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
- 2012-04-17 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 | $7.50 | $7.50 | 3,300 | — | — |
| 2017-12-28 | $7.50 | $7.50 | 5,200 | — | — |
| 2017-12-27 | $6.70 | $6.70 | 3,300 | — | — |
| 2017-12-26 | $6.70 | $6.70 | 2,500 | — | — |
| 2017-12-22 | $6.45 | $6.45 | 10,800 | — | — |
| 2017-12-21 | $6.35 | $6.35 | 20,400 | — | — |
| 2017-12-20 | $6.44 | $6.44 | 3,800 | — | — |
| 2017-12-19 | $6.50 | $6.50 | 11,000 | — | — |
| 2017-12-18 | $6.50 | $6.50 | 16,400 | — | — |
| 2017-12-15 | $7.30 | $7.30 | 5,400 | — | — |
| 2017-12-14 | $7.30 | $7.30 | 7,100 | — | — |
| 2017-12-13 | $7.00 | $7.00 | 6,800 | — | — |
| 2017-12-12 | $7.05 | $7.05 | 7,600 | — | — |
| 2017-12-11 | $7.25 | $7.25 | 8,400 | — | — |
| 2017-12-08 | $7.41 | $7.41 | 13,700 | — | — |
| 2017-12-07 | $7.10 | $7.10 | 24,200 | — | — |
| 2017-12-06 | $7.50 | $7.50 | 23,100 | — | — |
| 2017-12-05 | $8.00 | $8.00 | 9,200 | — | — |
| 2017-12-04 | $8.20 | $8.20 | 10,800 | — | — |
| 2017-12-01 | $8.15 | $8.15 | 7,500 | — | — |
| 2017-11-30 | $8.50 | $8.50 | 13,100 | — | — |
| 2017-11-29 | $8.60 | $8.60 | 12,200 | — | — |
| 2017-11-28 | $8.90 | $8.90 | 4,400 | — | — |
| 2017-11-27 | $9.75 | $9.75 | 1,300 | — | — |
| 2017-11-24 | $9.75 | $9.75 | 3,600 | — | — |
| 2017-11-22 | $9.75 | $9.75 | 21,200 | — | — |
| 2017-11-21 | $9.49 | $9.49 | 10,600 | — | — |
| 2017-11-20 | $9.50 | $9.50 | 14,500 | — | — |
| 2017-11-17 | $9.90 | $9.90 | 4,000 | — | — |
| 2017-11-16 | $9.90 | $9.90 | 6,900 | — | — |
| 2017-11-15 | $10.00 | $10.00 | 7,300 | — | — |
| 2017-11-14 | $10.13 | $10.13 | 9,100 | — | — |
| 2017-11-13 | $10.30 | $10.30 | 5,700 | — | — |
| 2017-11-10 | $10.30 | $10.30 | 2,800 | — | — |
| 2017-11-09 | $10.25 | $10.25 | 12,800 | — | — |
| 2017-11-08 | $10.25 | $10.25 | 5,600 | — | — |
| 2017-11-07 | $10.15 | $10.15 | 10,500 | — | — |
| 2017-11-06 | $10.00 | $10.00 | 2,200 | — | — |
| 2017-11-03 | $10.00 | $10.00 | 11,300 | — | — |
| 2017-11-02 | $10.00 | $10.00 | 4,100 | — | — |
| 2017-11-01 | $9.97 | $9.97 | 2,500 | — | — |
| 2017-10-31 | $9.75 | $9.75 | 1,400 | — | — |
| 2017-10-30 | $9.90 | $9.90 | 5,500 | — | — |
| 2017-10-27 | $10.00 | $10.00 | 7,700 | — | — |
| 2017-10-26 | $9.75 | $9.75 | 4,500 | — | — |
| 2017-10-25 | $9.75 | $9.75 | 10,700 | — | — |
| 2017-10-24 | $9.75 | $9.75 | 5,200 | — | — |
| 2017-10-23 | $9.90 | $9.90 | 5,800 | — | — |
