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
- 2000-05-25 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 | $7.73 | $7.73 | 619,500 | — | — |
| 2017-12-28 | $7.88 | $7.88 | 131,700 | — | — |
| 2017-12-27 | $7.82 | $7.82 | 179,000 | — | — |
| 2017-12-26 | $7.82 | $7.82 | 145,100 | — | — |
| 2017-12-22 | $7.92 | $7.92 | 115,800 | — | — |
| 2017-12-21 | $7.99 | $7.99 | 161,400 | — | — |
| 2017-12-20 | $8.02 | $8.02 | 286,400 | — | — |
| 2017-12-19 | $7.87 | $7.87 | 406,800 | — | — |
| 2017-12-18 | $7.73 | $7.73 | 396,200 | — | — |
| 2017-12-15 | $7.56 | $7.56 | 724,500 | — | — |
| 2017-12-14 | $7.41 | $7.41 | 752,800 | — | — |
| 2017-12-13 | $8.33 | $8.33 | 412,700 | — | — |
| 2017-12-12 | $8.01 | $8.01 | 226,200 | — | — |
| 2017-12-11 | $7.83 | $7.83 | 171,900 | — | — |
| 2017-12-08 | $7.56 | $7.56 | 285,500 | — | — |
| 2017-12-07 | $7.73 | $7.73 | 213,700 | — | — |
| 2017-12-06 | $7.65 | $7.65 | 334,800 | — | — |
| 2017-12-05 | $7.60 | $7.60 | 223,900 | — | — |
| 2017-12-04 | $7.50 | $7.50 | 294,300 | — | — |
| 2017-12-01 | $7.78 | $7.78 | 423,100 | — | — |
| 2017-11-30 | $7.77 | $7.77 | 498,200 | — | — |
| 2017-11-29 | $7.87 | $7.87 | 206,200 | — | — |
| 2017-11-28 | $7.83 | $7.83 | 420,600 | — | — |
| 2017-11-27 | $7.62 | $7.62 | 525,500 | — | — |
| 2017-11-24 | $7.82 | $7.82 | 232,500 | — | — |
| 2017-11-22 | $7.68 | $7.68 | 233,800 | — | — |
| 2017-11-21 | $7.50 | $7.50 | 263,900 | — | — |
| 2017-11-20 | $7.58 | $7.58 | 458,900 | — | — |
| 2017-11-17 | $7.31 | $7.31 | 464,700 | — | — |
| 2017-11-16 | $7.26 | $7.26 | 548,900 | — | — |
| 2017-11-15 | $6.94 | $6.94 | 520,300 | — | — |
| 2017-11-14 | $6.95 | $6.95 | 296,400 | — | — |
| 2017-11-13 | $6.97 | $6.97 | 380,300 | — | — |
| 2017-11-10 | $7.09 | $7.09 | 358,800 | — | — |
| 2017-11-09 | $7.10 | $7.10 | 352,000 | — | — |
| 2017-11-08 | $7.22 | $7.22 | 486,300 | — | — |
| 2017-11-07 | $7.32 | $7.32 | 596,300 | — | — |
| 2017-11-06 | $7.46 | $7.46 | 433,300 | — | — |
| 2017-11-03 | $7.24 | $7.24 | 568,900 | — | — |
| 2017-11-02 | $7.43 | $7.43 | 831,600 | — | — |
| 2017-11-01 | $7.10 | $7.10 | 1,266,500 | — | — |
| 2017-10-31 | $7.80 | $7.80 | 748,000 | — | — |
| 2017-10-30 | $8.39 | $8.39 | 878,400 | — | — |
| 2017-10-27 | $8.14 | $8.14 | 890,100 | — | — |
| 2017-10-26 | $8.36 | $8.36 | 416,000 | — | — |
| 2017-10-25 | $8.11 | $8.11 | 194,300 | — | — |
| 2017-10-24 | $8.12 | $8.12 | 396,500 | — | — |
| 2017-10-23 | $8.01 | $8.01 | 885,400 | — | — |
