09-13 | $10.48 | $10.48 | 15,700 | — | — |
| 2017-09-12 | $10.31 | $10.31 | 31,100 | — | — |
| 2017-09-11 | $10.28 | $10.28 | 53,300 | — | — |
| 2017-09-08 | $10.24 | $10.24 | 33,600 | — | — |
| 2017-09-07 | $10.28 | $10.28 | 21,500 | — | — |
| 2017-09-06 | $10.37 | $10.37 | 46,900 | — | — |
| 2017-09-05 | $10.72 | $10.72 | 61,500 | — | — |
| 2017-09-01 | $10.68 | $10.68 | 72,500 | — | — |
| 2017-08-31 | $10.75 | $10.75 | 27,800 | — | — |
| 2017-08-30 | $10.74 | $10.74 | 45,500 | — | — |
| 2017-08-29 | $10.96 | $10.96 | 65,100 | — | — |
| 2017-08-28 | $10.92 | $10.92 | 64,000 | — | — |
| 2017-08-25 | $11.00 | $11.00 | 163,800 | — | — |
| 2017-08-24 | $10.43 | $10.43 | 43,900 | — | — |
| 2017-08-23 | $10.50 | $10.50 | 61,500 | — | — |
| 2017-08-22 | $10.38 | $10.38 | 38,900 | — | — |
| 2017-08-21 | $10.37 | $10.37 | 83,000 | — | — |
| 2017-08-18 | $10.25 | $10.25 | 103,100 | — | — |
| 2017-08-17 | $9.40 | $9.40 | 88,500 | — | — |
| 2017-08-16 | $9.46 | $9.46 | 254,800 | — | — |
| 2017-08-15 | $9.48 | $9.48 | 177,800 | — | — |
| 2017-08-14 | $9.62 | $9.62 | 136,500 | — | — |
| 2017-08-11 | $9.71 | $9.71 | 118,600 | — | — |
| 2017-08-10 | $9.33 | $9.33 | 68,600 | — | — |
| 2017-08-09 | $9.11 | $9.11 | 10,900 | — | — |
| 2017-08-08 | $9.10 | $9.10 | 19,100 | — | — |
| 2017-08-07 | $9.14 | $9.14 | 12,600 | — | — |
| 2017-08-04 | $9.09 | $9.09 | 12,400 | — | — |
| 2017-08-03 | $8.97 | $8.97 | 55,600 | — | — |
| 2017-08-02 | $9.04 | $9.04 | 19,400 | — | — |
| 2017-08-01 | $8.96 | $8.96 | 9,400 | — | — |
| 2017-07-31 | $8.96 | $8.96 | 8,800 | — | — |
| 2017-07-28 | $8.93 | $8.93 | 11,300 | — | — |
| 2017-07-27 | $8.98 | $8.98 | 20,100 | — | — |
| 2017-07-26 | $8.94 | $8.94 | 10,900 | — | — |
| 2017-07-25 | $8.92 | $8.92 | 18,300 | — | — |
| 2017-07-24 | $8.69 | $8.69 | 10,300 | — | — |
| 2017-07-21 | $8.72 | $8.72 | 3,600 | — | — |
| 2017-07-20 | $8.73 | $8.73 | 3,900 | — | — |
| 2017-07-19 | $8.77 | $8.77 | 14,600 | — | — |
| 2017-07-18 | $8.70 | $8.70 | 17,900 | — | — |
| 2017-07-17 | $8.67 | $8.67 | 6,100 | — | — |
| 2017-07-14 | $8.66 | $8.66 | 7,300 | — | — |
| 2017-07-13 | $8.62 | $8.62 | 8,500 | — | — |
| 2017-07-12 | $8.66 | $8.66 | 9,800 | — | — |
| 2017-07-11 | $8.63 | $8.63 | 3,100 | — | — |
| 2017-07-10 | $8.67 | $8.67 | 15,400 | — | — |
| 2017-07-07 | $8.55 | $8.55 | 16,200 | — | — |
| 2017-07-06 | $8.53 | $8.53 | 8,700 | — | — |
| 2017-07-05 | $8.56 | $8.56 | 9,000 | — | — |
| 2017-07-03 | $8.60 | $8.60 | 17,600 | — | — |
| 2017-06-30 | $8.51 | $8.51 | 10,100 | — | — |
| 2017-06-29 | $8.56 | $8.56 | 73,300 | — | — |
| 2017-06-28 | $8.99 | $8.99 | 28,900 | — | — |
| 2017-06-27 | $9.13 | $9.13 | 12,600 | — | — |
| 2017-06-26 | $9.15 | $9.15 | 36,900 | — | — |
| 2017-06-23 | $9.11 | $9.11 | 23,100 | — | — |
| 2017-06-22 | $9.06 | $9.06 | 16,100 | — | — |
