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
- 2015-02-18 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 | $10.44 | $10.44 | 259,925 | — | — |
| 2017-12-28 | $10.64 | $10.64 | 74,400 | — | — |
| 2017-12-27 | $10.36 | $10.36 | 40,825 | — | — |
| 2017-12-26 | $10.60 | $10.60 | 55,150 | — | — |
| 2017-12-22 | $10.96 | $10.96 | 133,350 | — | — |
| 2017-12-21 | $10.12 | $10.12 | 41,600 | — | — |
| 2017-12-20 | $10.04 | $10.04 | 91,250 | — | — |
| 2017-12-19 | $9.80 | $9.80 | 45,025 | — | — |
| 2017-12-18 | $9.80 | $9.80 | 25,275 | — | — |
| 2017-12-15 | $9.56 | $9.56 | 32,075 | — | — |
| 2017-12-14 | $9.76 | $9.76 | 52,775 | — | — |
| 2017-12-13 | $9.24 | $9.24 | 63,250 | — | — |
| 2017-12-12 | $9.76 | $9.76 | 43,925 | — | — |
| 2017-12-11 | $9.68 | $9.68 | 40,225 | — | — |
| 2017-12-08 | $10.28 | $10.28 | 96,375 | — | — |
| 2017-12-07 | $9.92 | $9.92 | 120,250 | — | — |
| 2017-12-06 | $9.04 | $9.04 | 138,700 | — | — |
| 2017-12-05 | $8.84 | $8.84 | 30,450 | — | — |
| 2017-12-04 | $9.12 | $9.12 | 68,075 | — | — |
| 2017-12-01 | $9.36 | $9.36 | 49,700 | — | — |
| 2017-11-30 | $9.24 | $9.24 | 72,075 | — | — |
| 2017-11-29 | $9.24 | $9.24 | 32,575 | — | — |
| 2017-11-28 | $9.56 | $9.56 | 44,925 | — | — |
| 2017-11-27 | $9.76 | $9.76 | 32,075 | — | — |
| 2017-11-24 | $9.80 | $9.80 | 20,400 | — | — |
| 2017-11-22 | $9.92 | $9.92 | 48,950 | — | — |
| 2017-11-21 | $9.48 | $9.48 | 84,000 | — | — |
| 2017-11-20 | $9.80 | $9.80 | 37,375 | — | — |
| 2017-11-17 | $9.88 | $9.88 | 49,275 | — | — |
| 2017-11-16 | $9.92 | $9.92 | 59,875 | — | — |
| 2017-11-15 | $9.68 | $9.68 | 121,900 | — | — |
| 2017-11-14 | $9.80 | $9.80 | 122,125 | — | — |
| 2017-11-13 | $11.48 | $11.48 | 140,850 | — | — |
| 2017-11-10 | $10.88 | $10.88 | 109,900 | — | — |
| 2017-11-09 | $10.12 | $10.12 | 86,750 | — | — |
| 2017-11-08 | $10.32 | $10.32 | 31,525 | — | — |
| 2017-11-07 | $9.92 | $9.92 | 42,100 | — | — |
| 2017-11-06 | $10.20 | $10.20 | 40,075 | — | — |
| 2017-11-03 | $9.60 | $9.60 | 114,925 | — | — |
| 2017-11-02 | $9.56 | $9.56 | 77,325 | — | — |
| 2017-11-01 | $10.08 | $10.08 | 81,900 | — | — |
| 2017-10-31 | $10.08 | $10.08 | 106,550 | — | — |
| 2017-10-30 | $10.32 | $10.32 | 82,700 | — | — |
| 2017-10-27 | $10.12 | $10.12 | 90,850 | — | — |
| 2017-10-26 | $9.88 | $9.88 | 130,150 | — | — |
| 2017-10-25 | $9.72 | $9.72 | 66,725 | — | — |
| 2017-10-24 | $9.64 | $9.64 | 109,475 | — | — |
| 2017-10-23 | $9.88 | $9.88 | 237,375 | — | — |