| 2017-10-20 | $10.00 | $10.00 | 10,000 | — | — |
| 2017-10-19 | $9.65 | $9.65 | 20,200 | — | — |
| 2017-10-18 | $9.55 | $9.55 | 5,200 | — | — |
| 2017-10-17 | $9.15 | $9.15 | 9,000 | — | — |
| 2017-10-16 | $9.23 | $9.23 | 2,000 | — | — |
| 2017-10-13 | $8.99 | $8.99 | 9,000 | — | — |
| 2017-10-12 | $9.01 | $9.01 | 3,300 | — | — |
| 2017-10-11 | $9.25 | $9.25 | 3,100 | — | — |
| 2017-10-10 | $9.03 | $9.03 | 7,700 | — | — |
| 2017-10-09 | $9.00 | $9.00 | 3,300 | — | — |
| 2017-10-06 | $9.20 | $9.20 | 4,800 | — | — |
| 2017-10-05 | $9.10 | $9.10 | 700 | — | — |
| 2017-10-04 | $8.95 | $8.95 | 7,900 | — | — |
| 2017-10-03 | $8.80 | $8.80 | 1,100 | — | — |
| 2017-10-02 | $8.70 | $8.70 | 0 | — | — |
| 2017-09-29 | $8.70 | $8.70 | 2,300 | — | — |
| 2017-09-28 | $8.85 | $8.85 | 4,500 | — | — |
| 2017-09-27 | $9.10 | $9.10 | 7,100 | — | — |
| 2017-09-26 | $9.50 | $9.50 | 7,100 | — | — |
| 2017-09-25 | $9.35 | $9.35 | 900 | — | — |
| 2017-09-22 | $9.96 | $9.96 | 5,100 | — | — |
| 2017-09-21 | $9.50 | $9.50 | 4,800 | — | — |
| 2017-09-20 | $9.50 | $9.50 | 0 | — | — |
| 2017-09-19 | $9.50 | $9.50 | 0 | — | — |
| 2017-09-18 | $9.50 | $9.50 | 1,700 | — | — |
| 2017-09-15 | $9.50 | $9.50 | 3,700 | — | — |
| 2017-09-14 | $9.75 | $9.75 | 800 | — | — |
| 2017-09-13 | $10.00 | $10.00 | 13,100 | — | — |
| 2017-09-12 | $8.80 | $8.80 | 6,500 | — | — |
| 2017-09-11 | $8.25 | $8.25 | 400 | — | — |
| 2017-09-08 | $8.36 | $8.36 | 1,700 | — | — |
| 2017-09-07 | $8.21 | $8.21 | 1,800 | — | — |
| 2017-09-06 | $8.55 | $8.55 | 1,400 | — | — |
| 2017-09-05 | $8.60 | $8.60 | 6,200 | — | — |
| 2017-09-01 | $8.50 | $8.50 | 2,200 | — | — |
| 2017-08-31 | $8.50 | $8.50 | 5,700 | — | — |
| 2017-08-30 | $8.45 | $8.45 | 1,400 | — | — |
| 2017-08-29 | $8.50 | $8.50 | 5,900 | — | — |
| 2017-08-28 | $8.50 | $8.50 | 22,500 | — | — |
| 2017-08-25 | $8.42 | $8.42 | 2,300 | — | — |
| 2017-08-24 | $8.40 | $8.40 | 6,000 | — | — |
| 2017-08-23 | $8.50 | $8.50 | 0 | — | — |
| 2017-08-22 | $8.50 | $8.50 | 2,400 | — | — |
| 2017-08-21 | $8.35 | $8.35 | 800 | — | — |
| 2017-08-18 | $8.75 | $8.75 | 6,500 | — | — |
| 2017-08-17 | $8.90 | $8.90 | 6,000 | — | — |
| 2017-08-16 | $8.95 | $8.95 | 1,400 | — | — |
| 2017-08-15 | $8.95 | $8.95 | 7,800 | — | — |
| 2017-08-14 | $9.00 | $9.00 | 4,800 | — | — |
| 2017-08-11 | $9.10 | $9.10 | 1,100 | — | — |
| 2017-08-10 | $9.10 | $9.10 | 2,400 | — | — |
| 2017-08-09 | $9.05 | $9.05 | 3,800 | — | — |
| 2017-08-08 | $9.05 | $9.05 | 2,900 | — | — |