| 2017-06-21 | $9.07 | $9.07 | 14,000 | — | — |
| 2017-06-20 | $9.09 | $9.09 | 33,200 | — | — |
| 2017-06-19 | $8.72 | $8.72 | 21,200 | — | — |
| 2017-06-16 | $8.61 | $8.61 | 64,800 | — | — |
| 2017-06-15 | $8.53 | $8.53 | 36,000 | — | — |
| 2017-06-14 | $8.44 | $8.44 | 38,000 | — | — |
| 2017-06-13 | $8.48 | $8.48 | 18,900 | — | — |
| 2017-06-12 | $8.40 | $8.40 | 44,900 | — | — |
| 2017-06-09 | $8.48 | $8.48 | 86,300 | — | — |
| 2017-06-08 | $8.67 | $8.67 | 75,700 | — | — |
| 2017-06-07 | $8.99 | $8.99 | 33,300 | — | — |
| 2017-06-06 | $8.82 | $8.82 | 44,100 | — | — |
| 2017-06-05 | $8.82 | $8.82 | 32,000 | — | — |
| 2017-06-02 | $8.67 | $8.67 | 27,900 | — | — |
| 2017-06-01 | $8.60 | $8.60 | 67,500 | — | — |
| 2017-05-31 | $8.67 | $8.67 | 29,800 | — | — |
| 2017-05-30 | $8.59 | $8.59 | 53,800 | — | — |
| 2017-05-26 | $8.57 | $8.57 | 48,000 | — | — |
| 2017-05-25 | $8.45 | $8.45 | 31,100 | — | — |
| 2017-05-24 | $8.42 | $8.42 | 39,000 | — | — |
| 2017-05-23 | $8.55 | $8.55 | 40,500 | — | — |
| 2017-05-22 | $8.51 | $8.51 | 86,600 | — | — |
| 2017-05-19 | $8.29 | $8.29 | 51,200 | — | — |
| 2017-05-18 | $8.17 | $8.17 | 119,300 | — | — |
| 2017-05-17 | $8.12 | $8.12 | 166,100 | — | — |
| 2017-05-16 | $8.25 | $8.25 | 151,900 | — | — |
| 2017-05-15 | $8.39 | $8.39 | 66,400 | — | — |
| 2017-05-12 | $8.41 | $8.41 | 29,000 | — | — |
| 2017-05-11 | $8.35 | $8.35 | 14,100 | — | — |
| 2017-05-10 | $8.35 | $8.35 | 73,200 | — | — |
| 2017-05-09 | $8.36 | $8.36 | 39,000 | — | — |
| 2017-05-08 | $8.36 | $8.36 | 48,500 | — | — |
| 2017-05-05 | $8.46 | $8.46 | 43,700 | — | — |
| 2017-05-04 | $8.42 | $8.42 | 25,300 | — | — |
| 2017-05-03 | $8.50 | $8.50 | 23,800 | — | — |
| 2017-05-02 | $8.41 | $8.41 | 44,900 | — | — |
| 2017-05-01 | $8.53 | $8.53 | 53,300 | — | — |
| 2017-04-28 | $8.55 | $8.55 | 65,200 | — | — |
| 2017-04-27 | $8.32 | $8.32 | 402,900 | — | — |
| 2017-04-26 | $8.41 | $8.41 | 43,900 | — | — |
| 2017-04-25 | $8.40 | $8.40 | 70,100 | — | — |
| 2017-04-24 | $8.34 | $8.34 | 71,600 | — | — |
| 2017-04-21 | $8.29 | $8.29 | 24,400 | — | — |
| 2017-04-20 | $8.27 | $8.27 | 142,700 | — | — |
| 2017-04-19 | $8.16 | $8.16 | 162,000 | — | — |
| 2017-04-18 | $7.84 | $7.84 | 211,500 | — | — |
| 2017-04-17 | $7.68 | $7.68 | 109,900 | — | — |
| 2017-04-13 | $7.42 | $7.42 | 89,000 | — | — |
| 2017-04-12 | $7.37 | $7.37 | 25,800 | — | — |
| 2017-04-11 | $7.34 | $7.34 | 8,300 | — | — |
| 2017-04-10 | $7.32 | $7.32 | 24,800 | — | — |
| 2017-04-07 | $7.26 | $7.26 | 19,500 | — | — |
| 2017-04-06 | $7.25 | $7.25 | 10,700 | — | — |
| 2017-04-05 | $7.18 | $7.18 | 38,300 | — | — |
| 2017-04-04 | $7.16 | $7.16 | 42,500 | — | — |
| 2017-04-03 | $7.08 | $7.08 | 30,600 | — | — |
| 2017-03-31 | $7.17 | $7.17 | 31,100 | — | — |
| 2017-03-30 | $7.07 | $7.07 | 9,300 | — | — |
| 2017-03-29 | $7.28 | $7.28 | 30,500 | — | — |
