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
- 1998-12-28 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 | $9.60 | $9.60 | 2,892 | — | — |
| 2017-12-28 | $9.96 | $9.96 | 1,975 | — | — |
| 2017-12-27 | $9.96 | $9.96 | 2,200 | — | — |
| 2017-12-26 | $9.72 | $9.72 | 6,275 | — | — |
| 2017-12-22 | $8.76 | $8.76 | 2,417 | — | — |
| 2017-12-21 | $9.60 | $9.60 | 7,217 | — | — |
| 2017-12-20 | $9.84 | $9.84 | 39,442 | — | — |
| 2017-12-19 | $10.08 | $10.08 | 7,808 | — | — |
| 2017-12-18 | $9.96 | $9.96 | 12,050 | — | — |
| 2017-12-15 | $8.64 | $8.64 | 3,567 | — | — |
| 2017-12-14 | $8.76 | $8.76 | 8,983 | — | — |
| 2017-12-13 | $9.00 | $9.00 | 14,383 | — | — |
| 2017-12-12 | $10.80 | $10.80 | 147,233 | — | — |
| 2017-12-11 | $9.48 | $9.48 | 20,000 | — | — |
| 2017-12-08 | $8.64 | $8.64 | 6,525 | — | — |
| 2017-12-07 | $8.88 | $8.88 | 27,650 | — | — |
| 2017-12-06 | $8.28 | $8.28 | 31,108 | — | — |
| 2017-12-05 | $7.80 | $7.80 | 18,942 | — | — |
| 2017-12-04 | $8.64 | $8.64 | 32,308 | — | — |
| 2017-12-01 | $11.40 | $11.40 | 754,792 | — | — |
| 2017-11-30 | $7.32 | $7.32 | 2,000 | — | — |
| 2017-11-29 | $7.44 | $7.44 | 53,283 | — | — |
| 2017-11-28 | $6.96 | $6.96 | 775 | — | — |
| 2017-11-27 | $7.32 | $7.32 | 1,158 | — | — |
| 2017-11-24 | $7.32 | $7.32 | 2,783 | — | — |
| 2017-11-22 | $7.20 | $7.20 | 3,333 | — | — |
| 2017-11-21 | $7.08 | $7.08 | 2,650 | — | — |
| 2017-11-20 | $7.20 | $7.20 | 2,283 | — | — |
| 2017-11-17 | $7.56 | $7.56 | 2,450 | — | — |
| 2017-11-16 | $7.56 | $7.56 | 2,950 | — | — |
| 2017-11-15 | $7.08 | $7.08 | 24,400 | — | — |
| 2017-11-14 | $7.56 | $7.56 | 6,175 | — | — |
| 2017-11-13 | $8.16 | $8.16 | 44,150 | — | — |
| 2017-11-10 | $7.32 | $7.32 | 650 | — | — |
| 2017-11-09 | $7.44 | $7.44 | 817 | — | — |
| 2017-11-08 | $7.68 | $7.68 | 1,442 | — | — |
| 2017-11-07 | $7.80 | $7.80 | 275 | — | — |
| 2017-11-06 | $8.04 | $8.04 | 425 | — | — |
| 2017-11-03 | $7.20 | $7.20 | 183 | — | — |
| 2017-11-02 | $7.80 | $7.80 | 1,567 | — | — |
| 2017-11-01 | $7.92 | $7.92 | 708 | — | — |
| 2017-10-31 | $7.92 | $7.92 | 500 | — | — |
| 2017-10-30 | $7.56 | $7.56 | 567 | — | — |
| 2017-10-27 | $7.32 | $7.32 | 400 | — | — |
| 2017-10-26 | $7.20 | $7.20 | 67 | — | — |
| 2017-10-25 | $7.56 | $7.56 | 250 | — | — |
| 2017-10-24 | $7.32 | $7.32 | 525 | — | — |
| 2017-10-23 | $7.20 | $7.20 | 167 | — | — |
