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
- 2001-04-11 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 | $7.51 | $8.50 | 1,772,000 | — | — |
| 2017-12-28 | $7.44 | $8.42 | 1,885,500 | — | — |
| 2017-12-27 | $7.42 | $8.39 | 933,000 | — | — |
| 2017-12-26 | $7.31 | $8.27 | 427,500 | — | — |
| 2017-12-22 | $7.23 | $8.18 | 461,500 | — | — |
| 2017-12-21 | $7.28 | $8.23 | 543,000 | — | — |
| 2017-12-20 | $7.35 | $8.32 | 846,500 | — | — |
| 2017-12-19 | $7.37 | $8.34 | 1,478,000 | — | — |
| 2017-12-18 | $7.48 | $8.47 | 995,000 | — | — |
| 2017-12-15 | $7.44 | $8.42 | 2,962,000 | — | — |
| 2017-12-14 | $7.31 | $8.27 | 3,162,500 | — | — |
| 2017-12-13 | $7.21 | $8.16 | 3,344,000 | — | — |
| 2017-12-12 | $7.06 | $7.99 | 2,176,500 | — | — |
| 2017-12-11 | $6.92 | $7.83 | 2,269,500 | — | — |
| 2017-12-08 | $6.85 | $7.75 | 1,235,500 | — | — |
| 2017-12-07 | $6.83 | $7.73 | 966,000 | — | — |
| 2017-12-06 | $6.83 | $7.73 | 1,015,500 | — | — |
| 2017-12-05 | $6.90 | $7.81 | 476,500 | — | — |
| 2017-12-04 | $6.98 | $7.90 | 1,078,500 | — | — |
| 2017-12-01 | $6.95 | $7.87 | 1,126,500 | — | — |
| 2017-11-30 | $7.00 | $7.93 | 2,391,500 | — | — |
| 2017-11-29 | $7.14 | $8.08 | 1,532,000 | — | — |
| 2017-11-28 | $7.11 | $8.04 | 830,000 | — | — |
| 2017-11-27 | $7.00 | $7.92 | 1,322,000 | — | — |
| 2017-11-24 | $7.09 | $8.03 | 567,500 | — | — |
| 2017-11-22 | $7.17 | $8.12 | 1,733,000 | — | — |
| 2017-11-21 | $7.36 | $8.33 | 1,094,500 | — | — |
| 2017-11-20 | $7.06 | $7.99 | 1,736,000 | — | — |
| 2017-11-17 | $7.18 | $8.13 | 813,000 | — | — |
| 2017-11-16 | $7.13 | $8.07 | 1,563,000 | — | — |
| 2017-11-15 | $7.19 | $8.13 | 1,609,500 | — | — |
| 2017-11-14 | $7.10 | $8.03 | 823,000 | — | — |
| 2017-11-13 | $7.10 | $8.04 | 1,547,500 | — | — |
| 2017-11-10 | $7.12 | $8.06 | 1,380,000 | — | — |
| 2017-11-09 | $7.18 | $8.13 | 1,759,000 | — | — |
| 2017-11-08 | $7.25 | $8.20 | 1,916,000 | — | — |
| 2017-11-07 | $7.18 | $8.13 | 1,536,500 | — | — |
| 2017-11-06 | $7.35 | $8.32 | 884,000 | — | — |
| 2017-11-03 | $7.35 | $8.32 | 2,126,500 | — | — |
| 2017-11-02 | $7.52 | $8.51 | 3,924,000 | — | — |
| 2017-11-01 | $7.13 | $8.07 | 2,045,500 | — | — |
| 2017-10-31 | $7.27 | $8.23 | 3,910,500 | — | — |
| 2017-10-30 | $7.23 | $8.18 | 3,382,000 | — | — |
| 2017-10-27 | $7.19 | $8.14 | 2,186,000 | — | — |
| 2017-10-26 | $7.14 | $8.08 | 1,037,500 | — | — |
| 2017-10-25 | $7.15 | $8.09 | 825,500 | — | — |
| 2017-10-24 | $7.20 | $8.14 | 863,000 | — | — |
| 2017-10-23 | $7.25 | $8.20 | 594,000 | — | — |
| 2017-10-20 | $7.34 | $8.30 | 644,000 | — | — |