| 2017-03-28 | $7.14 | $7.14 | 29,300 | — | — |
| 2017-03-27 | $7.12 | $7.12 | 7,900 | — | — |
| 2017-03-24 | $7.04 | $7.04 | 25,000 | — | — |
| 2017-03-23 | $7.08 | $7.08 | 5,900 | — | — |
| 2017-03-22 | $7.00 | $7.00 | 18,900 | — | — |
| 2017-03-21 | $7.05 | $7.05 | 25,300 | — | — |
| 2017-03-20 | $7.10 | $7.10 | 40,200 | — | — |
| 2017-03-17 | $7.20 | $7.20 | 46,600 | — | — |
| 2017-03-16 | $6.93 | $6.93 | 55,000 | — | — |
| 2017-03-15 | $6.98 | $6.98 | 42,100 | — | — |
| 2017-03-14 | $6.76 | $6.76 | 7,000 | — | — |
| 2017-03-13 | $6.69 | $6.69 | 65,000 | — | — |
| 2017-03-10 | $6.52 | $6.52 | 3,600 | — | — |
| 2017-03-09 | $6.45 | $6.45 | 20,400 | — | — |
| 2017-03-08 | $6.42 | $6.42 | 37,300 | — | — |
| 2017-03-07 | $6.26 | $6.26 | 24,400 | — | — |
| 2017-03-06 | $6.37 | $6.37 | 15,700 | — | — |
| 2017-03-03 | $6.47 | $6.47 | 24,700 | — | — |
| 2017-03-02 | $6.44 | $6.44 | 9,400 | — | — |
| 2017-03-01 | $6.55 | $6.55 | 11,600 | — | — |
| 2017-02-28 | $6.55 | $6.55 | 30,400 | — | — |
| 2017-02-27 | $6.72 | $6.72 | 21,200 | — | — |
| 2017-02-24 | $6.62 | $6.62 | 6,400 | — | — |
| 2017-02-23 | $6.61 | $6.61 | 71,900 | — | — |
| 2017-02-22 | $6.66 | $6.66 | 6,000 | — | — |
| 2017-02-21 | $6.72 | $6.72 | 59,400 | — | — |
| 2017-02-17 | $7.00 | $7.00 | 41,900 | — | — |
| 2017-02-16 | $6.78 | $6.78 | 92,100 | — | — |
| 2017-02-15 | $6.71 | $6.71 | 78,600 | — | — |
| 2017-02-14 | $6.60 | $6.60 | 11,400 | — | — |
| 2017-02-13 | $6.57 | $6.57 | 11,400 | — | — |
| 2017-02-10 | $6.51 | $6.51 | 71,800 | — | — |
| 2017-02-09 | $6.50 | $6.50 | 17,400 | — | — |
| 2017-02-08 | $6.41 | $6.41 | 5,500 | — | — |
| 2017-02-07 | $6.49 | $6.49 | 26,500 | — | — |
| 2017-02-06 | $6.36 | $6.36 | 18,100 | — | — |
| 2017-02-03 | $6.34 | $6.34 | 12,200 | — | — |
| 2017-02-02 | $6.45 | $6.45 | 7,800 | — | — |
| 2017-02-01 | $6.45 | $6.45 | 28,700 | — | — |
| 2017-01-31 | $6.51 | $6.51 | 58,900 | — | — |
| 2017-01-30 | $6.27 | $6.27 | 10,900 | — | — |
| 2017-01-27 | $6.28 | $6.28 | 5,200 | — | — |
| 2017-01-26 | $6.29 | $6.29 | 51,400 | — | — |
| 2017-01-25 | $6.12 | $6.12 | 44,800 | — | — |
| 2017-01-24 | $6.07 | $6.07 | 18,300 | — | — |
| 2017-01-23 | $6.01 | $6.01 | 131,200 | — | — |
| 2017-01-20 | $6.02 | $6.02 | 5,200 | — | — |
| 2017-01-19 | $6.04 | $6.04 | 12,200 | — | — |
| 2017-01-18 | $5.95 | $5.95 | 29,400 | — | — |
| 2017-01-17 | $6.05 | $6.05 | 26,000 | — | — |
| 2017-01-13 | $5.86 | $5.86 | 34,400 | — | — |
| 2017-01-12 | $5.64 | $5.64 | 5,200 | — | — |
| 2017-01-11 | $5.60 | $5.60 | 10,900 | — | — |
| 2017-01-10 | $5.58 | $5.58 | 35,700 | — | — |
| 2017-01-09 | $5.68 | $5.68 | 14,400 | — | — |
| 2017-01-06 | $5.72 | $5.72 | 9,800 | — | — |
| 2017-01-05 | $5.68 | $5.68 | 12,500 | — | — |
| 2017-01-04 | $5.56 | $5.56 | 29,700 | — | — |
| 2017-01-03 | $5.50 | $5.50 | 5,900 | — | — |