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
- 2015-11-04 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 | $12.88 | $12.88 | 16,125 | — | — |
| 2017-12-28 | $13.60 | $13.60 | 12,150 | — | — |
| 2017-12-27 | $13.88 | $13.88 | 13,050 | — | — |
| 2017-12-26 | $14.56 | $14.56 | 10,100 | — | — |
| 2017-12-22 | $15.36 | $15.36 | 18,200 | — | — |
| 2017-12-21 | $15.48 | $15.48 | 45,775 | — | — |
| 2017-12-20 | $14.96 | $14.96 | 43,825 | — | — |
| 2017-12-19 | $16.28 | $16.28 | 293,025 | — | — |
| 2017-12-18 | $15.60 | $15.60 | 50,000 | — | — |
| 2017-12-15 | $16.60 | $16.60 | 95,475 | — | — |
| 2017-12-14 | $18.16 | $18.16 | 47,600 | — | — |
| 2017-12-13 | $18.16 | $18.16 | 69,800 | — | — |
| 2017-12-12 | $18.68 | $18.68 | 112,750 | — | — |
| 2017-12-11 | $20.00 | $20.00 | 548,200 | — | — |
| 2017-12-08 | $21.28 | $21.28 | 2,588,375 | — | — |
| 2017-12-07 | $15.08 | $15.08 | 202,275 | — | — |
| 2017-12-06 | $15.65 | $15.65 | 647,425 | — | — |
| 2017-12-05 | $19.60 | $19.60 | 1,196,825 | — | — |
| 2017-12-04 | $26.72 | $26.72 | 3,343,950 | — | — |
| 2017-12-01 | $16.40 | $16.40 | 3,501,625 | — | — |
| 2017-11-30 | $8.09 | $8.09 | 24,825 | — | — |
| 2017-11-29 | $8.04 | $8.04 | 12,100 | — | — |
| 2017-11-28 | $8.20 | $8.20 | 40,475 | — | — |
| 2017-11-27 | $9.32 | $9.32 | 546,450 | — | — |
| 2017-11-24 | $7.36 | $7.36 | 1,675 | — | — |
| 2017-11-22 | $7.32 | $7.32 | 1,800 | — | — |
| 2017-11-21 | $6.76 | $6.76 | 550 | — | — |
| 2017-11-20 | $7.28 | $7.28 | 100 | — | — |
| 2017-11-17 | $7.05 | $7.05 | 550 | — | — |
| 2017-11-16 | $6.84 | $6.84 | 650 | — | — |
| 2017-11-15 | $7.40 | $7.40 | 300 | — | — |
| 2017-11-14 | $7.12 | $7.12 | 800 | — | — |
| 2017-11-13 | $7.19 | $7.19 | 175 | — | — |
| 2017-11-10 | $7.44 | $7.44 | 1,525 | — | — |
| 2017-11-09 | $7.72 | $7.72 | 1,225 | — | — |
| 2017-11-08 | $7.52 | $7.52 | 1,800 | — | — |
| 2017-11-07 | $7.40 | $7.40 | 14,425 | — | — |
| 2017-11-06 | $7.56 | $7.56 | 425 | — | — |
| 2017-11-03 | $7.52 | $7.52 | 250 | — | — |
| 2017-11-02 | $7.24 | $7.24 | 650 | — | — |
| 2017-11-01 | $6.92 | $6.92 | 2,425 | — | — |
| 2017-10-31 | $6.72 | $6.72 | 250 | — | — |
| 2017-10-30 | $6.92 | $6.92 | 475 | — | — |
| 2017-10-27 | $7.20 | $7.20 | 1,650 | — | — |
| 2017-10-26 | $7.15 | $7.15 | 175 | — | — |
| 2017-10-25 | $7.06 | $7.06 | 875 | — | — |
| 2017-10-24 | $7.36 | $7.36 | 300 | — | — |