| 2017-08-07 | $9.65 | $9.65 | 1,400 | — | — |
| 2017-08-04 | $9.60 | $9.60 | 2,200 | — | — |
| 2017-08-03 | $9.70 | $9.70 | 1,600 | — | — |
| 2017-08-02 | $10.10 | $10.10 | 15,700 | — | — |
| 2017-08-01 | $9.80 | $9.80 | 500 | — | — |
| 2017-07-31 | $10.00 | $10.00 | 3,600 | — | — |
| 2017-07-28 | $10.09 | $10.09 | 3,300 | — | — |
| 2017-07-27 | $9.88 | $9.88 | 7,300 | — | — |
| 2017-07-26 | $9.91 | $9.91 | 5,000 | — | — |
| 2017-07-25 | $9.88 | $9.88 | 4,200 | — | — |
| 2017-07-24 | $9.75 | $9.75 | 11,900 | — | — |
| 2017-07-21 | $9.88 | $9.88 | 2,700 | — | — |
| 2017-07-20 | $9.75 | $9.75 | 4,200 | — | — |
| 2017-07-19 | $9.85 | $9.85 | 7,500 | — | — |
| 2017-07-18 | $9.45 | $9.45 | 10,100 | — | — |
| 2017-07-17 | $8.80 | $8.80 | 8,400 | — | — |
| 2017-07-14 | $7.92 | $7.92 | 4,600 | — | — |
| 2017-07-13 | $7.66 | $7.66 | 7,600 | — | — |
| 2017-07-12 | $7.70 | $7.70 | 6,900 | — | — |
| 2017-07-11 | $8.00 | $8.00 | 23,000 | — | — |
| 2017-07-10 | $8.01 | $8.01 | 8,700 | — | — |
| 2017-07-07 | $8.15 | $8.15 | 2,600 | — | — |
| 2017-07-06 | $8.01 | $8.01 | 1,600 | — | — |
| 2017-07-05 | $8.20 | $8.20 | 6,900 | — | — |
| 2017-07-03 | $8.60 | $8.60 | 2,400 | — | — |
| 2017-06-30 | $8.90 | $8.90 | 6,300 | — | — |
| 2017-06-29 | $8.25 | $8.25 | 5,000 | — | — |
| 2017-06-28 | $8.25 | $8.25 | 10,300 | — | — |
| 2017-06-27 | $8.65 | $8.65 | 17,500 | — | — |
| 2017-06-26 | $8.70 | $8.70 | 7,400 | — | — |
| 2017-06-23 | $9.10 | $9.10 | 20,600 | — | — |
| 2017-06-22 | $9.24 | $9.24 | 200 | — | — |
| 2017-06-21 | $9.25 | $9.25 | 1,000 | — | — |
| 2017-06-20 | $9.25 | $9.25 | 6,200 | — | — |
| 2017-06-19 | $8.80 | $8.80 | 10,400 | — | — |
| 2017-06-16 | $8.80 | $8.80 | 15,500 | — | — |
| 2017-06-15 | $8.85 | $8.85 | 5,000 | — | — |
| 2017-06-14 | $9.26 | $9.26 | 9,900 | — | — |
| 2017-06-13 | $9.61 | $9.61 | 27,100 | — | — |
| 2017-06-12 | $10.00 | $10.00 | 4,200 | — | — |
| 2017-06-09 | $10.09 | $10.09 | 7,800 | — | — |
| 2017-06-08 | $9.31 | $9.31 | 10,500 | — | — |
| 2017-06-07 | $10.80 | $10.80 | 4,500 | — | — |
| 2017-06-06 | $11.15 | $11.15 | 6,800 | — | — |
| 2017-06-05 | $11.11 | $11.11 | 3,000 | — | — |
| 2017-06-02 | $11.00 | $11.00 | 10,100 | — | — |
| 2017-06-01 | $10.82 | $10.82 | 11,400 | — | — |
| 2017-05-31 | $11.45 | $11.45 | 12,600 | — | — |
| 2017-05-30 | $11.15 | $11.15 | 5,900 | — | — |
| 2017-05-26 | $11.30 | $11.30 | 14,900 | — | — |