| 2017-10-19 | $7.26 | $8.22 | 570,000 | — | — |
| 2017-10-18 | $7.29 | $8.25 | 1,910,000 | — | — |
| 2017-10-17 | $7.29 | $8.25 | 718,000 | — | — |
| 2017-10-16 | $7.32 | $8.29 | 1,000,000 | — | — |
| 2017-10-13 | $7.21 | $8.16 | 735,000 | — | — |
| 2017-10-12 | $7.17 | $8.12 | 3,570,000 | — | — |
| 2017-10-11 | $7.23 | $8.18 | 687,000 | — | — |
| 2017-10-10 | $7.30 | $8.27 | 1,504,500 | — | — |
| 2017-10-09 | $7.32 | $8.29 | 638,000 | — | — |
| 2017-10-06 | $7.26 | $8.22 | 672,000 | — | — |
| 2017-10-05 | $7.26 | $8.21 | 829,000 | — | — |
| 2017-10-04 | $7.26 | $8.22 | 1,514,500 | — | — |
| 2017-10-03 | $7.11 | $8.05 | 1,299,000 | — | — |
| 2017-10-02 | $7.31 | $8.28 | 1,700,000 | — | — |
| 2017-09-29 | $7.14 | $8.08 | 1,717,000 | — | — |
| 2017-09-28 | $7.18 | $8.13 | 2,578,000 | — | — |
| 2017-09-27 | $6.90 | $7.81 | 2,839,000 | — | — |
| 2017-09-26 | $7.14 | $8.08 | 1,770,500 | — | — |
| 2017-09-25 | $7.32 | $8.28 | 1,799,000 | — | — |
| 2017-09-22 | $7.53 | $8.52 | 1,858,000 | — | — |
| 2017-09-21 | $7.54 | $8.54 | 4,400,000 | — | — |
| 2017-09-20 | $7.14 | $8.08 | 2,326,000 | — | — |
| 2017-09-19 | $6.91 | $7.82 | 1,194,000 | — | — |
| 2017-09-18 | $6.90 | $7.81 | 1,788,000 | — | — |
| 2017-09-15 | $6.76 | $7.65 | 1,763,500 | — | — |
| 2017-09-14 | $7.00 | $7.93 | 970,500 | — | — |
| 2017-09-13 | $6.98 | $7.90 | 1,374,000 | — | — |
| 2017-09-12 | $6.84 | $7.74 | 1,177,500 | — | — |
| 2017-09-11 | $6.78 | $7.68 | 930,500 | — | — |
| 2017-09-08 | $6.67 | $7.55 | 1,400,500 | — | — |
| 2017-09-07 | $6.89 | $7.80 | 1,200,000 | — | — |
| 2017-09-06 | $6.82 | $7.72 | 1,032,500 | — | — |
| 2017-09-05 | $6.77 | $7.66 | 1,804,000 | — | — |
| 2017-09-01 | $6.93 | $7.85 | 5,049,500 | — | — |
| 2017-08-31 | $6.44 | $7.29 | 2,828,000 | — | — |
| 2017-08-30 | $6.31 | $7.14 | 628,000 | — | — |
| 2017-08-29 | $6.35 | $7.18 | 1,365,500 | — | — |
| 2017-08-28 | $6.35 | $7.19 | 2,170,000 | — | — |
| 2017-08-25 | $6.34 | $7.18 | 1,484,000 | — | — |
| 2017-08-24 | $6.28 | $7.10 | 3,159,500 | — | — |
| 2017-08-23 | $6.25 | $7.07 | 1,200,500 | — | — |
| 2017-08-22 | $6.22 | $7.04 | 1,358,500 | — | — |
| 2017-08-21 | $6.02 | $6.81 | 1,687,500 | — | — |
| 2017-08-18 | $6.15 | $6.96 | 856,000 | — | — |
| 2017-08-17 | $6.16 | $6.98 | 1,354,000 | — | — |
| 2017-08-16 | $6.19 | $7.01 | 1,408,500 | — | — |
| 2017-08-15 | $6.15 | $6.96 | 1,307,500 | — | — |
| 2017-08-14 | $6.14 | $6.95 | 2,059,500 | — | — |
| 2017-08-11 | $6.24 | $7.06 | 2,510,000 | — | — |
| 2017-08-10 | $6.07 | $6.86 | 4,332,000 | — | — |
