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
- 1994-04-13 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 | $8.35 | $8.35 | 23,900 | — | — |
| 2017-12-28 | $8.45 | $8.45 | 18,300 | — | — |
| 2017-12-27 | $8.50 | $8.50 | 30,700 | — | — |
| 2017-12-26 | $8.25 | $8.25 | 7,800 | — | — |
| 2017-12-22 | $8.25 | $8.25 | 33,800 | — | — |
| 2017-12-21 | $8.40 | $8.40 | 28,700 | — | — |
| 2017-12-20 | $8.25 | $8.25 | 59,700 | — | — |
| 2017-12-19 | $8.50 | $8.50 | 67,200 | — | — |
| 2017-12-18 | $7.80 | $7.80 | 22,800 | — | — |
| 2017-12-15 | $7.90 | $7.90 | 80,700 | — | — |
| 2017-12-14 | $7.70 | $7.70 | 20,900 | — | — |
| 2017-12-13 | $7.80 | $7.80 | 35,900 | — | — |
| 2017-12-12 | $7.45 | $7.45 | 26,900 | — | — |
| 2017-12-11 | $7.65 | $7.65 | 37,000 | — | — |
| 2017-12-08 | $7.65 | $7.65 | 47,400 | — | — |
| 2017-12-07 | $7.35 | $7.35 | 71,100 | — | — |
| 2017-12-06 | $7.10 | $7.10 | 45,100 | — | — |
| 2017-12-05 | $6.90 | $6.90 | 51,200 | — | — |
| 2017-12-04 | $6.65 | $6.65 | 36,800 | — | — |
| 2017-12-01 | $6.75 | $6.75 | 60,200 | — | — |
| 2017-11-30 | $6.95 | $6.95 | 27,600 | — | — |
| 2017-11-29 | $7.00 | $7.00 | 66,000 | — | — |
| 2017-11-28 | $7.05 | $7.05 | 82,000 | — | — |
| 2017-11-27 | $7.00 | $7.00 | 77,400 | — | — |
| 2017-11-24 | $7.20 | $7.20 | 24,500 | — | — |
| 2017-11-22 | $6.95 | $6.95 | 143,000 | — | — |
| 2017-11-21 | $7.00 | $7.00 | 106,400 | — | — |
| 2017-11-20 | $7.05 | $7.05 | 12,200 | — | — |
| 2017-11-17 | $7.00 | $7.00 | 27,200 | — | — |
| 2017-11-16 | $7.10 | $7.10 | 88,000 | — | — |
| 2017-11-15 | $7.05 | $7.05 | 67,300 | — | — |
| 2017-11-14 | $7.05 | $7.05 | 19,900 | — | — |
| 2017-11-13 | $7.10 | $7.10 | 27,800 | — | — |
| 2017-11-10 | $7.20 | $7.20 | 12,500 | — | — |
| 2017-11-09 | $7.35 | $7.35 | 14,700 | — | — |
| 2017-11-08 | $7.35 | $7.35 | 21,900 | — | — |
| 2017-11-07 | $7.30 | $7.30 | 29,800 | — | — |
| 2017-11-06 | $7.45 | $7.45 | 35,200 | — | — |
| 2017-11-03 | $7.35 | $7.35 | 28,000 | — | — |
| 2017-11-02 | $7.35 | $7.35 | 52,200 | — | — |
| 2017-11-01 | $7.40 | $7.40 | 20,200 | — | — |
| 2017-10-31 | $7.60 | $7.60 | 54,300 | — | — |
| 2017-10-30 | $7.80 | $7.80 | 17,700 | — | — |
| 2017-10-27 | $8.10 | $8.10 | 61,000 | — | — |
| 2017-10-26 | $8.10 | $8.10 | 19,300 | — | — |
| 2017-10-25 | $7.95 | $7.95 | 21,100 | — | — |
| 2017-10-24 | $7.75 | $7.75 | 31,500 | — | — |
| 2017-10-23 | $7.70 | $7.70 | 43,000 | — | — |