| 2017-10-20 | $7.56 | $7.56 | 4,575 | — | — |
| 2017-10-19 | $7.32 | $7.32 | 175 | — | — |
| 2017-10-18 | $7.44 | $7.44 | 200 | — | — |
| 2017-10-17 | $7.32 | $7.32 | 58 | — | — |
| 2017-10-16 | $7.32 | $7.32 | 92 | — | — |
| 2017-10-13 | $7.56 | $7.56 | 1,758 | — | — |
| 2017-10-12 | $7.08 | $7.08 | 892 | — | — |
| 2017-10-11 | $7.32 | $7.32 | 1,817 | — | — |
| 2017-10-10 | $7.56 | $7.56 | 2,700 | — | — |
| 2017-10-09 | $7.56 | $7.56 | 1,750 | — | — |
| 2017-10-06 | $7.44 | $7.44 | 1,683 | — | — |
| 2017-10-05 | $7.56 | $7.56 | 1,592 | — | — |
| 2017-10-04 | $7.56 | $7.56 | 1,092 | — | — |
| 2017-10-03 | $7.68 | $7.68 | 233 | — | — |
| 2017-10-02 | $7.92 | $7.92 | 2,883 | — | — |
| 2017-09-29 | $8.04 | $8.04 | 283 | — | — |
| 2017-09-28 | $8.04 | $8.04 | 1,250 | — | — |
| 2017-09-27 | $8.16 | $8.16 | 367 | — | — |
| 2017-09-26 | $8.28 | $8.28 | 2,550 | — | — |
| 2017-09-25 | $8.40 | $8.40 | 2,925 | — | — |
| 2017-09-22 | $7.80 | $7.80 | 1,575 | — | — |
| 2017-09-21 | $7.80 | $7.80 | 92 | — | — |
| 2017-09-20 | $8.04 | $8.04 | 350 | — | — |
| 2017-09-19 | $7.92 | $7.92 | 550 | — | — |
| 2017-09-18 | $8.04 | $8.04 | 125 | — | — |
| 2017-09-15 | $8.40 | $8.40 | 392 | — | — |
| 2017-09-14 | $8.52 | $8.52 | 342 | — | — |
| 2017-09-13 | $8.16 | $8.16 | 325 | — | — |
| 2017-09-12 | $8.16 | $8.16 | 325 | — | — |
| 2017-09-11 | $8.64 | $8.64 | 1,933 | — | — |
| 2017-09-08 | $8.76 | $8.76 | 3,467 | — | — |
| 2017-09-07 | $8.76 | $8.76 | 12,350 | — | — |
| 2017-09-06 | $7.56 | $7.56 | 242 | — | — |
| 2017-09-05 | $7.32 | $7.32 | 292 | — | — |
| 2017-09-01 | $7.68 | $7.68 | 208 | — | — |
| 2017-08-31 | $7.92 | $7.92 | 3,500 | — | — |
| 2017-08-30 | $7.32 | $7.32 | 533 | — | — |
| 2017-08-29 | $7.32 | $7.32 | 517 | — | — |
| 2017-08-28 | $7.20 | $7.20 | 825 | — | — |
| 2017-08-25 | $7.20 | $7.20 | 750 | — | — |
| 2017-08-24 | $7.32 | $7.32 | 475 | — | — |
| 2017-08-23 | $7.08 | $7.08 | 333 | — | — |
| 2017-08-22 | $7.20 | $7.20 | 383 | — | — |
| 2017-08-21 | $6.96 | $6.96 | 808 | — | — |
| 2017-08-18 | $7.20 | $7.20 | 392 | — | — |
| 2017-08-17 | $7.44 | $7.44 | 183 | — | — |
| 2017-08-16 | $6.60 | $6.60 | 1,192 | — | — |
| 2017-08-15 | $7.56 | $7.56 | 2,050 | — | — |
| 2017-08-14 | $7.56 | $7.56 | 700 | — | — |
| 2017-08-11 | $7.44 | $7.44 | 175 | — | — |
| 2017-08-10 | $7.32 | $7.32 | 3,533 | — | — |