| 2017-10-20 | $7.58 | $7.58 | 208,100 | — | — |
| 2017-10-19 | $7.50 | $7.50 | 337,500 | — | — |
| 2017-10-18 | $7.37 | $7.37 | 274,600 | — | — |
| 2017-10-17 | $7.19 | $7.19 | 345,600 | — | — |
| 2017-10-16 | $7.36 | $7.36 | 614,300 | — | — |
| 2017-10-13 | $7.79 | $7.79 | 1,690,500 | — | — |
| 2017-10-12 | $7.57 | $7.57 | 297,200 | — | — |
| 2017-10-11 | $7.68 | $7.68 | 363,800 | — | — |
| 2017-10-10 | $8.01 | $8.01 | 203,300 | — | — |
| 2017-10-09 | $8.00 | $8.00 | 167,500 | — | — |
| 2017-10-06 | $8.00 | $8.00 | 118,400 | — | — |
| 2017-10-05 | $7.97 | $7.97 | 260,300 | — | — |
| 2017-10-04 | $7.99 | $7.99 | 176,800 | — | — |
| 2017-10-03 | $7.98 | $7.98 | 198,800 | — | — |
| 2017-10-02 | $7.93 | $7.93 | 247,700 | — | — |
| 2017-09-29 | $7.65 | $7.65 | 129,600 | — | — |
| 2017-09-28 | $7.70 | $7.70 | 93,600 | — | — |
| 2017-09-27 | $7.74 | $7.74 | 294,800 | — | — |
| 2017-09-26 | $7.61 | $7.61 | 292,400 | — | — |
| 2017-09-25 | $7.36 | $7.36 | 159,300 | — | — |
| 2017-09-22 | $7.31 | $7.31 | 178,400 | — | — |
| 2017-09-21 | $7.33 | $7.33 | 162,900 | — | — |
| 2017-09-20 | $7.20 | $7.20 | 70,600 | — | — |
| 2017-09-19 | $7.22 | $7.22 | 98,700 | — | — |
| 2017-09-18 | $7.25 | $7.25 | 228,500 | — | — |
| 2017-09-15 | $7.09 | $7.09 | 751,300 | — | — |
| 2017-09-14 | $7.02 | $7.02 | 109,400 | — | — |
| 2017-09-13 | $7.18 | $7.18 | 218,400 | — | — |
| 2017-09-12 | $6.90 | $6.90 | 162,000 | — | — |
| 2017-09-11 | $6.77 | $6.77 | 180,100 | — | — |
| 2017-09-08 | $6.89 | $6.89 | 98,600 | — | — |
| 2017-09-07 | $6.87 | $6.87 | 138,900 | — | — |
| 2017-09-06 | $6.89 | $6.89 | 170,500 | — | — |
| 2017-09-05 | $6.91 | $6.91 | 167,400 | — | — |
| 2017-09-01 | $6.87 | $6.87 | 194,500 | — | — |
| 2017-08-31 | $6.91 | $6.91 | 207,900 | — | — |
| 2017-08-30 | $6.92 | $6.92 | 76,100 | — | — |
| 2017-08-29 | $6.96 | $6.96 | 79,200 | — | — |
| 2017-08-28 | $6.91 | $6.91 | 72,100 | — | — |
| 2017-08-25 | $6.91 | $6.91 | 103,400 | — | — |
| 2017-08-24 | $6.99 | $6.99 | 222,400 | — | — |
| 2017-08-23 | $6.84 | $6.84 | 121,400 | — | — |
| 2017-08-22 | $6.82 | $6.82 | 83,200 | — | — |
| 2017-08-21 | $6.77 | $6.77 | 107,200 | — | — |
| 2017-08-18 | $6.84 | $6.84 | 128,700 | — | — |
| 2017-08-17 | $6.86 | $6.86 | 161,500 | — | — |
| 2017-08-16 | $6.88 | $6.88 | 134,300 | — | — |
| 2017-08-15 | $6.83 | $6.83 | 102,300 | — | — |
| 2017-08-14 | $6.91 | $6.91 | 150,900 | — | — |
| 2017-08-11 | $6.84 | $6.84 | 122,800 | — | — |
| 2017-08-10 | $6.90 | $6.90 | 173,900 | — | — |
