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
- 2010-02-11 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 | $8.38 | $8.38 | 213,400 | — | — |
| 2017-12-28 | $8.46 | $8.46 | 310,200 | — | — |
| 2017-12-27 | $8.33 | $8.33 | 514,900 | — | — |
| 2017-12-26 | $8.39 | $8.39 | 346,100 | — | — |
| 2017-12-22 | $8.57 | $8.57 | 202,100 | — | — |
| 2017-12-21 | $8.76 | $8.76 | 567,800 | — | — |
| 2017-12-20 | $8.67 | $8.67 | 383,400 | — | — |
| 2017-12-19 | $8.63 | $8.63 | 435,200 | — | — |
| 2017-12-18 | $8.58 | $8.58 | 675,300 | — | — |
| 2017-12-15 | $8.67 | $8.67 | 2,219,800 | — | — |
| 2017-12-14 | $8.78 | $8.78 | 410,000 | — | — |
| 2017-12-13 | $8.98 | $8.98 | 370,400 | — | — |
| 2017-12-12 | $8.87 | $8.87 | 370,700 | — | — |
| 2017-12-11 | $8.74 | $8.74 | 390,100 | — | — |
| 2017-12-08 | $9.13 | $9.13 | 311,800 | — | — |
| 2017-12-07 | $9.14 | $9.14 | 383,400 | — | — |
| 2017-12-06 | $9.14 | $9.14 | 315,100 | — | — |
| 2017-12-05 | $9.41 | $9.41 | 364,100 | — | — |
| 2017-12-04 | $9.40 | $9.40 | 402,300 | — | — |
| 2017-12-01 | $9.95 | $9.95 | 530,800 | — | — |
| 2017-11-30 | $10.69 | $10.69 | 391,100 | — | — |
| 2017-11-29 | $10.40 | $10.40 | 405,000 | — | — |
| 2017-11-28 | $10.65 | $10.65 | 548,400 | — | — |
| 2017-11-27 | $9.62 | $9.62 | 188,800 | — | — |
| 2017-11-24 | $9.80 | $9.80 | 87,700 | — | — |
| 2017-11-22 | $9.78 | $9.78 | 196,400 | — | — |
| 2017-11-21 | $10.04 | $10.04 | 515,700 | — | — |
| 2017-11-20 | $10.04 | $10.04 | 1,474,200 | — | — |
| 2017-11-17 | $9.19 | $9.19 | 242,600 | — | — |
| 2017-11-16 | $8.96 | $8.96 | 350,900 | — | — |
| 2017-11-15 | $8.51 | $8.51 | 188,800 | — | — |
| 2017-11-14 | $8.79 | $8.79 | 411,000 | — | — |
| 2017-11-13 | $8.91 | $8.91 | 378,600 | — | — |
| 2017-11-10 | $8.85 | $8.85 | 304,600 | — | — |
| 2017-11-09 | $9.00 | $9.00 | 299,700 | — | — |
| 2017-11-08 | $8.99 | $8.99 | 445,000 | — | — |
| 2017-11-07 | $9.26 | $9.26 | 801,000 | — | — |
| 2017-11-06 | $8.75 | $8.75 | 507,300 | — | — |
| 2017-11-03 | $8.48 | $8.48 | 621,300 | — | — |
| 2017-11-02 | $8.11 | $8.11 | 798,500 | — | — |
| 2017-11-01 | $8.67 | $8.67 | 530,700 | — | — |
| 2017-10-31 | $8.90 | $8.90 | 859,700 | — | — |
| 2017-10-30 | $7.37 | $7.37 | 142,700 | — | — |
| 2017-10-27 | $7.18 | $7.18 | 116,100 | — | — |
| 2017-10-26 | $7.34 | $7.34 | 155,100 | — | — |
| 2017-10-25 | $7.20 | $7.20 | 101,200 | — | — |
| 2017-10-24 | $7.34 | $7.34 | 109,300 | — | — |
| 2017-10-23 | $7.46 | $7.46 | 186,500 | — | — |