| 2017-08-09 | $7.80 | $7.80 | 1,067 | — | — |
| 2017-08-08 | $7.92 | $7.92 | 233 | — | — |
| 2017-08-07 | $7.92 | $7.92 | 442 | — | — |
| 2017-08-04 | $8.28 | $8.28 | 50 | — | — |
| 2017-08-03 | $8.28 | $8.28 | 975 | — | — |
| 2017-08-02 | $7.80 | $7.80 | 767 | — | — |
| 2017-08-01 | $7.80 | $7.80 | 183 | — | — |
| 2017-07-31 | $8.64 | $8.64 | 3,750 | — | — |
| 2017-07-28 | $8.04 | $8.04 | 1,975 | — | — |
| 2017-07-27 | $8.28 | $8.28 | 208 | — | — |
| 2017-07-26 | $8.28 | $8.28 | 325 | — | — |
| 2017-07-25 | $8.28 | $8.28 | 417 | — | — |
| 2017-07-24 | $8.52 | $8.52 | 450 | — | — |
| 2017-07-21 | $8.64 | $8.64 | 2,108 | — | — |
| 2017-07-20 | $8.40 | $8.40 | 13,083 | — | — |
| 2017-07-19 | $8.52 | $8.52 | 483 | — | — |
| 2017-07-18 | $8.76 | $8.76 | 2,725 | — | — |
| 2017-07-17 | $8.64 | $8.64 | 2,858 | — | — |
| 2017-07-14 | $8.40 | $8.40 | 1,317 | — | — |
| 2017-07-13 | $8.52 | $8.52 | 1,383 | — | — |
| 2017-07-12 | $8.40 | $8.40 | 2,325 | — | — |
| 2017-07-11 | $8.04 | $8.04 | 8,650 | — | — |
| 2017-07-10 | $9.36 | $9.36 | 20,158 | — | — |
| 2017-07-07 | $7.68 | $7.68 | 700 | — | — |
| 2017-07-06 | $7.92 | $7.92 | 1,175 | — | — |
| 2017-07-05 | $8.16 | $8.16 | 817 | — | — |
| 2017-07-03 | $8.40 | $8.40 | 1,692 | — | — |
| 2017-06-30 | $8.16 | $8.16 | 1,317 | — | — |
| 2017-06-29 | $8.64 | $8.64 | 9,000 | — | — |
| 2017-06-28 | $7.92 | $7.92 | 4,292 | — | — |
| 2017-06-27 | $7.44 | $7.44 | 2,492 | — | — |
| 2017-06-26 | $7.32 | $7.32 | 333 | — | — |
| 2017-06-23 | $7.56 | $7.56 | 1,450 | — | — |
| 2017-06-22 | $7.92 | $7.92 | 1,275 | — | — |
| 2017-06-21 | $7.44 | $7.44 | 283 | — | — |
| 2017-06-20 | $7.56 | $7.56 | 1,592 | — | — |
| 2017-06-19 | $7.56 | $7.56 | 4,925 | — | — |
| 2017-06-16 | $8.04 | $8.04 | 533 | — | — |
| 2017-06-15 | $7.92 | $7.92 | 1,375 | — | — |
| 2017-06-14 | $7.92 | $7.92 | 492 | — | — |
| 2017-06-13 | $8.16 | $8.16 | 2,567 | — | — |
| 2017-06-12 | $8.04 | $8.04 | 975 | — | — |
| 2017-06-09 | $8.16 | $8.16 | 1,183 | — | — |
| 2017-06-08 | $8.40 | $8.40 | 18,908 | — | — |
| 2017-06-07 | $7.80 | $7.80 | 5,092 | — | — |
| 2017-06-06 | $7.80 | $7.80 | 2,292 | — | — |
| 2017-06-05 | $7.68 | $7.68 | 2,333 | — | — |
| 2017-06-02 | $8.04 | $8.04 | 14,767 | — | — |
| 2017-06-01 | $7.92 | $7.92 | 1,842 | — | — |
| 2017-05-31 | $7.68 | $7.68 | 2,800 | — | — |
| 2017-05-30 | $7.68 | $7.68 | 5,992 | — | — |