| 2017-08-09 | $6.96 | $6.96 | 138,400 | — | — |
| 2017-08-08 | $7.00 | $7.00 | 198,200 | — | — |
| 2017-08-07 | $6.91 | $6.91 | 230,400 | — | — |
| 2017-08-04 | $6.32 | $6.32 | 176,500 | — | — |
| 2017-08-03 | $6.59 | $6.59 | 208,100 | — | — |
| 2017-08-02 | $6.75 | $6.75 | 192,500 | — | — |
| 2017-08-01 | $6.87 | $6.87 | 136,000 | — | — |
| 2017-07-31 | $6.83 | $6.83 | 142,400 | — | — |
| 2017-07-28 | $6.88 | $6.88 | 446,600 | — | — |
| 2017-07-27 | $7.16 | $7.16 | 161,100 | — | — |
| 2017-07-26 | $7.21 | $7.21 | 125,900 | — | — |
| 2017-07-25 | $7.32 | $7.32 | 92,300 | — | — |
| 2017-07-24 | $7.25 | $7.25 | 119,400 | — | — |
| 2017-07-21 | $7.32 | $7.32 | 209,600 | — | — |
| 2017-07-20 | $7.38 | $7.38 | 464,300 | — | — |
| 2017-07-19 | $7.76 | $7.76 | 154,900 | — | — |
| 2017-07-18 | $7.76 | $7.76 | 189,900 | — | — |
| 2017-07-17 | $7.70 | $7.70 | 171,000 | — | — |
| 2017-07-14 | $7.78 | $7.78 | 119,800 | — | — |
| 2017-07-13 | $7.79 | $7.79 | 145,500 | — | — |
| 2017-07-12 | $7.71 | $7.71 | 152,200 | — | — |
| 2017-07-11 | $7.63 | $7.63 | 163,200 | — | — |
| 2017-07-10 | $7.74 | $7.74 | 185,600 | — | — |
| 2017-07-07 | $7.61 | $7.61 | 140,000 | — | — |
| 2017-07-06 | $7.49 | $7.49 | 301,800 | — | — |
| 2017-07-05 | $7.64 | $7.64 | 260,200 | — | — |
| 2017-07-03 | $7.49 | $7.49 | 112,300 | — | — |
| 2017-06-30 | $7.44 | $7.44 | 173,100 | — | — |
| 2017-06-29 | $7.56 | $7.56 | 191,000 | — | — |
| 2017-06-28 | $7.66 | $7.66 | 148,300 | — | — |
| 2017-06-27 | $7.66 | $7.66 | 239,000 | — | — |
| 2017-06-26 | $7.88 | $7.88 | 231,200 | — | — |
| 2017-06-23 | $7.86 | $7.86 | 595,800 | — | — |
| 2017-06-22 | $7.76 | $7.76 | 178,700 | — | — |
| 2017-06-21 | $7.65 | $7.65 | 170,200 | — | — |
| 2017-06-20 | $7.81 | $7.81 | 284,400 | — | — |
| 2017-06-19 | $7.63 | $7.63 | 147,300 | — | — |
| 2017-06-16 | $7.46 | $7.46 | 986,900 | — | — |
| 2017-06-15 | $7.57 | $7.57 | 183,300 | — | — |
| 2017-06-14 | $7.75 | $7.75 | 259,600 | — | — |
| 2017-06-13 | $7.68 | $7.68 | 381,700 | — | — |
| 2017-06-12 | $7.30 | $7.30 | 212,500 | — | — |
| 2017-06-09 | $7.33 | $7.33 | 299,500 | — | — |
| 2017-06-08 | $7.43 | $7.43 | 213,300 | — | — |
| 2017-06-07 | $7.36 | $7.36 | 326,600 | — | — |
| 2017-06-06 | $7.37 | $7.37 | 521,500 | — | — |
| 2017-06-05 | $7.18 | $7.18 | 335,700 | — | — |
| 2017-06-02 | $7.04 | $7.04 | 516,400 | — | — |
| 2017-06-01 | $7.07 | $7.07 | 964,300 | — | — |
| 2017-05-31 | $6.75 | $6.75 | 596,900 | — | — |
| 2017-05-30 | $6.76 | $6.76 | 784,500 | — | — |