| 2017-10-20 | $7.80 | $7.80 | 91,500 | — | — |
| 2017-10-19 | $7.70 | $7.70 | 67,000 | — | — |
| 2017-10-18 | $7.45 | $7.45 | 33,800 | — | — |
| 2017-10-17 | $7.60 | $7.60 | 28,800 | — | — |
| 2017-10-16 | $7.45 | $7.45 | 39,700 | — | — |
| 2017-10-13 | $7.35 | $7.35 | 28,700 | — | — |
| 2017-10-12 | $7.45 | $7.45 | 14,300 | — | — |
| 2017-10-11 | $7.55 | $7.55 | 21,400 | — | — |
| 2017-10-10 | $7.60 | $7.60 | 58,500 | — | — |
| 2017-10-09 | $7.25 | $7.25 | 42,100 | — | — |
| 2017-10-06 | $7.45 | $7.45 | 129,300 | — | — |
| 2017-10-05 | $7.65 | $7.65 | 236,300 | — | — |
| 2017-10-04 | $7.65 | $7.65 | 28,800 | — | — |
| 2017-10-03 | $7.55 | $7.55 | 70,300 | — | — |
| 2017-10-02 | $7.60 | $7.60 | 26,200 | — | — |
| 2017-09-29 | $7.50 | $7.50 | 44,000 | — | — |
| 2017-09-28 | $7.60 | $7.60 | 99,300 | — | — |
| 2017-09-27 | $7.60 | $7.60 | 146,100 | — | — |
| 2017-09-26 | $7.60 | $7.60 | 23,100 | — | — |
| 2017-09-25 | $7.50 | $7.50 | 29,700 | — | — |
| 2017-09-22 | $7.55 | $7.55 | 40,600 | — | — |
| 2017-09-21 | $7.60 | $7.60 | 63,200 | — | — |
| 2017-09-20 | $7.65 | $7.65 | 84,900 | — | — |
| 2017-09-19 | $7.25 | $7.25 | 55,000 | — | — |
| 2017-09-18 | $7.15 | $7.15 | 22,700 | — | — |
| 2017-09-15 | $7.25 | $7.25 | 117,800 | — | — |
| 2017-09-14 | $7.15 | $7.15 | 32,600 | — | — |
| 2017-09-13 | $7.05 | $7.05 | 102,800 | — | — |
| 2017-09-12 | $7.10 | $7.10 | 76,700 | — | — |
| 2017-09-11 | $6.85 | $6.85 | 45,400 | — | — |
| 2017-09-08 | $6.90 | $6.90 | 69,200 | — | — |
| 2017-09-07 | $7.00 | $7.00 | 98,200 | — | — |
| 2017-09-06 | $7.15 | $7.15 | 42,300 | — | — |
| 2017-09-05 | $6.85 | $6.85 | 33,100 | — | — |
| 2017-09-01 | $7.20 | $7.20 | 23,800 | — | — |
| 2017-08-31 | $7.25 | $7.25 | 83,100 | — | — |
| 2017-08-30 | $7.20 | $7.20 | 77,100 | — | — |
| 2017-08-29 | $6.75 | $6.75 | 16,100 | — | — |
| 2017-08-28 | $6.70 | $6.70 | 23,300 | — | — |
| 2017-08-25 | $6.95 | $6.95 | 45,400 | — | — |
| 2017-08-24 | $6.90 | $6.90 | 49,700 | — | — |
| 2017-08-23 | $6.85 | $6.85 | 24,400 | — | — |
| 2017-08-22 | $6.95 | $6.95 | 22,900 | — | — |
| 2017-08-21 | $6.95 | $6.95 | 21,700 | — | — |
| 2017-08-18 | $7.00 | $7.00 | 29,300 | — | — |
| 2017-08-17 | $7.10 | $7.10 | 17,600 | — | — |
| 2017-08-16 | $7.15 | $7.15 | 25,000 | — | — |
| 2017-08-15 | $7.05 | $7.05 | 11,000 | — | — |
| 2017-08-14 | $7.20 | $7.20 | 36,700 | — | — |
| 2017-08-11 | $7.00 | $7.00 | 22,100 | — | — |
| 2017-08-10 | $7.00 | $7.00 | 22,700 | — | — |