| 2017-05-26 | $8.04 | $8.04 | 3,717 | — | — |
| 2017-05-25 | $8.16 | $8.16 | 4,283 | — | — |
| 2017-05-24 | $8.88 | $8.88 | 3,808 | — | — |
| 2017-05-23 | $8.40 | $8.40 | 11,050 | — | — |
| 2017-05-22 | $9.24 | $9.24 | 25,558 | — | — |
| 2017-05-19 | $8.52 | $8.52 | 9,750 | — | — |
| 2017-05-18 | $7.68 | $7.68 | 4,133 | — | — |
| 2017-05-17 | $8.28 | $8.28 | 12,792 | — | — |
| 2017-05-16 | $9.36 | $9.36 | 72,933 | — | — |
| 2017-05-15 | $10.68 | $10.68 | 92,375 | — | — |
| 2017-05-12 | $7.56 | $7.56 | 558 | — | — |
| 2017-05-11 | $7.80 | $7.80 | 1,500 | — | — |
| 2017-05-10 | $7.44 | $7.44 | 2,158 | — | — |
| 2017-05-09 | $7.44 | $7.44 | 1,742 | — | — |
| 2017-05-08 | $7.80 | $7.80 | 2,225 | — | — |
| 2017-05-05 | $7.44 | $7.44 | 4,992 | — | — |
| 2017-05-04 | $7.68 | $7.68 | 692 | — | — |
| 2017-05-03 | $8.04 | $8.04 | 1,417 | — | — |
| 2017-05-02 | $8.04 | $8.04 | 5,592 | — | — |
| 2017-05-01 | $8.04 | $8.04 | 10,067 | — | — |
| 2017-04-28 | $8.16 | $8.16 | 1,433 | — | — |
| 2017-04-27 | $8.04 | $8.04 | 3,592 | — | — |
| 2017-04-26 | $8.40 | $8.40 | 3,825 | — | — |
| 2017-04-25 | $8.28 | $8.28 | 2,892 | — | — |
| 2017-04-24 | $8.40 | $8.40 | 4,858 | — | — |
| 2017-04-21 | $8.52 | $8.52 | 4,267 | — | — |
| 2017-04-20 | $8.88 | $8.88 | 6,992 | — | — |
| 2017-04-19 | $9.00 | $9.00 | 4,450 | — | — |
| 2017-04-18 | $8.64 | $8.64 | 13,250 | — | — |
| 2017-04-17 | $9.72 | $9.72 | 12,083 | — | — |
| 2017-04-13 | $10.08 | $10.08 | 46,092 | — | — |
| 2017-04-12 | $9.00 | $9.00 | 6,500 | — | — |
| 2017-04-11 | $8.88 | $8.88 | 11,175 | — | — |
| 2017-04-10 | $9.48 | $9.48 | 23,475 | — | — |
| 2017-04-07 | $10.20 | $10.20 | 135,192 | — | — |
| 2017-04-06 | $7.80 | $7.80 | 84,417 | — | — |
| 2017-04-05 | $12.60 | $12.60 | 491,700 | — | — |
| 2017-04-04 | $8.40 | $8.40 | 100,750 | — | — |
| 2017-04-03 | $4.68 | $4.68 | 692 | — | — |
| 2017-03-31 | $4.68 | $4.68 | 292 | — | — |
| 2017-03-30 | $4.68 | $4.68 | 1,742 | — | — |
| 2017-03-29 | $5.04 | $5.04 | 242 | — | — |
| 2017-03-28 | $5.28 | $5.28 | 492 | — | — |
| 2017-03-27 | $4.80 | $4.80 | 350 | — | — |
| 2017-03-24 | $4.80 | $4.80 | 5,200 | — | — |
| 2017-03-23 | $5.64 | $5.64 | 25 | — | — |
| 2017-03-22 | $5.64 | $5.64 | 775 | — | — |
| 2017-03-21 | $5.88 | $5.88 | 675 | — | — |
| 2017-03-20 | $5.64 | $5.64 | 458 | — | — |
| 2017-03-17 | $6.24 | $6.24 | 2,533 | — | — |