| 2017-10-20 | $9.52 | $9.52 | 122,975 | — | — |
| 2017-10-19 | $9.32 | $9.32 | 331,200 | — | — |
| 2017-10-18 | $9.20 | $9.20 | 140,825 | — | — |
| 2017-10-17 | $8.88 | $8.88 | 325,025 | — | — |
| 2017-10-16 | $10.36 | $10.36 | 373,575 | — | — |
| 2017-10-13 | $10.96 | $10.96 | 3,804,675 | — | — |
| 2017-10-12 | $11.80 | $11.80 | 354,800 | — | — |
| 2017-10-11 | $11.08 | $11.08 | 191,600 | — | — |
| 2017-10-10 | $11.00 | $11.00 | 263,450 | — | — |
| 2017-10-09 | $10.64 | $10.64 | 242,050 | — | — |
| 2017-10-06 | $10.48 | $10.48 | 1,123,125 | — | — |
| 2017-10-05 | $12.12 | $12.12 | 2,972,800 | — | — |
| 2017-10-04 | $8.16 | $8.16 | 163,675 | — | — |
| 2017-10-03 | $8.16 | $8.16 | 280,625 | — | — |
| 2017-10-02 | $7.76 | $7.76 | 475,450 | — | — |
| 2017-09-29 | $7.12 | $7.12 | 316,875 | — | — |
| 2017-09-28 | $6.88 | $6.88 | 268,575 | — | — |
| 2017-09-27 | $6.88 | $6.88 | 393,800 | — | — |
| 2017-09-26 | $6.64 | $6.64 | 448,575 | — | — |
| 2017-09-25 | $6.56 | $6.56 | 601,175 | — | — |
| 2017-09-22 | $6.20 | $6.20 | 342,750 | — | — |
| 2017-09-21 | $6.08 | $6.08 | 465,000 | — | — |
| 2017-09-20 | $5.64 | $5.64 | 413,775 | — | — |
| 2017-09-19 | $5.44 | $5.44 | 222,600 | — | — |
| 2017-09-18 | $5.24 | $5.24 | 425,425 | — | — |
| 2017-09-15 | $5.24 | $5.24 | 973,550 | — | — |
| 2017-09-14 | $5.04 | $5.04 | 920,200 | — | — |
| 2017-09-13 | $4.88 | $4.88 | 2,354,025 | — | — |
| 2017-09-12 | $4.20 | $4.20 | 334,025 | — | — |
| 2017-09-11 | $4.08 | $4.08 | 85,600 | — | — |
| 2017-09-08 | $4.16 | $4.16 | 45,300 | — | — |
| 2017-09-07 | $4.12 | $4.12 | 180,250 | — | — |
| 2017-09-06 | $4.04 | $4.04 | 108,350 | — | — |
| 2017-09-05 | $4.08 | $4.08 | 108,475 | — | — |
| 2017-09-01 | $4.08 | $4.08 | 73,075 | — | — |
| 2017-08-31 | $4.08 | $4.08 | 149,625 | — | — |
| 2017-08-30 | $4.00 | $4.00 | 108,525 | — | — |
| 2017-08-29 | $4.08 | $4.08 | 60,850 | — | — |
| 2017-08-28 | $4.08 | $4.08 | 52,425 | — | — |
| 2017-08-25 | $4.12 | $4.12 | 51,675 | — | — |
| 2017-08-24 | $4.16 | $4.16 | 128,425 | — | — |
| 2017-08-23 | $4.32 | $4.32 | 209,975 | — | — |
| 2017-08-22 | $3.92 | $3.92 | 94,275 | — | — |
| 2017-08-21 | $3.84 | $3.84 | 88,400 | — | — |
| 2017-08-18 | $3.92 | $3.92 | 71,950 | — | — |
| 2017-08-17 | $3.80 | $3.80 | 47,850 | — | — |
| 2017-08-16 | $3.93 | $3.93 | 87,425 | — | — |
| 2017-08-15 | $3.98 | $3.98 | 99,750 | — | — |
| 2017-08-14 | $3.84 | $3.84 | 122,150 | — | — |
| 2017-08-11 | $3.96 | $3.96 | 100,050 | — | — |
| 2017-08-10 | $3.88 | $3.88 | 102,500 | — | — |