| 2017-08-09 | $7.30 | $7.30 | 10,800 | — | — |
| 2017-08-08 | $7.35 | $7.35 | 19,000 | — | — |
| 2017-08-07 | $7.30 | $7.30 | 10,700 | — | — |
| 2017-08-04 | $7.38 | $7.38 | 26,300 | — | — |
| 2017-08-03 | $7.20 | $7.20 | 40,100 | — | — |
| 2017-08-02 | $7.25 | $7.25 | 180,700 | — | — |
| 2017-08-01 | $7.45 | $7.45 | 66,100 | — | — |
| 2017-07-31 | $7.40 | $7.40 | 28,200 | — | — |
| 2017-07-28 | $7.40 | $7.40 | 85,900 | — | — |
| 2017-07-27 | $7.25 | $7.25 | 30,000 | — | — |
| 2017-07-26 | $7.15 | $7.15 | 23,200 | — | — |
| 2017-07-25 | $7.10 | $7.10 | 20,200 | — | — |
| 2017-07-24 | $7.10 | $7.10 | 72,300 | — | — |
| 2017-07-21 | $7.25 | $7.25 | 135,000 | — | — |
| 2017-07-20 | $7.35 | $7.35 | 52,500 | — | — |
| 2017-07-19 | $7.30 | $7.30 | 23,500 | — | — |
| 2017-07-18 | $7.35 | $7.35 | 46,700 | — | — |
| 2017-07-17 | $7.50 | $7.50 | 31,700 | — | — |
| 2017-07-14 | $7.55 | $7.55 | 26,900 | — | — |
| 2017-07-13 | $7.55 | $7.55 | 14,400 | — | — |
| 2017-07-12 | $7.70 | $7.70 | 36,500 | — | — |
| 2017-07-11 | $7.45 | $7.45 | 35,000 | — | — |
| 2017-07-10 | $7.50 | $7.50 | 74,900 | — | — |
| 2017-07-07 | $7.85 | $7.85 | 29,500 | — | — |
| 2017-07-06 | $7.70 | $7.70 | 74,800 | — | — |
| 2017-07-05 | $8.00 | $8.00 | 28,700 | — | — |
| 2017-07-03 | $8.00 | $8.00 | 13,400 | — | — |
| 2017-06-30 | $7.75 | $7.75 | 104,400 | — | — |
| 2017-06-29 | $8.25 | $8.25 | 167,800 | — | — |
| 2017-06-28 | $7.50 | $7.50 | 59,100 | — | — |
| 2017-06-27 | $7.55 | $7.55 | 45,600 | — | — |
| 2017-06-26 | $7.60 | $7.60 | 105,500 | — | — |
| 2017-06-23 | $7.30 | $7.30 | 1,717,400 | — | — |
| 2017-06-22 | $7.25 | $7.25 | 53,400 | — | — |
| 2017-06-21 | $7.45 | $7.45 | 97,600 | — | — |
| 2017-06-20 | $7.90 | $7.90 | 48,000 | — | — |
| 2017-06-19 | $7.80 | $7.80 | 44,900 | — | — |
| 2017-06-16 | $7.95 | $7.95 | 40,200 | — | — |
| 2017-06-15 | $8.15 | $8.15 | 60,000 | — | — |
| 2017-06-14 | $8.20 | $8.20 | 63,900 | — | — |
| 2017-06-13 | $8.25 | $8.25 | 59,700 | — | — |
| 2017-06-12 | $8.20 | $8.20 | 47,800 | — | — |
| 2017-06-09 | $8.40 | $8.40 | 169,400 | — | — |
| 2017-06-08 | $8.05 | $8.05 | 43,800 | — | — |
| 2017-06-07 | $8.00 | $8.00 | 219,000 | — | — |
| 2017-06-06 | $8.05 | $8.05 | 65,500 | — | — |
| 2017-06-05 | $8.10 | $8.10 | 60,100 | — | — |
| 2017-06-02 | $8.05 | $8.05 | 79,200 | — | — |
| 2017-06-01 | $7.65 | $7.65 | 43,300 | — | — |
| 2017-05-31 | $7.80 | $7.80 | 32,900 | — | — |
