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
- 1993-10-25 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 | $8.67 | $13.90 | 258,200 | — | — |
| 2017-12-28 | $8.90 | $14.27 | 47,300 | — | — |
| 2017-12-27 | $8.77 | $14.06 | 71,700 | — | — |
| 2017-12-26 | $8.76 | $14.05 | 71,100 | — | — |
| 2017-12-22 | $9.09 | $14.58 | 45,600 | — | — |
| 2017-12-21 | $9.29 | $14.90 | 47,800 | — | — |
| 2017-12-20 | $9.25 | $14.83 | 36,700 | — | — |
| 2017-12-19 | $9.26 | $14.85 | 38,700 | — | — |
| 2017-12-18 | $9.43 | $15.12 | 65,400 | — | — |
| 2017-12-15 | $9.22 | $14.79 | 184,300 | — | — |
| 2017-12-14 | $8.92 | $14.31 | 55,800 | — | — |
| 2017-12-13 | $9.08 | $14.56 | 70,500 | — | — |
| 2017-12-12 | $9.01 | $14.45 | 57,300 | — | — |
| 2017-12-11 | $8.99 | $14.42 | 35,500 | — | — |
| 2017-12-08 | $9.04 | $14.50 | 46,500 | — | — |
| 2017-12-07 | $9.29 | $14.90 | 40,200 | — | — |
| 2017-12-06 | $9.25 | $14.83 | 31,100 | — | — |
| 2017-12-05 | $9.33 | $14.96 | 46,100 | — | — |
| 2017-12-04 | $9.45 | $15.16 | 40,000 | — | — |
| 2017-12-01 | $9.34 | $14.98 | 85,300 | — | — |
| 2017-11-30 | $9.22 | $14.79 | 162,200 | — | — |
| 2017-11-29 | $9.35 | $14.99 | 159,300 | — | — |
| 2017-11-28 | $8.95 | $14.35 | 86,800 | — | — |
| 2017-11-27 | $8.89 | $14.26 | 74,300 | — | — |
| 2017-11-24 | $8.70 | $13.95 | 31,300 | — | — |
| 2017-11-22 | $8.69 | $13.94 | 107,200 | — | — |
| 2017-11-21 | $8.84 | $14.18 | 78,400 | — | — |
| 2017-11-20 | $8.78 | $14.08 | 78,600 | — | — |
| 2017-11-17 | $8.65 | $13.87 | 84,100 | — | — |
| 2017-11-16 | $8.62 | $13.82 | 97,600 | — | — |
| 2017-11-15 | $8.49 | $13.62 | 93,200 | — | — |
| 2017-11-14 | $8.46 | $13.57 | 110,000 | — | — |
| 2017-11-13 | $8.63 | $13.84 | 75,700 | — | — |
| 2017-11-10 | $8.73 | $14.00 | 36,000 | — | — |
| 2017-11-09 | $8.56 | $13.73 | 132,800 | — | — |
| 2017-11-08 | $8.44 | $13.54 | 101,500 | — | — |
| 2017-11-07 | $8.56 | $13.73 | 76,100 | — | — |
| 2017-11-06 | $8.77 | $14.06 | 84,200 | — | — |
| 2017-11-03 | $8.80 | $14.11 | 63,600 | — | — |
| 2017-11-02 | $8.83 | $14.16 | 150,700 | — | — |
| 2017-11-01 | $8.83 | $14.16 | 89,800 | — | — |
| 2017-10-31 | $8.88 | $14.24 | 94,800 | — | — |
| 2017-10-30 | $8.44 | $13.54 | 74,300 | — | — |
| 2017-10-27 | $8.69 | $13.94 | 41,400 | — | — |
| 2017-10-26 | $8.65 | $13.87 | 32,900 | — | — |
| 2017-10-25 | $8.70 | $13.95 | 56,900 | — | — |
| 2017-10-24 | $8.64 | $13.86 | 24,800 | — | — |
| 2017-10-23 | $8.66 | $13.89 | 40,000 | — | — |