| 2017-10-20 | $7.23 | $7.23 | 179,600 | — | — |
| 2017-10-19 | $6.99 | $6.99 | 268,300 | — | — |
| 2017-10-18 | $7.02 | $7.02 | 343,900 | — | — |
| 2017-10-17 | $7.04 | $7.04 | 198,000 | — | — |
| 2017-10-16 | $7.01 | $7.01 | 204,500 | — | — |
| 2017-10-13 | $7.18 | $7.18 | 181,000 | — | — |
| 2017-10-12 | $7.15 | $7.15 | 153,600 | — | — |
| 2017-10-11 | $7.32 | $7.32 | 228,100 | — | — |
| 2017-10-10 | $7.45 | $7.45 | 116,900 | — | — |
| 2017-10-09 | $7.41 | $7.41 | 111,000 | — | — |
| 2017-10-06 | $7.59 | $7.59 | 101,000 | — | — |
| 2017-10-05 | $7.72 | $7.72 | 120,500 | — | — |
| 2017-10-04 | $7.63 | $7.63 | 107,300 | — | — |
| 2017-10-03 | $7.56 | $7.56 | 149,000 | — | — |
| 2017-10-02 | $7.48 | $7.48 | 192,700 | — | — |
| 2017-09-29 | $7.35 | $7.35 | 382,300 | — | — |
| 2017-09-28 | $7.65 | $7.65 | 190,500 | — | — |
| 2017-09-27 | $7.39 | $7.39 | 186,500 | — | — |
| 2017-09-26 | $7.13 | $7.13 | 192,000 | — | — |
| 2017-09-25 | $7.37 | $7.37 | 232,700 | — | — |
| 2017-09-22 | $7.10 | $7.10 | 347,200 | — | — |
| 2017-09-21 | $7.38 | $7.38 | 355,700 | — | — |
| 2017-09-20 | $7.14 | $7.14 | 260,200 | — | — |
| 2017-09-19 | $6.93 | $6.93 | 295,800 | — | — |
| 2017-09-18 | $6.52 | $6.52 | 627,900 | — | — |
| 2017-09-15 | $6.15 | $6.15 | 526,600 | — | — |
| 2017-09-14 | $5.84 | $5.84 | 138,500 | — | — |
| 2017-09-13 | $5.72 | $5.72 | 157,100 | — | — |
| 2017-09-12 | $5.44 | $5.44 | 163,400 | — | — |
| 2017-09-11 | $5.30 | $5.30 | 106,900 | — | — |
| 2017-09-08 | $5.20 | $5.20 | 115,600 | — | — |
| 2017-09-07 | $5.14 | $5.14 | 78,000 | — | — |
| 2017-09-06 | $5.21 | $5.21 | 94,000 | — | — |
| 2017-09-05 | $5.19 | $5.19 | 141,000 | — | — |
| 2017-09-01 | $5.46 | $5.46 | 88,700 | — | — |
| 2017-08-31 | $5.35 | $5.35 | 138,300 | — | — |
| 2017-08-30 | $5.33 | $5.33 | 127,600 | — | — |
| 2017-08-29 | $5.04 | $5.04 | 160,900 | — | — |
| 2017-08-28 | $5.03 | $5.03 | 141,700 | — | — |
| 2017-08-25 | $5.13 | $5.13 | 169,600 | — | — |
| 2017-08-24 | $4.89 | $4.89 | 131,200 | — | — |
| 2017-08-23 | $4.58 | $4.58 | 137,300 | — | — |
| 2017-08-22 | $4.58 | $4.58 | 133,600 | — | — |
| 2017-08-21 | $4.53 | $4.53 | 216,200 | — | — |
| 2017-08-18 | $4.64 | $4.64 | 409,000 | — | — |
| 2017-08-17 | $4.26 | $4.26 | 185,000 | — | — |
| 2017-08-16 | $4.19 | $4.19 | 147,600 | — | — |
| 2017-08-15 | $4.06 | $4.06 | 107,900 | — | — |
| 2017-08-14 | $4.03 | $4.03 | 144,400 | — | — |
| 2017-08-11 | $3.89 | $3.89 | 192,200 | — | — |