| 2017-05-30 | $7.80 | $7.80 | 39,300 | — | — |
| 2017-05-26 | $7.75 | $7.75 | 26,200 | — | — |
| 2017-05-25 | $7.75 | $7.75 | 23,500 | — | — |
| 2017-05-24 | $7.65 | $7.65 | 68,500 | — | — |
| 2017-05-23 | $7.80 | $7.80 | 38,900 | — | — |
| 2017-05-22 | $7.80 | $7.80 | 31,700 | — | — |
| 2017-05-19 | $7.70 | $7.70 | 35,500 | — | — |
| 2017-05-18 | $7.65 | $7.65 | 35,700 | — | — |
| 2017-05-17 | $7.80 | $7.80 | 31,600 | — | — |
| 2017-05-16 | $7.80 | $7.80 | 28,000 | — | — |
| 2017-05-15 | $7.85 | $7.85 | 29,000 | — | — |
| 2017-05-12 | $7.95 | $7.95 | 39,600 | — | — |
| 2017-05-11 | $8.00 | $8.00 | 44,600 | — | — |
| 2017-05-10 | $8.00 | $8.00 | 73,400 | — | — |
| 2017-05-09 | $7.90 | $7.90 | 25,000 | — | — |
| 2017-05-08 | $7.65 | $7.65 | 34,800 | — | — |
| 2017-05-05 | $7.75 | $7.75 | 50,400 | — | — |
| 2017-05-04 | $7.60 | $7.60 | 62,500 | — | — |
| 2017-05-03 | $7.60 | $7.60 | 142,600 | — | — |
| 2017-05-02 | $7.25 | $7.25 | 66,100 | — | — |
| 2017-05-01 | $7.05 | $7.05 | 83,100 | — | — |
| 2017-04-28 | $6.95 | $6.95 | 166,400 | — | — |
| 2017-04-27 | $6.75 | $6.75 | 103,700 | — | — |
| 2017-04-26 | $6.30 | $6.30 | 59,200 | — | — |
| 2017-04-25 | $6.20 | $6.20 | 39,700 | — | — |
| 2017-04-24 | $5.90 | $5.90 | 26,200 | — | — |
| 2017-04-21 | $5.90 | $5.90 | 32,500 | — | — |
| 2017-04-20 | $5.80 | $5.80 | 28,700 | — | — |
| 2017-04-19 | $5.81 | $5.81 | 42,300 | — | — |
| 2017-04-18 | $5.60 | $5.60 | 57,800 | — | — |
| 2017-04-17 | $5.60 | $5.60 | 28,000 | — | — |
| 2017-04-13 | $5.65 | $5.65 | 40,700 | — | — |
| 2017-04-12 | $5.58 | $5.58 | 39,900 | — | — |
| 2017-04-11 | $5.50 | $5.50 | 10,700 | — | — |
| 2017-04-10 | $5.60 | $5.60 | 4,700 | — | — |
| 2017-04-07 | $5.55 | $5.55 | 5,900 | — | — |
| 2017-04-06 | $5.60 | $5.60 | 8,900 | — | — |
| 2017-04-05 | $5.60 | $5.60 | 16,900 | — | — |
| 2017-04-04 | $5.55 | $5.55 | 17,300 | — | — |
| 2017-04-03 | $5.60 | $5.60 | 16,700 | — | — |
| 2017-03-31 | $5.55 | $5.55 | 3,100 | — | — |
| 2017-03-30 | $5.50 | $5.50 | 14,800 | — | — |
| 2017-03-29 | $5.50 | $5.50 | 22,900 | — | — |
| 2017-03-28 | $5.40 | $5.40 | 6,000 | — | — |
| 2017-03-27 | $5.45 | $5.45 | 13,800 | — | — |
| 2017-03-24 | $5.50 | $5.50 | 19,200 | — | — |
| 2017-03-23 | $5.45 | $5.45 | 13,000 | — | — |
| 2017-03-22 | $5.45 | $5.45 | 17,800 | — | — |
| 2017-03-21 | $5.50 | $5.50 | 10,500 | — | — |
| 2017-03-20 | $5.45 | $5.45 | 11,400 | — | — |
| 2017-03-17 | $5.40 | $5.40 | 21,400 | — | — |