| 2017-10-20 | $8.81 | $14.13 | 83,000 | — | — |
| 2017-10-19 | $8.75 | $14.03 | 17,300 | — | — |
| 2017-10-18 | $8.82 | $14.14 | 44,900 | — | — |
| 2017-10-17 | $8.80 | $14.11 | 33,900 | — | — |
| 2017-10-16 | $9.02 | $14.47 | 67,600 | — | — |
| 2017-10-13 | $8.81 | $14.13 | 49,000 | — | — |
| 2017-10-12 | $8.81 | $14.13 | 22,300 | — | — |
| 2017-10-11 | $8.90 | $14.24 | 36,300 | — | — |
| 2017-10-10 | $8.88 | $14.20 | 46,200 | — | — |
| 2017-10-09 | $8.82 | $14.11 | 31,500 | — | — |
| 2017-10-06 | $8.76 | $14.01 | 33,900 | — | — |
| 2017-10-05 | $8.81 | $14.09 | 35,600 | — | — |
| 2017-10-04 | $8.80 | $14.08 | 79,600 | — | — |
| 2017-10-03 | $8.82 | $14.11 | 82,500 | — | — |
| 2017-10-02 | $8.61 | $13.77 | 75,200 | — | — |
| 2017-09-29 | $8.40 | $13.44 | 213,700 | — | — |
| 2017-09-28 | $8.48 | $13.56 | 143,300 | — | — |
| 2017-09-27 | $8.45 | $13.52 | 143,100 | — | — |
| 2017-09-26 | $8.38 | $13.40 | 87,900 | — | — |
| 2017-09-25 | $8.28 | $13.24 | 91,900 | — | — |
| 2017-09-22 | $8.19 | $13.10 | 55,700 | — | — |
| 2017-09-21 | $8.10 | $12.96 | 54,000 | — | — |
| 2017-09-20 | $8.04 | $12.86 | 37,800 | — | — |
| 2017-09-19 | $7.94 | $12.70 | 73,400 | — | — |
| 2017-09-18 | $7.83 | $12.52 | 109,600 | — | — |
| 2017-09-15 | $7.69 | $12.30 | 203,900 | — | — |
| 2017-09-14 | $7.78 | $12.44 | 55,900 | — | — |
| 2017-09-13 | $7.90 | $12.64 | 38,200 | — | — |
| 2017-09-12 | $8.01 | $12.81 | 59,200 | — | — |
| 2017-09-11 | $7.94 | $12.70 | 61,900 | — | — |
| 2017-09-08 | $7.80 | $12.48 | 74,200 | — | — |
| 2017-09-07 | $7.77 | $12.43 | 83,000 | — | — |
| 2017-09-06 | $7.92 | $12.67 | 48,900 | — | — |
| 2017-09-05 | $7.91 | $12.65 | 79,900 | — | — |
| 2017-09-01 | $8.06 | $12.89 | 60,000 | — | — |
| 2017-08-31 | $8.03 | $12.84 | 99,900 | — | — |
| 2017-08-30 | $8.05 | $12.88 | 25,700 | — | — |
| 2017-08-29 | $8.07 | $12.91 | 57,900 | — | — |
| 2017-08-28 | $8.04 | $12.86 | 76,000 | — | — |
| 2017-08-25 | $8.05 | $12.88 | 88,100 | — | — |
| 2017-08-24 | $7.97 | $12.75 | 104,800 | — | — |
| 2017-08-23 | $7.83 | $12.52 | 101,200 | — | — |
| 2017-08-22 | $7.73 | $12.36 | 42,900 | — | — |
| 2017-08-21 | $7.88 | $12.60 | 64,400 | — | — |
| 2017-08-18 | $7.85 | $12.56 | 89,500 | — | — |
| 2017-08-17 | $7.82 | $12.51 | 143,800 | — | — |
| 2017-08-16 | $7.85 | $12.56 | 56,500 | — | — |
| 2017-08-15 | $8.00 | $12.80 | 40,400 | — | — |
| 2017-08-14 | $8.01 | $12.81 | 223,200 | — | — |
| 2017-08-11 | $7.80 | $12.48 | 85,700 | — | — |
| 2017-08-10 | $7.95 | $12.72 | 82,900 | — | — |