| 2017-05-25 | $10.77 | $10.77 | 21,600 | — | — |
| 2017-05-24 | $10.04 | $10.04 | 22,200 | — | — |
| 2017-05-23 | $9.96 | $9.96 | 9,400 | — | — |
| 2017-05-22 | $10.00 | $10.00 | 22,000 | — | — |
| 2017-05-19 | $9.06 | $9.06 | 21,800 | — | — |
| 2017-05-18 | $9.00 | $9.00 | 60,500 | — | — |
| 2017-05-17 | $9.96 | $9.96 | 14,000 | — | — |
| 2017-05-16 | $9.45 | $9.45 | 21,400 | — | — |
| 2017-05-15 | $10.00 | $10.00 | 11,400 | — | — |
| 2017-05-12 | $10.00 | $10.00 | 10,200 | — | — |
| 2017-05-11 | $10.00 | $10.00 | 35,100 | — | — |
| 2017-05-10 | $9.39 | $9.39 | 15,100 | — | — |
| 2017-05-09 | $9.22 | $9.22 | 53,300 | — | — |
| 2017-05-08 | $9.15 | $9.15 | 11,700 | — | — |
| 2017-05-05 | $9.05 | $9.05 | 15,700 | — | — |
| 2017-05-04 | $9.00 | $9.00 | 33,600 | — | — |
| 2017-05-03 | $8.85 | $8.85 | 54,700 | — | — |
| 2017-05-02 | $9.00 | $9.00 | 47,400 | — | — |
| 2017-05-01 | $9.05 | $9.05 | 30,300 | — | — |
| 2017-04-28 | $8.50 | $8.50 | 49,300 | — | — |
| 2017-04-27 | $8.15 | $8.15 | 80,300 | — | — |
| 2017-04-26 | $7.73 | $7.73 | 52,200 | — | — |
| 2017-04-25 | $7.49 | $7.49 | 44,600 | — | — |
| 2017-04-24 | $7.10 | $7.10 | 100,700 | — | — |
| 2017-04-21 | $7.00 | $7.00 | 128,800 | — | — |
| 2017-04-20 | $7.32 | $7.32 | 187,100 | — | — |
| 2017-04-19 | $7.25 | $7.25 | 1,305,900 | — | — |
| 2017-04-18 | $6.29 | $6.29 | 2,139,700 | — | — |
| 2017-04-17 | $9.14 | $9.14 | 50,700 | — | — |
| 2017-04-13 | $9.03 | $9.03 | 34,500 | — | — |
| 2017-04-12 | $9.00 | $9.00 | 104,100 | — | — |
| 2017-04-11 | $9.05 | $9.05 | 47,800 | — | — |
| 2017-04-10 | $9.02 | $9.02 | 103,600 | — | — |
| 2017-04-07 | $9.39 | $9.39 | 162,000 | — | — |
| 2017-04-06 | $9.35 | $9.35 | 107,600 | — | — |
| 2017-04-05 | $9.84 | $9.84 | 71,300 | — | — |
| 2017-04-04 | $10.14 | $10.14 | 189,100 | — | — |
| 2017-04-03 | $11.01 | $11.01 | 475,800 | — | — |
| 2017-03-31 | $10.09 | $10.09 | 804,800 | — | — |
| 2017-03-30 | $9.33 | $9.33 | 249,600 | — | — |
| 2017-03-29 | $8.59 | $8.59 | 317,300 | — | — |
| 2017-03-28 | $8.50 | $8.50 | 2,228,500 | — | — |
| 2017-03-27 | $6.40 | $6.40 | 75,400 | — | — |
| 2017-03-24 | $6.33 | $6.33 | 145,500 | — | — |
| 2017-03-23 | $6.48 | $6.48 | 135,800 | — | — |
| 2017-03-22 | $5.79 | $5.79 | 42,400 | — | — |
| 2017-03-21 | $5.97 | $5.97 | 80,900 | — | — |
| 2017-03-20 | $5.95 | $5.95 | 81,700 | — | — |
| 2017-03-17 | $5.58 | $5.58 | 139,800 | — | — |
| 2017-03-16 | $6.05 | $6.05 | 85,000 | — | — |