| 2017-08-10 | $4.04 | $4.04 | 152,000 | — | — |
| 2017-08-09 | $3.91 | $3.91 | 140,200 | — | — |
| 2017-08-08 | $3.68 | $3.68 | 104,400 | — | — |
| 2017-08-07 | $3.72 | $3.72 | 176,400 | — | — |
| 2017-08-04 | $3.65 | $3.65 | 166,600 | — | — |
| 2017-08-03 | $3.60 | $3.60 | 99,000 | — | — |
| 2017-08-02 | $3.82 | $3.82 | 120,500 | — | — |
| 2017-08-01 | $3.40 | $3.40 | 57,800 | — | — |
| 2017-07-31 | $3.89 | $3.89 | 130,100 | — | — |
| 2017-07-28 | $3.95 | $3.95 | 63,200 | — | — |
| 2017-07-27 | $4.01 | $4.01 | 123,400 | — | — |
| 2017-07-26 | $3.97 | $3.97 | 29,600 | — | — |
| 2017-07-25 | $3.94 | $3.94 | 42,700 | — | — |
| 2017-07-24 | $3.76 | $3.76 | 55,300 | — | — |
| 2017-07-21 | $3.71 | $3.71 | 126,000 | — | — |
| 2017-07-20 | $3.84 | $3.84 | 37,600 | — | — |
| 2017-07-19 | $3.85 | $3.85 | 49,400 | — | — |
| 2017-07-18 | $3.97 | $3.97 | 51,100 | — | — |
| 2017-07-17 | $4.03 | $4.03 | 43,200 | — | — |
| 2017-07-14 | $4.13 | $4.13 | 37,900 | — | — |
| 2017-07-13 | $4.14 | $4.14 | 85,800 | — | — |
| 2017-07-12 | $4.03 | $4.03 | 62,200 | — | — |
| 2017-07-11 | $4.12 | $4.12 | 107,300 | — | — |
| 2017-07-10 | $4.00 | $4.00 | 94,900 | — | — |
| 2017-07-07 | $3.97 | $3.97 | 68,200 | — | — |
| 2017-07-06 | $3.99 | $3.99 | 48,200 | — | — |
| 2017-07-05 | $3.97 | $3.97 | 121,100 | — | — |
| 2017-07-03 | $4.03 | $4.03 | 96,400 | — | — |
| 2017-06-30 | $4.17 | $4.17 | 37,700 | — | — |
| 2017-06-29 | $4.39 | $4.39 | 60,800 | — | — |
| 2017-06-28 | $4.25 | $4.25 | 100,200 | — | — |
| 2017-06-27 | $4.00 | $4.00 | 30,600 | — | — |
| 2017-06-26 | $4.02 | $4.02 | 83,800 | — | — |
| 2017-06-23 | $3.95 | $3.95 | 426,700 | — | — |
| 2017-06-22 | $4.01 | $4.01 | 26,100 | — | — |
| 2017-06-21 | $3.91 | $3.91 | 70,200 | — | — |
| 2017-06-20 | $4.07 | $4.07 | 31,300 | — | — |
| 2017-06-19 | $4.18 | $4.18 | 73,900 | — | — |
| 2017-06-16 | $4.00 | $4.00 | 300,400 | — | — |
| 2017-06-15 | $3.96 | $3.96 | 41,500 | — | — |
| 2017-06-14 | $4.05 | $4.05 | 66,100 | — | — |
| 2017-06-13 | $3.98 | $3.98 | 58,500 | — | — |
| 2017-06-12 | $4.15 | $4.15 | 69,100 | — | — |
| 2017-06-09 | $4.03 | $4.03 | 65,800 | — | — |
| 2017-06-08 | $3.98 | $3.98 | 36,300 | — | — |
| 2017-06-07 | $3.75 | $3.75 | 31,500 | — | — |
| 2017-06-06 | $3.78 | $3.78 | 39,600 | — | — |
| 2017-06-05 | $3.86 | $3.86 | 33,600 | — | — |
| 2017-06-02 | $4.00 | $4.00 | 82,700 | — | — |
| 2017-06-01 | $4.02 | $4.02 | 73,300 | — | — |
| 2017-05-31 | $3.89 | $3.89 | 55,500 | — | — |