| 2017-10-23 | $7.52 | $7.52 | 2,925 | — | — |
| 2017-10-20 | $6.96 | $6.96 | 1,150 | — | — |
| 2017-10-19 | $7.80 | $7.80 | 125 | — | — |
| 2017-10-18 | $7.52 | $7.52 | 3,025 | — | — |
| 2017-10-17 | $7.48 | $7.48 | 75 | — | — |
| 2017-10-16 | $7.28 | $7.28 | 2,675 | — | — |
| 2017-10-13 | $7.92 | $7.92 | 0 | — | — |
| 2017-10-12 | $7.92 | $7.92 | 0 | — | — |
| 2017-10-11 | $7.92 | $7.92 | 225 | — | — |
| 2017-10-10 | $7.66 | $7.66 | 450 | — | — |
| 2017-10-09 | $7.52 | $7.52 | 0 | — | — |
| 2017-10-06 | $7.52 | $7.52 | 100 | — | — |
| 2017-10-05 | $7.72 | $7.72 | 75 | — | — |
| 2017-10-04 | $7.80 | $7.80 | 1,350 | — | — |
| 2017-10-03 | $7.72 | $7.72 | 3,150 | — | — |
| 2017-10-02 | $7.68 | $7.68 | 0 | — | — |
| 2017-09-29 | $7.68 | $7.68 | 225 | — | — |
| 2017-09-28 | $8.00 | $8.00 | 175 | — | — |
| 2017-09-27 | $8.16 | $8.16 | 3,450 | — | — |
| 2017-09-26 | $8.08 | $8.08 | 2,050 | — | — |
| 2017-09-25 | $7.72 | $7.72 | 1,300 | — | — |
| 2017-09-22 | $8.00 | $8.00 | 0 | — | — |
| 2017-09-21 | $8.00 | $8.00 | 25 | — | — |
| 2017-09-20 | $7.66 | $7.66 | 525 | — | — |
| 2017-09-19 | $7.61 | $7.61 | 225 | — | — |
| 2017-09-18 | $8.00 | $8.00 | 0 | — | — |
| 2017-09-15 | $8.00 | $8.00 | 50 | — | — |
| 2017-09-14 | $8.00 | $8.00 | 2,075 | — | — |
| 2017-09-13 | $8.12 | $8.12 | 1,275 | — | — |
| 2017-09-12 | $7.88 | $7.88 | 775 | — | — |
| 2017-09-11 | $7.88 | $7.88 | 1,125 | — | — |
| 2017-09-08 | $7.60 | $7.60 | 1,700 | — | — |
| 2017-09-07 | $7.80 | $7.80 | 4,775 | — | — |
| 2017-09-06 | $8.16 | $8.16 | 900 | — | — |
| 2017-09-05 | $7.96 | $7.96 | 1,975 | — | — |
| 2017-09-01 | $7.80 | $7.80 | 850 | — | — |
| 2017-08-31 | $7.76 | $7.76 | 1,075 | — | — |
| 2017-08-30 | $7.68 | $7.68 | 3,375 | — | — |
| 2017-08-29 | $7.44 | $7.44 | 2,700 | — | — |
| 2017-08-28 | $7.48 | $7.48 | 975 | — | — |
| 2017-08-25 | $7.39 | $7.39 | 950 | — | — |
| 2017-08-24 | $7.60 | $7.60 | 1,375 | — | — |
| 2017-08-23 | $7.52 | $7.52 | 825 | — | — |
| 2017-08-22 | $7.36 | $7.36 | 1,850 | — | — |
| 2017-08-21 | $7.40 | $7.40 | 1,850 | — | — |
| 2017-08-18 | $7.48 | $7.48 | 425 | — | — |
| 2017-08-17 | $7.48 | $7.48 | 750 | — | — |
| 2017-08-16 | $7.28 | $7.28 | 450 | — | — |
| 2017-08-15 | $7.36 | $7.36 | 775 | — | — |
| 2017-08-14 | $7.24 | $7.24 | 600 | — | — |
| 2017-08-11 | $6.92 | $6.92 | 2,725 | — | — |
| 2017-08-10 | $6.92 | $6.92 | 1,075 | — | — |