| 2017-08-09 | $4.00 | $4.00 | 313,350 | — | — |
| 2017-08-08 | $4.20 | $4.20 | 181,475 | — | — |
| 2017-08-07 | $4.16 | $4.16 | 250,975 | — | — |
| 2017-08-04 | $3.90 | $3.90 | 268,500 | — | — |
| 2017-08-03 | $3.73 | $3.73 | 260,625 | — | — |
| 2017-08-02 | $3.60 | $3.60 | 218,900 | — | — |
| 2017-08-01 | $3.70 | $3.70 | 255,575 | — | — |
| 2017-07-31 | $3.65 | $3.65 | 269,600 | — | — |
| 2017-07-28 | $3.76 | $3.76 | 113,775 | — | — |
| 2017-07-27 | $3.80 | $3.80 | 193,800 | — | — |
| 2017-07-26 | $3.82 | $3.82 | 350,775 | — | — |
| 2017-07-25 | $3.96 | $3.96 | 173,575 | — | — |
| 2017-07-24 | $3.99 | $3.99 | 240,450 | — | — |
| 2017-07-21 | $4.00 | $4.00 | 206,950 | — | — |
| 2017-07-20 | $4.12 | $4.12 | 184,725 | — | — |
| 2017-07-19 | $4.00 | $4.00 | 148,600 | — | — |
| 2017-07-18 | $4.08 | $4.08 | 194,525 | — | — |
| 2017-07-17 | $4.20 | $4.20 | 458,525 | — | — |
| 2017-07-14 | $3.72 | $3.72 | 352,700 | — | — |
| 2017-07-13 | $3.60 | $3.60 | 296,100 | — | — |
| 2017-07-12 | $3.76 | $3.76 | 470,950 | — | — |
| 2017-07-11 | $3.84 | $3.84 | 561,300 | — | — |
| 2017-07-10 | $3.80 | $3.80 | 2,663,875 | — | — |
| 2017-07-07 | $6.90 | $6.90 | 635,900 | — | — |
| 2017-07-06 | $6.80 | $6.80 | 254,400 | — | — |
| 2017-07-05 | $7.00 | $7.00 | 308,450 | — | — |
| 2017-07-03 | $7.30 | $7.30 | 93,575 | — | — |
| 2017-06-30 | $7.60 | $7.60 | 217,400 | — | — |
| 2017-06-29 | $7.60 | $7.60 | 283,450 | — | — |
| 2017-06-28 | $7.40 | $7.40 | 247,450 | — | — |
| 2017-06-27 | $7.80 | $7.80 | 295,400 | — | — |
| 2017-06-26 | $7.60 | $7.60 | 151,650 | — | — |
| 2017-06-23 | $7.20 | $7.20 | 544,125 | — | — |
| 2017-06-22 | $7.60 | $7.60 | 121,575 | — | — |
| 2017-06-21 | $7.30 | $7.30 | 109,950 | — | — |
| 2017-06-20 | $7.20 | $7.20 | 266,100 | — | — |
| 2017-06-19 | $7.60 | $7.60 | 89,200 | — | — |
| 2017-06-16 | $7.50 | $7.50 | 100,400 | — | — |
| 2017-06-15 | $7.70 | $7.70 | 89,425 | — | — |
| 2017-06-14 | $7.80 | $7.80 | 260,600 | — | — |
| 2017-06-13 | $7.40 | $7.40 | 122,825 | — | — |
| 2017-06-12 | $7.00 | $7.00 | 102,475 | — | — |
| 2017-06-09 | $7.20 | $7.20 | 118,000 | — | — |
| 2017-06-08 | $7.10 | $7.10 | 39,150 | — | — |
| 2017-06-07 | $7.20 | $7.20 | 58,425 | — | — |
| 2017-06-06 | $7.00 | $7.00 | 130,650 | — | — |
| 2017-06-05 | $7.10 | $7.10 | 88,975 | — | — |
| 2017-06-02 | $6.90 | $6.90 | 71,450 | — | — |
| 2017-06-01 | $6.80 | $6.80 | 47,250 | — | — |
| 2017-05-31 | $6.80 | $6.80 | 74,600 | — | — |