| 2017-05-30 | $3.84 | $3.84 | 121,300 | — | — |
| 2017-05-26 | $3.63 | $3.63 | 41,700 | — | — |
| 2017-05-25 | $3.62 | $3.62 | 44,000 | — | — |
| 2017-05-24 | $3.54 | $3.54 | 76,000 | — | — |
| 2017-05-23 | $3.63 | $3.63 | 82,500 | — | — |
| 2017-05-22 | $3.63 | $3.63 | 59,300 | — | — |
| 2017-05-19 | $3.65 | $3.65 | 54,600 | — | — |
| 2017-05-18 | $3.68 | $3.68 | 63,300 | — | — |
| 2017-05-17 | $3.66 | $3.66 | 84,600 | — | — |
| 2017-05-16 | $3.94 | $3.94 | 101,000 | — | — |
| 2017-05-15 | $3.89 | $3.89 | 83,400 | — | — |
| 2017-05-12 | $3.76 | $3.76 | 52,500 | — | — |
| 2017-05-11 | $3.81 | $3.81 | 61,700 | — | — |
| 2017-05-10 | $3.98 | $3.98 | 73,700 | — | — |
| 2017-05-09 | $4.02 | $4.02 | 70,400 | — | — |
| 2017-05-08 | $4.08 | $4.08 | 60,100 | — | — |
| 2017-05-05 | $4.10 | $4.10 | 50,300 | — | — |
| 2017-05-04 | $4.25 | $4.25 | 37,100 | — | — |
| 2017-05-03 | $4.14 | $4.14 | 59,200 | — | — |
| 2017-05-02 | $4.27 | $4.27 | 60,400 | — | — |
| 2017-05-01 | $4.46 | $4.46 | 79,600 | — | — |
| 2017-04-28 | $4.48 | $4.48 | 102,200 | — | — |
| 2017-04-27 | $4.44 | $4.44 | 107,700 | — | — |
| 2017-04-26 | $4.51 | $4.51 | 156,400 | — | — |
| 2017-04-25 | $4.50 | $4.50 | 67,200 | — | — |
| 2017-04-24 | $4.51 | $4.51 | 88,900 | — | — |
| 2017-04-21 | $4.45 | $4.45 | 156,100 | — | — |
| 2017-04-20 | $4.50 | $4.50 | 74,500 | — | — |
| 2017-04-19 | $4.23 | $4.23 | 84,400 | — | — |
| 2017-04-18 | $4.20 | $4.20 | 96,900 | — | — |
| 2017-04-17 | $4.10 | $4.10 | 47,500 | — | — |
| 2017-04-13 | $3.98 | $3.98 | 68,200 | — | — |
| 2017-04-12 | $4.03 | $4.03 | 66,500 | — | — |
| 2017-04-11 | $4.00 | $4.00 | 96,400 | — | — |
| 2017-04-10 | $4.08 | $4.08 | 73,600 | — | — |
| 2017-04-07 | $3.89 | $3.89 | 99,800 | — | — |
| 2017-04-06 | $3.86 | $3.86 | 59,300 | — | — |
| 2017-04-05 | $3.80 | $3.80 | 126,700 | — | — |
| 2017-04-04 | $3.66 | $3.66 | 68,600 | — | — |
| 2017-04-03 | $3.64 | $3.64 | 116,700 | — | — |
| 2017-03-31 | $3.90 | $3.90 | 123,200 | — | — |
| 2017-03-30 | $3.83 | $3.83 | 75,600 | — | — |
| 2017-03-29 | $3.77 | $3.77 | 45,700 | — | — |
| 2017-03-28 | $3.84 | $3.84 | 217,500 | — | — |
| 2017-03-27 | $3.77 | $3.77 | 123,000 | — | — |
| 2017-03-24 | $3.51 | $3.51 | 107,000 | — | — |
| 2017-03-23 | $3.66 | $3.66 | 94,900 | — | — |
| 2017-03-22 | $3.47 | $3.47 | 76,400 | — | — |
| 2017-03-21 | $3.51 | $3.51 | 54,100 | — | — |
| 2017-03-20 | $3.55 | $3.55 | 75,500 | — | — |
| 2017-03-17 | $3.63 | $3.63 | 343,100 | — | — |