| 2017-08-09 | $6.76 | $6.76 | 325 | — | — |
| 2017-08-08 | $6.88 | $6.88 | 550 | — | — |
| 2017-08-07 | $6.96 | $6.96 | 775 | — | — |
| 2017-08-04 | $7.16 | $7.16 | 1,250 | — | — |
| 2017-08-03 | $6.84 | $6.84 | 925 | — | — |
| 2017-08-02 | $6.72 | $6.72 | 1,750 | — | — |
| 2017-08-01 | $6.56 | $6.56 | 250 | — | — |
| 2017-07-31 | $6.40 | $6.40 | 2,025 | — | — |
| 2017-07-28 | $6.84 | $6.84 | 50 | — | — |
| 2017-07-27 | $6.84 | $6.84 | 100 | — | — |
| 2017-07-26 | $6.70 | $6.70 | 2,050 | — | — |
| 2017-07-25 | $6.92 | $6.92 | 1,800 | — | — |
| 2017-07-24 | $7.04 | $7.04 | 3,950 | — | — |
| 2017-07-21 | $6.98 | $6.98 | 2,175 | — | — |
| 2017-07-20 | $7.08 | $7.08 | 1,000 | — | — |
| 2017-07-19 | $7.04 | $7.04 | 875 | — | — |
| 2017-07-18 | $7.08 | $7.08 | 900 | — | — |
| 2017-07-17 | $7.20 | $7.20 | 4,500 | — | — |
| 2017-07-14 | $7.48 | $7.48 | 2,400 | — | — |
| 2017-07-13 | $7.48 | $7.48 | 4,625 | — | — |
| 2017-07-12 | $6.94 | $6.94 | 500 | — | — |
| 2017-07-11 | $7.04 | $7.04 | 650 | — | — |
| 2017-07-10 | $7.19 | $7.19 | 4,000 | — | — |
| 2017-07-07 | $6.20 | $6.20 | 7,025 | — | — |
| 2017-07-06 | $7.24 | $7.24 | 10,675 | — | — |
| 2017-07-05 | $6.44 | $6.44 | 325 | — | — |
| 2017-07-03 | $6.40 | $6.40 | 1,225 | — | — |
| 2017-06-30 | $6.76 | $6.76 | 7,000 | — | — |
| 2017-06-29 | $6.32 | $6.32 | 3,250 | — | — |
| 2017-06-28 | $5.80 | $5.80 | 9,475 | — | — |
| 2017-06-27 | $5.32 | $5.32 | 4,000 | — | — |
| 2017-06-26 | $4.88 | $4.88 | 2,975 | — | — |
| 2017-06-23 | $5.14 | $5.14 | 3,925 | — | — |
| 2017-06-22 | $4.74 | $4.74 | 2,450 | — | — |
| 2017-06-21 | $5.16 | $5.16 | 5,150 | — | — |
| 2017-06-20 | $5.40 | $5.40 | 11,425 | — | — |
| 2017-06-19 | $5.08 | $5.08 | 21,575 | — | — |
| 2017-06-16 | $5.88 | $5.88 | 13,500 | — | — |
| 2017-06-15 | $5.72 | $5.72 | 5,875 | — | — |
| 2017-06-14 | $6.16 | $6.16 | 7,650 | — | — |
| 2017-06-13 | $6.72 | $6.72 | 24,850 | — | — |
| 2017-06-12 | $7.88 | $7.88 | 67,525 | — | — |
| 2017-06-09 | $5.04 | $5.04 | 11,025 | — | — |
| 2017-06-08 | $4.60 | $4.60 | 6,450 | — | — |
| 2017-06-07 | $5.36 | $5.36 | 3,100 | — | — |
| 2017-06-06 | $5.08 | $5.08 | 6,175 | — | — |
| 2017-06-05 | $5.36 | $5.36 | 7,850 | — | — |
| 2017-06-02 | $4.88 | $4.88 | 22,625 | — | — |
| 2017-06-01 | $3.96 | $3.96 | 1,775 | — | — |
| 2017-05-31 | $4.28 | $4.28 | 7,375 | — | — |
| 2017-05-30 | $4.12 | $4.12 | 1,475 | — | — |