| 2017-05-26 | $6.70 | $6.70 | 717,800 | — | — |
| 2017-05-25 | $6.91 | $6.91 | 750,500 | — | — |
| 2017-05-24 | $7.03 | $7.03 | 1,709,600 | — | — |
| 2017-05-23 | $7.90 | $7.90 | 1,970,100 | — | — |
| 2017-05-22 | $7.79 | $7.79 | 302,100 | — | — |
| 2017-05-19 | $7.69 | $7.69 | 312,500 | — | — |
| 2017-05-18 | $7.60 | $7.60 | 742,500 | — | — |
| 2017-05-17 | $7.76 | $7.76 | 453,800 | — | — |
| 2017-05-16 | $8.15 | $8.15 | 517,100 | — | — |
| 2017-05-15 | $8.05 | $8.05 | 287,400 | — | — |
| 2017-05-12 | $7.98 | $7.98 | 351,200 | — | — |
| 2017-05-11 | $8.09 | $8.09 | 832,100 | — | — |
| 2017-05-10 | $7.96 | $7.96 | 568,000 | — | — |
| 2017-05-09 | $7.83 | $7.83 | 746,500 | — | — |
| 2017-05-08 | $7.85 | $7.85 | 704,500 | — | — |
| 2017-05-05 | $7.90 | $7.90 | 498,200 | — | — |
| 2017-05-04 | $7.78 | $7.78 | 647,600 | — | — |
| 2017-05-03 | $7.75 | $7.75 | 610,500 | — | — |
| 2017-05-02 | $7.81 | $7.81 | 1,922,000 | — | — |
| 2017-05-01 | $7.67 | $7.67 | 389,200 | — | — |
| 2017-04-28 | $7.68 | $7.68 | 429,900 | — | — |
| 2017-04-27 | $7.84 | $7.84 | 1,315,600 | — | — |
| 2017-04-26 | $7.85 | $7.85 | 2,180,600 | — | — |
| 2017-04-25 | $6.76 | $6.76 | 410,700 | — | — |
| 2017-04-24 | $6.80 | $6.80 | 261,500 | — | — |
| 2017-04-21 | $6.75 | $6.75 | 252,000 | — | — |
| 2017-04-20 | $6.80 | $6.80 | 336,400 | — | — |
| 2017-04-19 | $6.82 | $6.82 | 289,500 | — | — |
| 2017-04-18 | $6.87 | $6.87 | 243,800 | — | — |
| 2017-04-17 | $6.94 | $6.94 | 287,200 | — | — |
| 2017-04-13 | $6.70 | $6.70 | 270,700 | — | — |
| 2017-04-12 | $6.67 | $6.67 | 155,200 | — | — |
| 2017-04-11 | $6.66 | $6.66 | 246,700 | — | — |
| 2017-04-10 | $6.65 | $6.65 | 223,000 | — | — |
| 2017-04-07 | $6.71 | $6.71 | 237,200 | — | — |
| 2017-04-06 | $6.72 | $6.72 | 271,900 | — | — |
| 2017-04-05 | $6.52 | $6.52 | 528,800 | — | — |
| 2017-04-04 | $6.56 | $6.56 | 287,400 | — | — |
| 2017-04-03 | $6.68 | $6.68 | 455,600 | — | — |
| 2017-03-31 | $6.59 | $6.59 | 392,900 | — | — |
| 2017-03-30 | $6.54 | $6.54 | 228,800 | — | — |
| 2017-03-29 | $6.56 | $6.56 | 239,100 | — | — |
| 2017-03-28 | $6.51 | $6.51 | 295,900 | — | — |
| 2017-03-27 | $6.56 | $6.56 | 369,100 | — | — |
| 2017-03-24 | $6.55 | $6.55 | 254,300 | — | — |
| 2017-03-23 | $6.54 | $6.54 | 275,500 | — | — |
| 2017-03-22 | $6.50 | $6.50 | 320,900 | — | — |
| 2017-03-21 | $6.62 | $6.62 | 326,000 | — | — |
| 2017-03-20 | $6.70 | $6.70 | 285,500 | — | — |
| 2017-03-17 | $6.71 | $6.71 | 1,570,000 | — | — |