| 2017-08-09 | $6.45 | $7.30 | 3,032,000 | — | — |
| 2017-08-08 | $6.57 | $7.44 | 2,725,000 | — | — |
| 2017-08-07 | $6.85 | $7.75 | 2,485,000 | — | — |
| 2017-08-04 | $6.91 | $7.82 | 3,522,000 | — | — |
| 2017-08-03 | $7.22 | $8.17 | 2,177,000 | — | — |
| 2017-08-02 | $7.40 | $8.38 | 2,020,000 | — | — |
| 2017-08-01 | $7.47 | $8.45 | 2,984,500 | — | — |
| 2017-07-31 | $7.32 | $8.28 | 4,564,000 | — | — |
| 2017-07-28 | $7.36 | $8.33 | 4,506,500 | — | — |
| 2017-07-27 | $7.66 | $8.67 | 2,828,500 | — | — |
| 2017-07-26 | $8.33 | $9.43 | 1,619,500 | — | — |
| 2017-07-25 | $8.35 | $9.45 | 1,143,500 | — | — |
| 2017-07-24 | $8.30 | $9.40 | 2,340,500 | — | — |
| 2017-07-21 | $8.49 | $9.61 | 1,102,500 | — | — |
| 2017-07-20 | $8.45 | $9.56 | 1,949,500 | — | — |
| 2017-07-19 | $8.50 | $9.62 | 1,873,000 | — | — |
| 2017-07-18 | $8.38 | $9.48 | 1,722,500 | — | — |
| 2017-07-17 | $8.33 | $9.43 | 775,500 | — | — |
| 2017-07-14 | $8.37 | $9.47 | 466,500 | — | — |
| 2017-07-13 | $8.33 | $9.43 | 797,500 | — | — |
| 2017-07-12 | $8.37 | $9.40 | 655,500 | — | — |
| 2017-07-11 | $8.30 | $9.33 | 728,500 | — | — |
| 2017-07-10 | $8.39 | $9.43 | 861,500 | — | — |
| 2017-07-07 | $8.33 | $9.35 | 725,500 | — | — |
| 2017-07-06 | $8.20 | $9.21 | 543,500 | — | — |
| 2017-07-05 | $8.23 | $9.25 | 650,000 | — | — |
| 2017-07-03 | $8.30 | $9.32 | 758,500 | — | — |
| 2017-06-30 | $8.43 | $9.47 | 893,000 | — | — |
| 2017-06-29 | $8.23 | $9.24 | 1,676,500 | — | — |
| 2017-06-28 | $8.31 | $9.33 | 1,198,000 | — | — |
| 2017-06-27 | $8.26 | $9.28 | 1,253,500 | — | — |
| 2017-06-26 | $8.30 | $9.32 | 1,074,000 | — | — |
| 2017-06-23 | $8.32 | $9.34 | 664,500 | — | — |
| 2017-06-22 | $8.23 | $9.25 | 1,640,500 | — | — |
| 2017-06-21 | $8.38 | $9.41 | 1,059,500 | — | — |
| 2017-06-20 | $8.29 | $9.31 | 1,028,000 | — | — |
| 2017-06-19 | $8.30 | $9.32 | 505,500 | — | — |
| 2017-06-16 | $8.33 | $9.36 | 2,094,000 | — | — |
| 2017-06-15 | $8.38 | $9.42 | 1,043,500 | — | — |
| 2017-06-14 | $8.32 | $9.34 | 1,553,000 | — | — |
| 2017-06-13 | $8.08 | $9.08 | 1,163,000 | — | — |
| 2017-06-12 | $8.17 | $9.18 | 923,500 | — | — |
| 2017-06-09 | $8.21 | $9.22 | 1,585,000 | — | — |
| 2017-06-08 | $8.19 | $9.20 | 2,002,500 | — | — |
| 2017-06-07 | $7.95 | $8.93 | 1,887,500 | — | — |
| 2017-06-06 | $7.82 | $8.78 | 1,452,500 | — | — |
| 2017-06-05 | $7.79 | $8.75 | 608,500 | — | — |
| 2017-06-02 | $7.93 | $8.90 | 873,000 | — | — |
| 2017-06-01 | $7.89 | $8.87 | 1,615,000 | — | — |
| 2017-05-31 | $7.73 | $8.68 | 2,907,500 | — | — |
| 2017-05-30 | $7.61 | $8.55 | 1,904,000 | — | — |