| 2017-08-09 | $7.99 | $12.78 | 72,200 | — | — |
| 2017-08-08 | $8.07 | $12.91 | 165,600 | — | — |
| 2017-08-07 | $8.04 | $12.86 | 182,100 | — | — |
| 2017-08-04 | $8.02 | $12.83 | 233,500 | — | — |
| 2017-08-03 | $7.95 | $12.72 | 103,900 | — | — |
| 2017-08-02 | $7.98 | $12.76 | 190,600 | — | — |
| 2017-08-01 | $8.02 | $12.83 | 256,100 | — | — |
| 2017-07-31 | $7.59 | $12.14 | 261,300 | — | — |
| 2017-07-28 | $7.64 | $12.22 | 60,900 | — | — |
| 2017-07-27 | $7.59 | $12.14 | 160,700 | — | — |
| 2017-07-26 | $7.51 | $12.01 | 143,200 | — | — |
| 2017-07-25 | $7.22 | $11.55 | 122,200 | — | — |
| 2017-07-24 | $7.06 | $11.29 | 40,500 | — | — |
| 2017-07-21 | $7.10 | $11.36 | 74,800 | — | — |
| 2017-07-20 | $7.15 | $11.44 | 94,400 | — | — |
| 2017-07-19 | $7.13 | $11.40 | 92,500 | — | — |
| 2017-07-18 | $7.05 | $11.28 | 61,000 | — | — |
| 2017-07-17 | $7.12 | $11.39 | 149,200 | — | — |
| 2017-07-14 | $7.10 | $11.36 | 117,900 | — | — |
| 2017-07-13 | $7.19 | $11.50 | 245,500 | — | — |
| 2017-07-12 | $7.18 | $11.48 | 172,900 | — | — |
| 2017-07-11 | $7.13 | $11.37 | 262,900 | — | — |
| 2017-07-10 | $7.07 | $11.27 | 207,600 | — | — |
| 2017-07-07 | $6.94 | $11.07 | 117,800 | — | — |
| 2017-07-06 | $6.78 | $10.81 | 581,800 | — | — |
| 2017-07-05 | $6.64 | $10.59 | 103,000 | — | — |
| 2017-07-03 | $6.66 | $10.62 | 52,900 | — | — |
| 2017-06-30 | $6.64 | $10.59 | 49,400 | — | — |
| 2017-06-29 | $6.65 | $10.60 | 139,300 | — | — |
| 2017-06-28 | $6.65 | $10.60 | 132,900 | — | — |
| 2017-06-27 | $6.64 | $10.59 | 169,900 | — | — |
| 2017-06-26 | $6.51 | $10.38 | 166,000 | — | — |
| 2017-06-23 | $6.56 | $10.46 | 2,275,800 | — | — |
| 2017-06-22 | $6.65 | $10.60 | 82,900 | — | — |
| 2017-06-21 | $6.74 | $10.75 | 68,200 | — | — |
| 2017-06-20 | $6.78 | $10.81 | 61,300 | — | — |
| 2017-06-19 | $6.73 | $10.73 | 96,400 | — | — |
| 2017-06-16 | $6.59 | $10.51 | 419,700 | — | — |
| 2017-06-15 | $6.80 | $10.84 | 421,700 | — | — |
| 2017-06-14 | $6.79 | $10.83 | 249,300 | — | — |
| 2017-06-13 | $7.00 | $11.16 | 147,900 | — | — |
| 2017-06-12 | $6.80 | $10.84 | 122,500 | — | — |
| 2017-06-09 | $6.75 | $10.76 | 52,800 | — | — |
| 2017-06-08 | $6.72 | $10.71 | 53,200 | — | — |
| 2017-06-07 | $6.68 | $10.65 | 37,800 | — | — |
| 2017-06-06 | $6.64 | $10.59 | 25,000 | — | — |
| 2017-06-05 | $6.73 | $10.73 | 70,800 | — | — |
| 2017-06-02 | $6.80 | $10.84 | 98,600 | — | — |
| 2017-06-01 | $6.74 | $10.75 | 64,500 | — | — |
| 2017-05-31 | $6.82 | $10.87 | 46,800 | — | — |