| 2017-05-26 | $4.40 | $4.40 | 4,325 | — | — |
| 2017-05-25 | $4.36 | $4.36 | 5,725 | — | — |
| 2017-05-24 | $4.72 | $4.72 | 4,700 | — | — |
| 2017-05-23 | $5.28 | $5.28 | 4,500 | — | — |
| 2017-05-22 | $5.76 | $5.76 | 750 | — | — |
| 2017-05-19 | $5.60 | $5.60 | 5,875 | — | — |
| 2017-05-18 | $5.88 | $5.88 | 8,100 | — | — |
| 2017-05-17 | $5.72 | $5.72 | 20,975 | — | — |
| 2017-05-16 | $5.56 | $5.56 | 1,050 | — | — |
| 2017-05-15 | $5.16 | $5.16 | 16,200 | — | — |
| 2017-05-12 | $5.76 | $5.76 | 5,775 | — | — |
| 2017-05-11 | $5.92 | $5.92 | 4,000 | — | — |
| 2017-05-10 | $6.32 | $6.32 | 1,850 | — | — |
| 2017-05-09 | $6.48 | $6.48 | 9,375 | — | — |
| 2017-05-08 | $6.40 | $6.40 | 18,675 | — | — |
| 2017-05-05 | $7.00 | $7.00 | 4,950 | — | — |
| 2017-05-04 | $7.48 | $7.48 | 6,600 | — | — |
| 2017-05-03 | $7.64 | $7.64 | 25 | — | — |
| 2017-05-02 | $7.56 | $7.56 | 11,625 | — | — |
| 2017-05-01 | $7.64 | $7.64 | 2,125 | — | — |
| 2017-04-28 | $7.28 | $7.28 | 5,650 | — | — |
| 2017-04-27 | $7.92 | $7.92 | 5,225 | — | — |
| 2017-04-26 | $8.00 | $8.00 | 20,650 | — | — |
| 2017-04-25 | $7.68 | $7.68 | 625 | — | — |
| 2017-04-24 | $8.00 | $8.00 | 325 | — | — |
| 2017-04-21 | $7.80 | $7.80 | 7,225 | — | — |
| 2017-04-20 | $7.68 | $7.68 | 600 | — | — |
| 2017-04-19 | $7.84 | $7.84 | 375 | — | — |
| 2017-04-18 | $7.80 | $7.80 | 5,475 | — | — |
| 2017-04-17 | $7.96 | $7.96 | 5,075 | — | — |
| 2017-04-13 | $7.48 | $7.48 | 6,375 | — | — |
| 2017-04-12 | $7.84 | $7.84 | 4,375 | — | — |
| 2017-04-11 | $8.28 | $8.28 | 2,825 | — | — |
| 2017-04-10 | $8.00 | $8.00 | 6,525 | — | — |
| 2017-04-07 | $7.80 | $7.80 | 4,225 | — | — |
| 2017-04-06 | $7.80 | $7.80 | 1,350 | — | — |
| 2017-04-05 | $8.12 | $8.12 | 1,250 | — | — |
| 2017-04-04 | $8.64 | $8.64 | 50 | — | — |
| 2017-04-03 | $8.70 | $8.70 | 350 | — | — |
| 2017-03-31 | $9.10 | $9.10 | 900 | — | — |
| 2017-03-30 | $8.84 | $8.84 | 5,525 | — | — |
| 2017-03-29 | $8.74 | $8.74 | 7,750 | — | — |
| 2017-03-28 | $7.88 | $7.88 | 9,775 | — | — |
| 2017-03-27 | $8.60 | $8.60 | 1,525 | — | — |
| 2017-03-24 | $8.72 | $8.72 | 4,375 | — | — |
| 2017-03-23 | $8.80 | $8.80 | 7,100 | — | — |
| 2017-03-22 | $8.88 | $8.88 | 5,125 | — | — |
| 2017-03-21 | $9.08 | $9.08 | 3,875 | — | — |
| 2017-03-20 | $9.40 | $9.40 | 6,775 | — | — |
| 2017-03-17 | $9.24 | $9.24 | 50 | — | — |
