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
- 2006-01-27 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 | $8.69 | $8.69 | 597,300 | — | — |
| 2017-12-28 | $8.68 | $8.68 | 816,500 | — | — |
| 2017-12-27 | $8.69 | $8.69 | 583,000 | — | — |
| 2017-12-26 | $8.70 | $8.70 | 608,100 | — | — |
| 2017-12-22 | $8.82 | $8.82 | 653,000 | — | — |
| 2017-12-21 | $8.74 | $8.74 | 671,200 | — | — |
| 2017-12-20 | $8.77 | $8.77 | 792,700 | — | — |
| 2017-12-19 | $8.69 | $8.69 | 878,200 | — | — |
| 2017-12-18 | $8.75 | $8.75 | 1,140,600 | — | — |
| 2017-12-15 | $8.63 | $8.63 | 1,151,700 | — | — |
| 2017-12-14 | $8.60 | $8.60 | 1,593,300 | — | — |
| 2017-12-13 | $8.68 | $8.68 | 853,000 | — | — |
| 2017-12-12 | $8.59 | $8.59 | 801,700 | — | — |
| 2017-12-11 | $8.36 | $8.36 | 680,300 | — | — |
| 2017-12-08 | $8.23 | $8.23 | 666,200 | — | — |
| 2017-12-07 | $8.20 | $8.20 | 796,600 | — | — |
| 2017-12-06 | $8.16 | $8.16 | 717,600 | — | — |
| 2017-12-05 | $8.16 | $8.16 | 831,500 | — | — |
| 2017-12-04 | $8.12 | $8.12 | 1,072,500 | — | — |
| 2017-12-01 | $8.15 | $8.15 | 1,230,000 | — | — |
| 2017-11-30 | $8.20 | $8.20 | 1,530,100 | — | — |
| 2017-11-29 | $8.22 | $8.22 | 2,123,600 | — | — |
| 2017-11-28 | $8.10 | $8.10 | 971,300 | — | — |
| 2017-11-27 | $8.05 | $8.05 | 471,400 | — | — |
| 2017-11-24 | $8.04 | $8.04 | 387,200 | — | — |
| 2017-11-22 | $7.98 | $7.98 | 792,200 | — | — |
| 2017-11-21 | $7.89 | $7.89 | 573,200 | — | — |
| 2017-11-20 | $7.82 | $7.82 | 1,047,600 | — | — |
| 2017-11-17 | $7.87 | $7.87 | 3,251,400 | — | — |
| 2017-11-16 | $7.81 | $7.81 | 1,207,200 | — | — |
| 2017-11-15 | $7.79 | $7.79 | 1,248,100 | — | — |
| 2017-11-14 | $7.79 | $7.79 | 1,267,800 | — | — |
| 2017-11-13 | $7.85 | $7.85 | 645,300 | — | — |
| 2017-11-10 | $7.83 | $7.83 | 709,600 | — | — |
| 2017-11-09 | $7.91 | $7.91 | 1,107,900 | — | — |
| 2017-11-08 | $8.00 | $8.00 | 575,100 | — | — |
| 2017-11-07 | $7.94 | $7.94 | 728,200 | — | — |
| 2017-11-06 | $7.97 | $7.97 | 1,299,500 | — | — |
| 2017-11-03 | $8.09 | $8.09 | 908,600 | — | — |
| 2017-11-02 | $8.11 | $8.11 | 902,400 | — | — |
| 2017-11-01 | $8.07 | $8.07 | 1,264,700 | — | — |
| 2017-10-31 | $8.06 | $8.06 | 869,500 | — | — |
| 2017-10-30 | $8.14 | $8.14 | 748,900 | — | — |
| 2017-10-27 | $8.13 | $8.13 | 753,000 | — | — |
| 2017-10-26 | $8.03 | $8.03 | 974,400 | — | — |
| 2017-10-25 | $7.96 | $7.96 | 1,307,400 | — | — |
| 2017-10-24 | $7.92 | $7.92 | 994,300 | — | — |
| 2017-10-23 | $7.81 | $7.81 | 789,900 | — | — |
| 2017-10-20 | $7.87 | $7.87 | 1,565,800 | — | — |
| 2017-10-19 | $7.87 | $7.87 | 599,400 | — | — |
| 2017-10-18 | $7.87 | $7.87 | 804,500 | — | — |
| 2017-10-17 | $7.82 | $7.82 | 1,562,300 | — | — |
| 2017-10-16 | $7.94 | $7.94 | 994,000 | — | — |
| 2017-10-13 | $7.82 | $7.82 | 474,800 | — | — |
| 2017-10-12 | $7.72 | $7.72 | 508,100 | — | — |
| 2017-10-11 | $7.77 | $7.77 | 569,700 | — | — |
| 2017-10-10 | $7.77 | $7.77 | 733,000 | — | — |
| 2017-10-09 | $7.75 | $7.75 | 453,500 | — | — |
| 2017-10-06 | $7.73 | $7.73 | 731,800 | — | — |
| 2017-10-05 | $7.72 | $7.72 | 525,900 | — | — |
| 2017-10-04 | $7.68 | $7.68 | 693,200 | — | — |
| 2017-10-03 | $7.71 | $7.71 | 933,600 | — | — |
| 2017-10-02 | $7.70 | $7.70 | 685,500 | — | — |