| 2017-05-26 | $7.46 | $8.38 | 1,045,000 | — | — |
| 2017-05-25 | $7.51 | $8.43 | 3,026,500 | — | — |
| 2017-05-24 | $7.64 | $8.59 | 1,636,500 | — | — |
| 2017-05-23 | $7.81 | $8.78 | 2,033,000 | — | — |
| 2017-05-22 | $8.10 | $9.10 | 1,513,000 | — | — |
| 2017-05-19 | $8.29 | $9.31 | 1,400,000 | — | — |
| 2017-05-18 | $8.28 | $9.30 | 992,500 | — | — |
| 2017-05-17 | $8.36 | $9.40 | 947,500 | — | — |
| 2017-05-16 | $8.47 | $9.52 | 1,504,000 | — | — |
| 2017-05-15 | $8.49 | $9.53 | 1,817,500 | — | — |
| 2017-05-12 | $8.07 | $9.06 | 1,682,000 | — | — |
| 2017-05-11 | $8.11 | $9.11 | 959,000 | — | — |
| 2017-05-10 | $8.15 | $9.15 | 1,510,000 | — | — |
| 2017-05-09 | $8.03 | $9.02 | 638,500 | — | — |
| 2017-05-08 | $8.05 | $9.04 | 1,328,000 | — | — |
| 2017-05-05 | $8.17 | $9.18 | 577,500 | — | — |
| 2017-05-04 | $8.19 | $9.20 | 970,000 | — | — |
| 2017-05-03 | $8.12 | $9.12 | 812,500 | — | — |
| 2017-05-02 | $8.17 | $9.18 | 1,912,500 | — | — |
| 2017-05-01 | $8.11 | $9.11 | 1,310,500 | — | — |
| 2017-04-28 | $8.17 | $9.18 | 1,094,000 | — | — |
| 2017-04-27 | $8.14 | $9.14 | 962,500 | — | — |
| 2017-04-26 | $8.09 | $9.09 | 1,054,000 | — | — |
| 2017-04-25 | $8.26 | $9.27 | 936,500 | — | — |
| 2017-04-24 | $8.18 | $9.19 | 1,339,000 | — | — |
| 2017-04-21 | $8.11 | $9.11 | 945,500 | — | — |
| 2017-04-20 | $8.15 | $9.15 | 709,500 | — | — |
| 2017-04-19 | $8.07 | $9.06 | 980,500 | — | — |
| 2017-04-18 | $8.03 | $9.02 | 1,143,500 | — | — |
| 2017-04-17 | $8.24 | $9.26 | 684,500 | — | — |
| 2017-04-13 | $8.09 | $9.09 | 617,500 | — | — |
| 2017-04-12 | $8.11 | $9.11 | 839,500 | — | — |
| 2017-04-11 | $8.07 | $9.06 | 942,500 | — | — |
| 2017-04-10 | $8.16 | $9.17 | 685,500 | — | — |
| 2017-04-07 | $8.22 | $9.23 | 834,500 | — | — |
| 2017-04-06 | $8.29 | $9.31 | 1,059,500 | — | — |
| 2017-04-05 | $8.37 | $9.40 | 2,326,500 | — | — |
| 2017-04-04 | $8.25 | $9.26 | 1,298,000 | — | — |
| 2017-04-03 | $8.24 | $9.26 | 1,458,500 | — | — |
| 2017-03-31 | $8.03 | $9.02 | 1,027,000 | — | — |
| 2017-03-30 | $8.12 | $9.13 | 1,410,500 | — | — |
| 2017-03-29 | $8.06 | $9.05 | 991,500 | — | — |
| 2017-03-28 | $8.03 | $9.02 | 1,323,500 | — | — |
| 2017-03-27 | $8.07 | $9.06 | 1,101,500 | — | — |
| 2017-03-24 | $7.94 | $8.91 | 1,062,000 | — | — |
| 2017-03-23 | $7.92 | $8.90 | 2,102,000 | — | — |
| 2017-03-22 | $7.91 | $8.88 | 2,237,500 | — | — |
| 2017-03-21 | $7.81 | $8.77 | 2,651,000 | — | — |
| 2017-03-20 | $8.34 | $9.37 | 1,783,000 | — | — |
| 2017-03-17 | $8.30 | $9.32 | 1,264,500 | — | — |
| 2017-03-16 | $8.34 | $9.37 | 1,123,500 | — | — |