| 2017-05-30 | $6.60 | $6.60 | 144,925 | — | — |
| 2017-05-26 | $7.00 | $7.00 | 40,625 | — | — |
| 2017-05-25 | $7.00 | $7.00 | 83,425 | — | — |
| 2017-05-24 | $7.20 | $7.20 | 67,575 | — | — |
| 2017-05-23 | $7.30 | $7.30 | 174,625 | — | — |
| 2017-05-22 | $7.20 | $7.20 | 48,400 | — | — |
| 2017-05-19 | $7.00 | $7.00 | 93,825 | — | — |
| 2017-05-18 | $6.80 | $6.80 | 66,275 | — | — |
| 2017-05-17 | $7.00 | $7.00 | 80,325 | — | — |
| 2017-05-16 | $7.40 | $7.40 | 89,450 | — | — |
| 2017-05-15 | $7.30 | $7.30 | 364,125 | — | — |
| 2017-05-12 | $6.60 | $6.60 | 115,050 | — | — |
| 2017-05-11 | $6.60 | $6.60 | 183,800 | — | — |
| 2017-05-10 | $7.00 | $7.00 | 329,975 | — | — |
| 2017-05-09 | $7.30 | $7.30 | 125,875 | — | — |
| 2017-05-08 | $7.40 | $7.40 | 77,950 | — | — |
| 2017-05-05 | $7.00 | $7.00 | 262,100 | — | — |
| 2017-05-04 | $7.50 | $7.50 | 69,650 | — | — |
| 2017-05-03 | $7.40 | $7.40 | 84,500 | — | — |
| 2017-05-02 | $7.80 | $7.80 | 130,600 | — | — |
| 2017-05-01 | $7.80 | $7.80 | 122,675 | — | — |
| 2017-04-28 | $8.00 | $8.00 | 84,600 | — | — |
| 2017-04-27 | $8.30 | $8.30 | 111,900 | — | — |
| 2017-04-26 | $8.40 | $8.40 | 138,125 | — | — |
| 2017-04-25 | $7.90 | $7.90 | 141,225 | — | — |
| 2017-04-24 | $7.80 | $7.80 | 114,725 | — | — |
| 2017-04-21 | $7.80 | $7.80 | 205,450 | — | — |
| 2017-04-20 | $7.90 | $7.90 | 212,150 | — | — |
| 2017-04-19 | $8.20 | $8.20 | 267,600 | — | — |
| 2017-04-18 | $8.40 | $8.40 | 318,325 | — | — |
| 2017-04-17 | $8.80 | $8.80 | 169,200 | — | — |
| 2017-04-13 | $8.60 | $8.60 | 200,775 | — | — |
| 2017-04-12 | $8.20 | $8.20 | 657,700 | — | — |
| 2017-04-11 | $7.80 | $7.80 | 132,650 | — | — |
| 2017-04-10 | $7.40 | $7.40 | 126,775 | — | — |
| 2017-04-07 | $7.20 | $7.20 | 243,475 | — | — |
| 2017-04-06 | $7.40 | $7.40 | 175,575 | — | — |
| 2017-04-05 | $7.40 | $7.40 | 137,175 | — | — |
| 2017-04-04 | $7.80 | $7.80 | 305,000 | — | — |
| 2017-04-03 | $7.60 | $7.60 | 132,325 | — | — |
| 2017-03-31 | $8.00 | $8.00 | 349,225 | — | — |
| 2017-03-30 | $8.60 | $8.60 | 693,225 | — | — |
| 2017-03-29 | $7.80 | $7.80 | 304,775 | — | — |
| 2017-03-28 | $7.60 | $7.60 | 183,050 | — | — |
| 2017-03-27 | $7.40 | $7.40 | 154,250 | — | — |
| 2017-03-24 | $7.20 | $7.20 | 125,175 | — | — |
| 2017-03-23 | $7.00 | $7.00 | 65,700 | — | — |
| 2017-03-22 | $6.90 | $6.90 | 482,350 | — | — |
| 2017-03-21 | $6.60 | $6.60 | 271,950 | — | — |
| 2017-03-20 | $7.00 | $7.00 | 329,150 | — | — |
| 2017-03-17 | $7.50 | $7.50 | 263,125 | — | — |