| 2017-03-16 | $6.00 | $6.00 | 1,008 | — | — |
| 2017-03-15 | $5.88 | $5.88 | 158 | — | — |
| 2017-03-14 | $6.00 | $6.00 | 658 | — | — |
| 2017-03-13 | $6.00 | $6.00 | 175 | — | — |
| 2017-03-10 | $5.52 | $5.52 | 1,833 | — | — |
| 2017-03-09 | $5.76 | $5.76 | 1,500 | — | — |
| 2017-03-08 | $6.12 | $6.12 | 408 | — | — |
| 2017-03-07 | $6.24 | $6.24 | 942 | — | — |
| 2017-03-06 | $6.24 | $6.24 | 1,200 | — | — |
| 2017-03-03 | $6.60 | $6.60 | 1,350 | — | — |
| 2017-03-02 | $6.60 | $6.60 | 383 | — | — |
| 2017-03-01 | $6.72 | $6.72 | 250 | — | — |
| 2017-02-28 | $6.96 | $6.96 | 883 | — | — |
| 2017-02-27 | $6.96 | $6.96 | 150 | — | — |
| 2017-02-24 | $6.96 | $6.96 | 75 | — | — |
| 2017-02-23 | $7.20 | $7.20 | 92 | — | — |
| 2017-02-22 | $7.08 | $7.08 | 842 | — | — |
| 2017-02-21 | $7.32 | $7.32 | 225 | — | — |
| 2017-02-17 | $7.32 | $7.32 | 1,342 | — | — |
| 2017-02-16 | $7.44 | $7.44 | 100 | — | — |
| 2017-02-15 | $7.20 | $7.20 | 1,125 | — | — |
| 2017-02-14 | $7.44 | $7.44 | 1,458 | — | — |
| 2017-02-13 | $7.32 | $7.32 | 975 | — | — |
| 2017-02-10 | $7.32 | $7.32 | 892 | — | — |
| 2017-02-09 | $7.44 | $7.44 | 358 | — | — |
| 2017-02-08 | $7.32 | $7.32 | 492 | — | — |
| 2017-02-07 | $7.68 | $7.68 | 350 | — | — |
| 2017-02-06 | $7.20 | $7.20 | 150 | — | — |
| 2017-02-03 | $7.20 | $7.20 | 433 | — | — |
| 2017-02-02 | $7.44 | $7.44 | 492 | — | — |
| 2017-02-01 | $7.32 | $7.32 | 108 | — | — |
| 2017-01-31 | $7.32 | $7.32 | 392 | — | — |
| 2017-01-30 | $7.20 | $7.20 | 958 | — | — |
| 2017-01-27 | $7.56 | $7.56 | 1,475 | — | — |
| 2017-01-26 | $7.32 | $7.32 | 250 | — | — |
| 2017-01-25 | $7.32 | $7.32 | 1,708 | — | — |
| 2017-01-24 | $7.32 | $7.32 | 1,783 | — | — |
| 2017-01-23 | $7.68 | $7.68 | 667 | — | — |
| 2017-01-20 | $7.56 | $7.56 | 500 | — | — |
| 2017-01-19 | $7.68 | $7.68 | 175 | — | — |
| 2017-01-18 | $7.56 | $7.56 | 42 | — | — |
| 2017-01-17 | $7.80 | $7.80 | 3,617 | — | — |
| 2017-01-13 | $7.92 | $7.92 | 792 | — | — |
| 2017-01-12 | $8.16 | $8.16 | 6,633 | — | — |
| 2017-01-11 | $7.92 | $7.92 | 867 | — | — |
| 2017-01-10 | $8.04 | $8.04 | 467 | — | — |
| 2017-01-09 | $7.92 | $7.92 | 1,633 | — | — |
| 2017-01-06 | $8.04 | $8.04 | 2,583 | — | — |
| 2017-01-05 | $8.40 | $8.40 | 2,533 | — | — |
| 2017-01-04 | $8.64 | $8.64 | 1,700 | — | — |
| 2017-01-03 | $8.40 | $8.40 | 808 | — | — |