| 2017-03-16 | $5.35 | $5.35 | 20,600 | — | — |
| 2017-03-15 | $5.45 | $5.45 | 23,300 | — | — |
| 2017-03-14 | $5.50 | $5.50 | 56,800 | — | — |
| 2017-03-13 | $5.40 | $5.40 | 11,700 | — | — |
| 2017-03-10 | $5.50 | $5.50 | 19,300 | — | — |
| 2017-03-09 | $5.50 | $5.50 | 50,100 | — | — |
| 2017-03-08 | $5.40 | $5.40 | 17,600 | — | — |
| 2017-03-07 | $5.35 | $5.35 | 49,300 | — | — |
| 2017-03-06 | $5.35 | $5.35 | 63,000 | — | — |
| 2017-03-03 | $5.25 | $5.25 | 28,600 | — | — |
| 2017-03-02 | $5.30 | $5.30 | 15,800 | — | — |
| 2017-03-01 | $5.25 | $5.25 | 89,300 | — | — |
| 2017-02-28 | $5.15 | $5.15 | 19,600 | — | — |
| 2017-02-27 | $5.25 | $5.25 | 31,300 | — | — |
| 2017-02-24 | $5.33 | $5.33 | 10,000 | — | — |
| 2017-02-23 | $5.30 | $5.30 | 16,900 | — | — |
| 2017-02-22 | $5.30 | $5.30 | 35,700 | — | — |
| 2017-02-21 | $5.35 | $5.35 | 24,300 | — | — |
| 2017-02-17 | $5.35 | $5.35 | 19,100 | — | — |
| 2017-02-16 | $5.30 | $5.30 | 32,200 | — | — |
| 2017-02-15 | $5.30 | $5.30 | 29,300 | — | — |
| 2017-02-14 | $5.30 | $5.30 | 42,700 | — | — |
| 2017-02-13 | $5.40 | $5.40 | 41,500 | — | — |
| 2017-02-10 | $5.20 | $5.20 | 23,900 | — | — |
| 2017-02-09 | $5.23 | $5.23 | 6,700 | — | — |
| 2017-02-08 | $5.20 | $5.20 | 4,900 | — | — |
| 2017-02-07 | $5.20 | $5.20 | 14,500 | — | — |
| 2017-02-06 | $5.15 | $5.15 | 5,200 | — | — |
| 2017-02-03 | $5.20 | $5.20 | 14,600 | — | — |
| 2017-02-02 | $5.30 | $5.30 | 28,500 | — | — |
| 2017-02-01 | $5.25 | $5.25 | 17,100 | — | — |
| 2017-01-31 | $5.15 | $5.15 | 7,600 | — | — |
| 2017-01-30 | $5.25 | $5.25 | 6,100 | — | — |
| 2017-01-27 | $5.30 | $5.30 | 5,000 | — | — |
| 2017-01-26 | $5.16 | $5.16 | 2,800 | — | — |
| 2017-01-25 | $5.30 | $5.30 | 16,700 | — | — |
| 2017-01-24 | $5.25 | $5.25 | 51,200 | — | — |
| 2017-01-23 | $5.25 | $5.25 | 27,000 | — | — |
| 2017-01-20 | $5.35 | $5.35 | 28,600 | — | — |
| 2017-01-19 | $5.15 | $5.15 | 9,300 | — | — |
| 2017-01-18 | $5.10 | $5.10 | 4,700 | — | — |
| 2017-01-17 | $5.10 | $5.10 | 7,600 | — | — |
| 2017-01-13 | $5.30 | $5.30 | 5,300 | — | — |
| 2017-01-12 | $5.20 | $5.20 | 4,900 | — | — |
| 2017-01-11 | $5.23 | $5.23 | 5,300 | — | — |
| 2017-01-10 | $5.35 | $5.35 | 8,000 | — | — |
| 2017-01-09 | $5.05 | $5.05 | 27,300 | — | — |
| 2017-01-06 | $5.05 | $5.05 | 29,400 | — | — |
| 2017-01-05 | $5.35 | $5.35 | 3,700 | — | — |
| 2017-01-04 | $5.25 | $5.25 | 2,600 | — | — |
| 2017-01-03 | $5.40 | $5.40 | 8,900 | — | — |