| 2017-03-16 | $3.31 | $3.31 | 37,200 | — | — |
| 2017-03-15 | $3.30 | $3.30 | 94,600 | — | — |
| 2017-03-14 | $3.16 | $3.16 | 43,400 | — | — |
| 2017-03-13 | $3.23 | $3.23 | 50,400 | — | — |
| 2017-03-10 | $3.19 | $3.19 | 142,900 | — | — |
| 2017-03-09 | $3.26 | $3.26 | 78,500 | — | — |
| 2017-03-08 | $3.19 | $3.19 | 56,900 | — | — |
| 2017-03-07 | $3.19 | $3.19 | 41,700 | — | — |
| 2017-03-06 | $3.17 | $3.17 | 50,200 | — | — |
| 2017-03-03 | $3.21 | $3.21 | 73,000 | — | — |
| 2017-03-02 | $3.18 | $3.18 | 30,900 | — | — |
| 2017-03-01 | $3.26 | $3.26 | 60,400 | — | — |
| 2017-02-28 | $3.23 | $3.23 | 75,800 | — | — |
| 2017-02-27 | $3.37 | $3.37 | 74,000 | — | — |
| 2017-02-24 | $3.27 | $3.27 | 162,200 | — | — |
| 2017-02-23 | $3.28 | $3.28 | 56,800 | — | — |
| 2017-02-22 | $3.45 | $3.45 | 88,000 | — | — |
| 2017-02-21 | $3.39 | $3.39 | 109,500 | — | — |
| 2017-02-17 | $3.33 | $3.33 | 84,900 | — | — |
| 2017-02-16 | $3.34 | $3.34 | 72,800 | — | — |
| 2017-02-15 | $3.35 | $3.35 | 110,500 | — | — |
| 2017-02-14 | $3.24 | $3.24 | 94,500 | — | — |
| 2017-02-13 | $3.21 | $3.21 | 92,200 | — | — |
| 2017-02-10 | $3.28 | $3.28 | 187,200 | — | — |
| 2017-02-09 | $3.30 | $3.30 | 99,400 | — | — |
| 2017-02-08 | $3.22 | $3.22 | 78,600 | — | — |
| 2017-02-07 | $3.22 | $3.22 | 84,000 | — | — |
| 2017-02-06 | $3.34 | $3.34 | 182,600 | — | — |
| 2017-02-03 | $3.35 | $3.35 | 120,600 | — | — |
| 2017-02-02 | $3.39 | $3.39 | 120,600 | — | — |
| 2017-02-01 | $3.40 | $3.40 | 47,200 | — | — |
| 2017-01-31 | $3.50 | $3.50 | 74,700 | — | — |
| 2017-01-30 | $3.44 | $3.44 | 102,800 | — | — |
| 2017-01-27 | $3.58 | $3.58 | 36,600 | — | — |
| 2017-01-26 | $3.59 | $3.59 | 39,200 | — | — |
| 2017-01-25 | $3.64 | $3.64 | 43,800 | — | — |
| 2017-01-24 | $3.45 | $3.45 | 155,100 | — | — |
| 2017-01-23 | $3.59 | $3.59 | 87,100 | — | — |
| 2017-01-20 | $3.81 | $3.81 | 131,000 | — | — |
| 2017-01-19 | $3.73 | $3.73 | 50,100 | — | — |
| 2017-01-18 | $3.88 | $3.88 | 46,500 | — | — |
| 2017-01-17 | $3.92 | $3.92 | 58,500 | — | — |
| 2017-01-13 | $3.98 | $3.98 | 79,400 | — | — |
| 2017-01-12 | $4.09 | $4.09 | 60,800 | — | — |
| 2017-01-11 | $4.20 | $4.20 | 107,600 | — | — |
| 2017-01-10 | $4.03 | $4.03 | 42,800 | — | — |
| 2017-01-09 | $3.96 | $3.96 | 77,900 | — | — |
| 2017-01-06 | $3.85 | $3.85 | 66,900 | — | — |
| 2017-01-05 | $3.90 | $3.90 | 72,200 | — | — |
| 2017-01-04 | $3.93 | $3.93 | 149,500 | — | — |
| 2017-01-03 | $3.68 | $3.68 | 114,800 | — | — |