| 2017-03-16 | $6.87 | $6.87 | 856,000 | — | — |
| 2017-03-15 | $6.62 | $6.62 | 420,000 | — | — |
| 2017-03-14 | $6.54 | $6.54 | 319,200 | — | — |
| 2017-03-13 | $6.60 | $6.60 | 694,500 | — | — |
| 2017-03-10 | $6.43 | $6.43 | 823,200 | — | — |
| 2017-03-09 | $6.09 | $6.09 | 596,400 | — | — |
| 2017-03-08 | $5.96 | $5.96 | 387,800 | — | — |
| 2017-03-07 | $5.92 | $5.92 | 341,900 | — | — |
| 2017-03-06 | $5.84 | $5.84 | 421,100 | — | — |
| 2017-03-03 | $5.86 | $5.86 | 221,800 | — | — |
| 2017-03-02 | $5.86 | $5.86 | 325,500 | — | — |
| 2017-03-01 | $5.90 | $5.90 | 626,100 | — | — |
| 2017-02-28 | $5.90 | $5.90 | 550,200 | — | — |
| 2017-02-27 | $5.90 | $5.90 | 505,900 | — | — |
| 2017-02-24 | $5.93 | $5.93 | 453,700 | — | — |
| 2017-02-23 | $5.92 | $5.92 | 733,700 | — | — |
| 2017-02-22 | $5.92 | $5.92 | 706,200 | — | — |
| 2017-02-21 | $6.04 | $6.04 | 643,300 | — | — |
| 2017-02-17 | $6.03 | $6.03 | 1,136,300 | — | — |
| 2017-02-16 | $6.08 | $6.08 | 984,100 | — | — |
| 2017-02-15 | $6.29 | $6.29 | 1,583,600 | — | — |
| 2017-02-14 | $6.79 | $6.79 | 539,000 | — | — |
| 2017-02-13 | $6.71 | $6.71 | 240,300 | — | — |
| 2017-02-10 | $6.69 | $6.69 | 328,300 | — | — |
| 2017-02-09 | $6.53 | $6.53 | 265,300 | — | — |
| 2017-02-08 | $6.46 | $6.46 | 175,100 | — | — |
| 2017-02-07 | $6.49 | $6.49 | 229,900 | — | — |
| 2017-02-06 | $6.48 | $6.48 | 270,600 | — | — |
| 2017-02-03 | $6.50 | $6.50 | 240,200 | — | — |
| 2017-02-02 | $6.41 | $6.41 | 163,800 | — | — |
| 2017-02-01 | $6.36 | $6.36 | 311,100 | — | — |
| 2017-01-31 | $6.38 | $6.38 | 197,400 | — | — |
| 2017-01-30 | $6.20 | $6.20 | 276,600 | — | — |
| 2017-01-27 | $6.42 | $6.42 | 237,600 | — | — |
| 2017-01-26 | $6.34 | $6.34 | 116,300 | — | — |
| 2017-01-25 | $6.41 | $6.41 | 224,600 | — | — |
| 2017-01-24 | $6.35 | $6.35 | 146,400 | — | — |
| 2017-01-23 | $6.19 | $6.19 | 96,500 | — | — |
| 2017-01-20 | $6.19 | $6.19 | 118,500 | — | — |
| 2017-01-19 | $6.23 | $6.23 | 234,300 | — | — |
| 2017-01-18 | $6.21 | $6.21 | 109,600 | — | — |
| 2017-01-17 | $6.10 | $6.10 | 140,500 | — | — |
| 2017-01-13 | $6.23 | $6.23 | 157,100 | — | — |
| 2017-01-12 | $6.21 | $6.21 | 186,700 | — | — |
| 2017-01-11 | $6.29 | $6.29 | 267,700 | — | — |
| 2017-01-10 | $6.33 | $6.33 | 140,700 | — | — |
| 2017-01-09 | $6.40 | $6.40 | 129,800 | — | — |
| 2017-01-06 | $6.39 | $6.39 | 155,200 | — | — |
| 2017-01-05 | $6.51 | $6.51 | 152,600 | — | — |
| 2017-01-04 | $6.61 | $6.61 | 238,800 | — | — |
| 2017-01-03 | $6.43 | $6.43 | 290,300 | — | — |