| 2017-03-15 | $8.34 | $9.37 | 1,190,500 | — | — |
| 2017-03-14 | $8.25 | $9.27 | 1,145,000 | — | — |
| 2017-03-13 | $8.22 | $9.24 | 1,036,000 | — | — |
| 2017-03-10 | $8.09 | $9.09 | 2,110,000 | — | — |
| 2017-03-09 | $8.05 | $9.04 | 2,015,500 | — | — |
| 2017-03-08 | $8.29 | $9.32 | 4,033,000 | — | — |
| 2017-03-07 | $8.49 | $9.53 | 1,088,500 | — | — |
| 2017-03-06 | $8.55 | $9.60 | 549,000 | — | — |
| 2017-03-03 | $8.62 | $9.69 | 661,000 | — | — |
| 2017-03-02 | $8.62 | $9.68 | 1,349,500 | — | — |
| 2017-03-01 | $8.82 | $9.90 | 1,012,000 | — | — |
| 2017-02-28 | $8.59 | $9.65 | 1,406,500 | — | — |
| 2017-02-27 | $8.65 | $9.72 | 946,500 | — | — |
| 2017-02-24 | $8.65 | $9.71 | 530,000 | — | — |
| 2017-02-23 | $8.69 | $9.76 | 985,000 | — | — |
| 2017-02-22 | $8.73 | $9.80 | 1,778,500 | — | — |
| 2017-02-21 | $8.74 | $9.82 | 1,433,500 | — | — |
| 2017-02-17 | $8.69 | $9.77 | 1,050,500 | — | — |
| 2017-02-16 | $8.72 | $9.79 | 1,461,500 | — | — |
| 2017-02-15 | $8.80 | $9.88 | 3,203,500 | — | — |
| 2017-02-14 | $8.77 | $9.85 | 2,530,000 | — | — |
| 2017-02-13 | $8.79 | $9.87 | 3,532,000 | — | — |
| 2017-02-10 | $8.94 | $10.04 | 1,401,500 | — | — |
| 2017-02-09 | $9.02 | $10.13 | 2,021,000 | — | — |
| 2017-02-08 | $8.99 | $10.09 | 1,442,000 | — | — |
| 2017-02-07 | $9.04 | $10.16 | 1,347,000 | — | — |
| 2017-02-06 | $9.18 | $10.31 | 1,001,000 | — | — |
| 2017-02-03 | $9.33 | $10.48 | 1,279,500 | — | — |
| 2017-02-02 | $9.30 | $10.44 | 1,451,500 | — | — |
| 2017-02-01 | $9.03 | $10.14 | 1,966,000 | — | — |
| 2017-01-31 | $9.04 | $10.15 | 805,000 | — | — |
| 2017-01-30 | $8.88 | $9.97 | 893,500 | — | — |
| 2017-01-27 | $8.89 | $9.99 | 588,000 | — | — |
| 2017-01-26 | $8.82 | $9.91 | 764,000 | — | — |
| 2017-01-25 | $8.83 | $9.92 | 849,500 | — | — |
| 2017-01-24 | $8.74 | $9.82 | 805,000 | — | — |
| 2017-01-23 | $8.63 | $9.70 | 2,756,500 | — | — |
| 2017-01-20 | $8.70 | $9.77 | 1,698,000 | — | — |
| 2017-01-19 | $8.64 | $9.71 | 3,057,500 | — | — |
| 2017-01-18 | $8.75 | $9.83 | 2,073,000 | — | — |
| 2017-01-17 | $8.74 | $9.82 | 1,190,500 | — | — |
| 2017-01-13 | $8.72 | $9.80 | 1,576,000 | — | — |
| 2017-01-12 | $8.68 | $9.75 | 2,023,000 | — | — |
| 2017-01-11 | $8.74 | $9.82 | 1,959,000 | — | — |
| 2017-01-10 | $8.99 | $10.10 | 1,128,000 | — | — |
| 2017-01-09 | $8.97 | $10.08 | 1,434,500 | — | — |
| 2017-01-06 | $9.20 | $10.33 | 1,237,000 | — | — |
| 2017-01-05 | $9.34 | $10.49 | 2,035,000 | — | — |
| 2017-01-04 | $9.19 | $10.32 | 1,464,000 | — | — |
| 2017-01-03 | $9.09 | $10.21 | 967,500 | — | — |