| 2017-05-30 | $6.81 | $10.86 | 51,500 | — | — |
| 2017-05-26 | $6.74 | $10.75 | 61,600 | — | — |
| 2017-05-25 | $6.75 | $10.76 | 121,600 | — | — |
| 2017-05-24 | $6.75 | $10.76 | 134,200 | — | — |
| 2017-05-23 | $6.73 | $10.73 | 1,052,000 | — | — |
| 2017-05-22 | $6.65 | $10.60 | 51,500 | — | — |
| 2017-05-19 | $6.61 | $10.54 | 24,100 | — | — |
| 2017-05-18 | $6.60 | $10.52 | 18,000 | — | — |
| 2017-05-17 | $6.59 | $10.51 | 63,500 | — | — |
| 2017-05-16 | $6.80 | $10.84 | 78,300 | — | — |
| 2017-05-15 | $6.89 | $10.99 | 26,600 | — | — |
| 2017-05-12 | $6.95 | $11.08 | 25,500 | — | — |
| 2017-05-11 | $6.94 | $11.07 | 35,500 | — | — |
| 2017-05-10 | $6.95 | $11.08 | 60,500 | — | — |
| 2017-05-09 | $7.02 | $11.19 | 28,300 | — | — |
| 2017-05-08 | $7.14 | $11.38 | 48,100 | — | — |
| 2017-05-05 | $7.11 | $11.34 | 23,000 | — | — |
| 2017-05-04 | $6.92 | $11.03 | 68,800 | — | — |
| 2017-05-03 | $7.18 | $11.45 | 53,600 | — | — |
| 2017-05-02 | $7.05 | $11.24 | 28,300 | — | — |
| 2017-05-01 | $7.14 | $11.38 | 51,600 | — | — |
| 2017-04-28 | $7.26 | $11.58 | 16,500 | — | — |
| 2017-04-27 | $7.47 | $11.91 | 17,400 | — | — |
| 2017-04-26 | $7.44 | $11.86 | 36,000 | — | — |
| 2017-04-25 | $7.45 | $11.88 | 57,600 | — | — |
| 2017-04-24 | $7.44 | $11.86 | 27,400 | — | — |
| 2017-04-21 | $7.33 | $11.69 | 33,200 | — | — |
| 2017-04-20 | $7.36 | $11.73 | 34,800 | — | — |
| 2017-04-19 | $7.40 | $11.80 | 12,000 | — | — |
| 2017-04-18 | $7.38 | $11.77 | 9,000 | — | — |
| 2017-04-17 | $7.37 | $11.75 | 26,600 | — | — |
| 2017-04-13 | $7.39 | $11.78 | 9,500 | — | — |
| 2017-04-12 | $7.40 | $11.80 | 11,000 | — | — |
| 2017-04-11 | $7.37 | $11.75 | 15,800 | — | — |
| 2017-04-10 | $7.29 | $11.62 | 21,400 | — | — |
| 2017-04-07 | $7.35 | $11.72 | 36,900 | — | — |
| 2017-04-06 | $7.26 | $11.54 | 13,600 | — | — |
| 2017-04-05 | $7.14 | $11.35 | 25,700 | — | — |
| 2017-04-04 | $7.29 | $11.59 | 49,000 | — | — |
| 2017-04-03 | $7.33 | $11.65 | 190,500 | — | — |
| 2017-03-31 | $7.15 | $11.37 | 18,400 | — | — |
| 2017-03-30 | $7.29 | $11.59 | 58,200 | — | — |
| 2017-03-29 | $7.29 | $11.59 | 30,700 | — | — |
| 2017-03-28 | $7.26 | $11.54 | 15,900 | — | — |
| 2017-03-27 | $7.33 | $11.65 | 22,500 | — | — |
| 2017-03-24 | $7.26 | $11.54 | 12,300 | — | — |
| 2017-03-23 | $7.27 | $11.56 | 36,100 | — | — |
| 2017-03-22 | $7.21 | $11.46 | 35,500 | — | — |
| 2017-03-21 | $7.30 | $11.61 | 43,700 | — | — |
| 2017-03-20 | $7.52 | $11.96 | 18,900 | — | — |
| 2017-03-17 | $7.68 | $12.21 | 269,500 | — | — |