| 2017-03-16 | $9.12 | $9.12 | 2,450 | — | — |
| 2017-03-15 | $9.00 | $9.00 | 75 | — | — |
| 2017-03-14 | $9.11 | $9.11 | 75 | — | — |
| 2017-03-13 | $8.80 | $8.80 | 75 | — | — |
| 2017-03-10 | $9.20 | $9.20 | 1,625 | — | — |
| 2017-03-09 | $8.96 | $8.96 | 25 | — | — |
| 2017-03-08 | $9.00 | $9.00 | 3,400 | — | — |
| 2017-03-07 | $8.96 | $8.96 | 1,875 | — | — |
| 2017-03-06 | $9.16 | $9.16 | 175 | — | — |
| 2017-03-03 | $8.96 | $8.96 | 100 | — | — |
| 2017-03-02 | $8.84 | $8.84 | 4,650 | — | — |
| 2017-03-01 | $9.16 | $9.16 | 9,475 | — | — |
| 2017-02-28 | $9.20 | $9.20 | 1,425 | — | — |
| 2017-02-27 | $10.00 | $10.00 | 3,750 | — | — |
| 2017-02-24 | $9.56 | $9.56 | 2,175 | — | — |
| 2017-02-23 | $9.68 | $9.68 | 175 | — | — |
| 2017-02-22 | $9.92 | $9.92 | 275 | — | — |
| 2017-02-21 | $10.24 | $10.24 | 250 | — | — |
| 2017-02-17 | $10.40 | $10.40 | 375 | — | — |
| 2017-02-16 | $10.64 | $10.64 | 50 | — | — |
| 2017-02-15 | $10.16 | $10.16 | 325 | — | — |
| 2017-02-14 | $9.99 | $9.99 | 5,325 | — | — |
| 2017-02-13 | $10.00 | $10.00 | 4,175 | — | — |
| 2017-02-10 | $9.20 | $9.20 | 4,000 | — | — |
| 2017-02-09 | $9.30 | $9.30 | 4,475 | — | — |
| 2017-02-08 | $9.68 | $9.68 | 0 | — | — |
| 2017-02-07 | $9.68 | $9.68 | 525 | — | — |
| 2017-02-06 | $10.16 | $10.16 | 100 | — | — |
| 2017-02-03 | $9.96 | $9.96 | 325 | — | — |
| 2017-02-02 | $10.72 | $10.72 | 50 | — | — |
| 2017-02-01 | $10.20 | $10.20 | 200 | — | — |
| 2017-01-31 | $10.40 | $10.40 | 50 | — | — |
| 2017-01-30 | $10.24 | $10.24 | 550 | — | — |
| 2017-01-27 | $10.08 | $10.08 | 2,725 | — | — |
| 2017-01-26 | $10.88 | $10.88 | 550 | — | — |
| 2017-01-25 | $10.53 | $10.53 | 1,050 | — | — |
| 2017-01-24 | $10.76 | $10.76 | 3,350 | — | — |
| 2017-01-23 | $11.16 | $11.16 | 125 | — | — |
| 2017-01-20 | $10.77 | $10.77 | 50 | — | — |
| 2017-01-19 | $11.16 | $11.16 | 150 | — | — |
| 2017-01-18 | $11.08 | $11.08 | 550 | — | — |
| 2017-01-17 | $10.99 | $10.99 | 700 | — | — |
| 2017-01-13 | $10.98 | $10.98 | 900 | — | — |
| 2017-01-12 | $10.76 | $10.76 | 3,450 | — | — |
| 2017-01-11 | $10.88 | $10.88 | 925 | — | — |
| 2017-01-10 | $10.78 | $10.78 | 575 | — | — |
| 2017-01-09 | $11.28 | $11.28 | 2,350 | — | — |
| 2017-01-06 | $10.84 | $10.84 | 2,350 | — | — |
| 2017-01-05 | $11.24 | $11.24 | 2,175 | — | — |
| 2017-01-04 | $11.27 | $11.27 | 2,000 | — | — |
| 2017-01-03 | $11.04 | $11.04 | 600 | — | — |