| 2017-03-16 | $7.40 | $7.40 | 430,250 | — | — |
| 2017-03-15 | $6.90 | $6.90 | 166,925 | — | — |
| 2017-03-14 | $7.00 | $7.00 | 421,575 | — | — |
| 2017-03-13 | $7.10 | $7.10 | 668,950 | — | — |
| 2017-03-10 | $6.80 | $6.80 | 1,633,175 | — | — |
| 2017-03-09 | $6.20 | $6.20 | 51,125 | — | — |
| 2017-03-08 | $6.20 | $6.20 | 173,325 | — | — |
| 2017-03-07 | $6.20 | $6.20 | 76,325 | — | — |
| 2017-03-06 | $6.20 | $6.20 | 128,975 | — | — |
| 2017-03-03 | $6.30 | $6.30 | 130,300 | — | — |
| 2017-03-02 | $6.30 | $6.30 | 84,125 | — | — |
| 2017-03-01 | $6.30 | $6.30 | 80,400 | — | — |
| 2017-02-28 | $6.40 | $6.40 | 37,200 | — | — |
| 2017-02-27 | $6.40 | $6.40 | 91,950 | — | — |
| 2017-02-24 | $6.30 | $6.30 | 77,350 | — | — |
| 2017-02-23 | $6.20 | $6.20 | 50,850 | — | — |
| 2017-02-22 | $6.30 | $6.30 | 53,575 | — | — |
| 2017-02-21 | $6.40 | $6.40 | 118,725 | — | — |
| 2017-02-17 | $6.50 | $6.50 | 39,500 | — | — |
| 2017-02-16 | $6.40 | $6.40 | 44,225 | — | — |
| 2017-02-15 | $6.50 | $6.50 | 48,700 | — | — |
| 2017-02-14 | $6.60 | $6.60 | 125,075 | — | — |
| 2017-02-13 | $6.60 | $6.60 | 84,175 | — | — |
| 2017-02-10 | $6.50 | $6.50 | 129,475 | — | — |
| 2017-02-09 | $6.60 | $6.60 | 56,000 | — | — |
| 2017-02-08 | $6.60 | $6.60 | 257,750 | — | — |
| 2017-02-07 | $6.80 | $6.80 | 120,300 | — | — |
| 2017-02-06 | $6.80 | $6.80 | 101,025 | — | — |
| 2017-02-03 | $6.60 | $6.60 | 108,925 | — | — |
| 2017-02-02 | $6.30 | $6.30 | 42,375 | — | — |
| 2017-02-01 | $6.30 | $6.30 | 57,675 | — | — |
| 2017-01-31 | $6.40 | $6.40 | 96,850 | — | — |
| 2017-01-30 | $6.20 | $6.20 | 159,650 | — | — |
| 2017-01-27 | $6.30 | $6.30 | 165,175 | — | — |
| 2017-01-26 | $6.20 | $6.20 | 117,325 | — | — |
| 2017-01-25 | $6.10 | $6.10 | 104,400 | — | — |
| 2017-01-24 | $6.10 | $6.10 | 151,025 | — | — |
| 2017-01-23 | $6.10 | $6.10 | 410,975 | — | — |
| 2017-01-20 | $6.60 | $6.60 | 352,300 | — | — |
| 2017-01-19 | $6.80 | $6.80 | 291,800 | — | — |
| 2017-01-18 | $6.90 | $6.90 | 148,975 | — | — |
| 2017-01-17 | $6.80 | $6.80 | 229,775 | — | — |
| 2017-01-13 | $7.10 | $7.10 | 318,075 | — | — |
| 2017-01-12 | $6.80 | $6.80 | 233,625 | — | — |
| 2017-01-11 | $6.90 | $6.90 | 515,625 | — | — |
| 2017-01-10 | $7.00 | $7.00 | 534,775 | — | — |
| 2017-01-09 | $7.00 | $7.00 | 807,900 | — | — |
| 2017-01-06 | $6.80 | $6.80 | 447,350 | — | — |
| 2017-01-05 | $6.60 | $6.60 | 662,675 | — | — |
| 2017-01-04 | $7.20 | $7.20 | 1,055,975 | — | — |
| 2017-01-03 | $7.00 | $7.00 | 4,539,325 | — | — |