| 2017-03-16 | $7.49 | $11.91 | 15,200 | — | — |
| 2017-03-15 | $7.49 | $11.91 | 23,500 | — | — |
| 2017-03-14 | $7.45 | $11.85 | 51,500 | — | — |
| 2017-03-13 | $7.49 | $11.91 | 37,300 | — | — |
| 2017-03-10 | $7.64 | $12.15 | 31,000 | — | — |
| 2017-03-09 | $7.62 | $12.12 | 15,000 | — | — |
| 2017-03-08 | $7.82 | $12.43 | 49,800 | — | — |
| 2017-03-07 | $7.75 | $12.32 | 15,700 | — | — |
| 2017-03-06 | $7.76 | $12.34 | 37,300 | — | — |
| 2017-03-03 | $7.76 | $12.34 | 17,600 | — | — |
| 2017-03-02 | $7.82 | $12.43 | 32,700 | — | — |
| 2017-03-01 | $7.82 | $12.43 | 70,800 | — | — |
| 2017-02-28 | $7.73 | $12.29 | 36,900 | — | — |
| 2017-02-27 | $7.67 | $12.20 | 59,600 | — | — |
| 2017-02-24 | $7.55 | $12.00 | 73,300 | — | — |
| 2017-02-23 | $7.60 | $12.08 | 126,400 | — | — |
| 2017-02-22 | $7.40 | $11.77 | 37,800 | — | — |
| 2017-02-21 | $7.42 | $11.80 | 151,400 | — | — |
| 2017-02-17 | $7.50 | $11.93 | 70,300 | — | — |
| 2017-02-16 | $7.61 | $12.10 | 32,900 | — | — |
| 2017-02-15 | $7.75 | $12.32 | 83,800 | — | — |
| 2017-02-14 | $7.75 | $12.32 | 48,000 | — | — |
| 2017-02-13 | $7.77 | $12.35 | 16,400 | — | — |
| 2017-02-10 | $7.78 | $12.37 | 23,600 | — | — |
| 2017-02-09 | $7.75 | $12.32 | 18,500 | — | — |
| 2017-02-08 | $7.70 | $12.24 | 28,200 | — | — |
| 2017-02-07 | $7.64 | $12.15 | 19,300 | — | — |
| 2017-02-06 | $7.70 | $12.24 | 49,600 | — | — |
| 2017-02-03 | $7.74 | $12.31 | 47,600 | — | — |
| 2017-02-02 | $7.69 | $12.23 | 31,300 | — | — |
| 2017-02-01 | $7.60 | $12.08 | 66,600 | — | — |
| 2017-01-31 | $7.67 | $12.20 | 58,300 | — | — |
| 2017-01-30 | $7.67 | $12.20 | 31,500 | — | — |
| 2017-01-27 | $7.69 | $12.23 | 21,300 | — | — |
| 2017-01-26 | $7.70 | $12.24 | 42,000 | — | — |
| 2017-01-25 | $7.73 | $12.29 | 12,200 | — | — |
| 2017-01-24 | $7.74 | $12.31 | 11,200 | — | — |
| 2017-01-23 | $7.72 | $12.27 | 18,900 | — | — |
| 2017-01-20 | $7.83 | $12.45 | 72,900 | — | — |
| 2017-01-19 | $7.89 | $12.55 | 19,800 | — | — |
| 2017-01-18 | $7.90 | $12.56 | 47,100 | — | — |
| 2017-01-17 | $7.74 | $12.31 | 50,900 | — | — |
| 2017-01-13 | $7.86 | $12.50 | 90,300 | — | — |
| 2017-01-12 | $7.54 | $11.99 | 50,100 | — | — |
| 2017-01-11 | $7.56 | $12.02 | 65,000 | — | — |
| 2017-01-10 | $7.30 | $11.61 | 225,600 | — | — |
| 2017-01-09 | $6.87 | $10.92 | 26,200 | — | — |
| 2017-01-06 | $6.99 | $11.11 | 17,100 | — | — |
| 2017-01-05 | $7.01 | $11.11 | 40,000 | — | — |
| 2017-01-04 | $7.07 | $11.21 | 39,000 | — | — |
| 2017-01-03 | $7.19 | $11.40 | 31,800 | — | — |