| 2017-03-15 | $5.81 | $5.81 | 58,400 | — | — |
| 2017-03-14 | $5.75 | $5.75 | 51,000 | — | — |
| 2017-03-13 | $5.65 | $5.65 | 48,000 | — | — |
| 2017-03-10 | $5.74 | $5.74 | 80,000 | — | — |
| 2017-03-09 | $5.38 | $5.38 | 67,900 | — | — |
| 2017-03-08 | $5.51 | $5.51 | 60,700 | — | — |
| 2017-03-07 | $5.74 | $5.74 | 65,600 | — | — |
| 2017-03-06 | $5.50 | $5.50 | 207,600 | — | — |
| 2017-03-03 | $5.94 | $5.94 | 178,600 | — | — |
| 2017-03-02 | $5.67 | $5.67 | 122,000 | — | — |
| 2017-03-01 | $5.38 | $5.38 | 172,400 | — | — |
| 2017-02-28 | $5.30 | $5.30 | 101,200 | — | — |
| 2017-02-27 | $5.31 | $5.31 | 209,300 | — | — |
| 2017-02-24 | $5.05 | $5.05 | 73,700 | — | — |
| 2017-02-23 | $4.79 | $4.79 | 146,200 | — | — |
| 2017-02-22 | $4.98 | $4.98 | 224,200 | — | — |
| 2017-02-21 | $5.10 | $5.10 | 349,800 | — | — |
| 2017-02-17 | $6.38 | $6.38 | 670,100 | — | — |
| 2017-02-16 | $6.24 | $6.24 | 4,192,800 | — | — |
| 2017-02-15 | $3.80 | $3.80 | 242,000 | — | — |
| 2017-02-14 | $3.58 | $3.58 | 196,000 | — | — |
| 2017-02-13 | $3.63 | $3.63 | 303,800 | — | — |
| 2017-02-10 | $3.07 | $3.07 | 277,500 | — | — |
| 2017-02-09 | $3.23 | $3.23 | 280,100 | — | — |
| 2017-02-08 | $3.41 | $3.41 | 166,500 | — | — |
| 2017-02-07 | $3.75 | $3.75 | 444,900 | — | — |
| 2017-02-06 | $3.70 | $3.70 | 1,832,400 | — | — |
| 2017-02-03 | $2.80 | $2.80 | 1,572,500 | — | — |
| 2017-02-02 | $7.45 | $7.45 | 39,100 | — | — |
| 2017-02-01 | $7.58 | $7.58 | 65,700 | — | — |
| 2017-01-31 | $7.40 | $7.40 | 23,800 | — | — |
| 2017-01-30 | $7.09 | $7.09 | 32,900 | — | — |
| 2017-01-27 | $7.44 | $7.44 | 16,600 | — | — |
| 2017-01-26 | $7.27 | $7.27 | 27,800 | — | — |
| 2017-01-25 | $7.37 | $7.37 | 118,500 | — | — |
| 2017-01-24 | $7.00 | $7.00 | 48,600 | — | — |
| 2017-01-23 | $6.98 | $6.98 | 61,500 | — | — |
| 2017-01-20 | $7.32 | $7.32 | 49,600 | — | — |
| 2017-01-19 | $7.49 | $7.49 | 98,800 | — | — |
| 2017-01-18 | $7.79 | $7.79 | 113,600 | — | — |
| 2017-01-17 | $7.62 | $7.62 | 217,100 | — | — |
| 2017-01-13 | $7.50 | $7.50 | 41,900 | — | — |
| 2017-01-12 | $7.33 | $7.33 | 56,200 | — | — |
| 2017-01-11 | $7.14 | $7.14 | 25,400 | — | — |
| 2017-01-10 | $7.27 | $7.27 | 50,200 | — | — |
| 2017-01-09 | $7.08 | $7.08 | 71,100 | — | — |
| 2017-01-06 | $7.43 | $7.43 | 90,200 | — | — |
| 2017-01-05 | $7.32 | $7.32 | 257,300 | — | — |
| 2017-01-04 | $8.28 | $8.28 | 129,200 | — | — |
| 2017-01-03 | $8.25 | $8.25 | 84,900 | — | — |