| 2017-09-29 | $7.71 | $7.71 | 703,500 | — | — |
| 2017-09-28 | $7.69 | $7.69 | 726,900 | — | — |
| 2017-09-27 | $7.83 | $7.83 | 509,600 | — | — |
| 2017-09-26 | $7.77 | $7.77 | 968,700 | — | — |
| 2017-09-25 | $7.70 | $7.70 | 770,900 | — | — |
| 2017-09-22 | $7.79 | $7.79 | 466,900 | — | — |
| 2017-09-21 | $7.75 | $7.75 | 767,700 | — | — |
| 2017-09-20 | $7.74 | $7.74 | 832,700 | — | — |
| 2017-09-19 | $7.73 | $7.73 | 882,700 | — | — |
| 2017-09-18 | $7.62 | $7.62 | 785,900 | — | — |
| 2017-09-15 | $7.57 | $7.57 | 762,300 | — | — |
| 2017-09-14 | $7.53 | $7.53 | 1,388,300 | — | — |
| 2017-09-13 | $7.67 | $7.67 | 5,217,000 | — | — |
| 2017-09-12 | $7.55 | $7.55 | 768,400 | — | — |
| 2017-09-11 | $7.48 | $7.48 | 864,100 | — | — |
| 2017-09-08 | $7.44 | $7.44 | 879,500 | — | — |
| 2017-09-07 | $7.35 | $7.35 | 1,065,100 | — | — |
| 2017-09-06 | $7.44 | $7.44 | 749,000 | — | — |
| 2017-09-05 | $7.40 | $7.40 | 1,294,900 | — | — |
| 2017-09-01 | $7.51 | $7.51 | 622,900 | — | — |
| 2017-08-31 | $7.48 | $7.48 | 728,000 | — | — |
| 2017-08-30 | $7.38 | $7.38 | 442,800 | — | — |
| 2017-08-29 | $7.42 | $7.42 | 711,000 | — | — |
| 2017-08-28 | $7.39 | $7.39 | 761,000 | — | — |
| 2017-08-25 | $7.46 | $7.46 | 1,174,500 | — | — |
| 2017-08-24 | $7.42 | $7.42 | 598,900 | — | — |
| 2017-08-23 | $7.44 | $7.44 | 592,600 | — | — |
| 2017-08-22 | $7.47 | $7.47 | 588,500 | — | — |
| 2017-08-21 | $7.49 | $7.49 | 730,900 | — | — |
| 2017-08-18 | $7.55 | $7.55 | 722,700 | — | — |
| 2017-08-17 | $7.48 | $7.48 | 1,103,600 | — | — |
| 2017-08-16 | $7.56 | $7.56 | 1,579,000 | — | — |
| 2017-08-15 | $7.58 | $7.58 | 687,200 | — | — |
| 2017-08-14 | $7.57 | $7.57 | 1,118,600 | — | — |
| 2017-08-11 | $7.49 | $7.49 | 1,012,700 | — | — |
| 2017-08-10 | $7.47 | $7.47 | 1,601,600 | — | — |
| 2017-08-09 | $7.67 | $7.67 | 723,100 | — | — |
| 2017-08-08 | $7.73 | $7.73 | 837,900 | — | — |
| 2017-08-07 | $7.80 | $7.80 | 2,701,100 | — | — |
| 2017-08-04 | $7.79 | $7.79 | 610,900 | — | — |
| 2017-08-03 | $7.79 | $7.79 | 545,700 | — | — |
| 2017-08-02 | $7.83 | $7.83 | 461,300 | — | — |
| 2017-08-01 | $7.89 | $7.89 | 1,083,200 | — | — |
| 2017-07-31 | $7.96 | $7.96 | 1,353,500 | — | — |
| 2017-07-28 | $7.59 | $7.59 | 499,100 | — | — |
| 2017-07-27 | $7.59 | $7.59 | 633,500 | — | — |
| 2017-07-26 | $7.59 | $7.59 | 719,400 | — | — |
| 2017-07-25 | $7.62 | $7.62 | 714,900 | — | — |
| 2017-07-24 | $7.60 | $7.60 | 611,100 | — | — |
| 2017-07-21 | $7.56 | $7.56 | 791,900 | — | — |
| 2017-07-20 | $7.61 | $7.61 | 516,500 | — | — |
| 2017-07-19 | $7.66 | $7.66 | 749,600 | — | — |
| 2017-07-18 | $7.62 | $7.62 | 816,000 | — | — |
| 2017-07-17 | $7.59 | $7.59 | 959,100 | — | — |
| 2017-07-14 | $7.60 | $7.60 | 620,600 | — | — |
| 2017-07-13 | $7.65 | $7.65 | 573,700 | — | — |
| 2017-07-12 | $7.68 | $7.68 | 849,300 | — | — |
| 2017-07-11 | $7.69 | $7.69 | 683,900 | — | — |
| 2017-07-10 | $7.70 | $7.70 | 1,113,000 | — | — |
| 2017-07-07 | $7.76 | $7.76 | 2,039,200 | — | — |
| 2017-07-06 | $7.86 | $7.86 | 2,796,900 | — | — |
| 2017-07-05 | $7.91 | $7.91 | 1,378,000 | — | — |
| 2017-07-03 | $7.90 | $7.90 | 1,211,600 | — | — |
| 2017-06-30 | $7.86 | $7.86 | 1,665,600 | — | — |
| 2017-06-29 | $7.82 | $7.82 | 2,283,700 | — | — |
| 2017-06-28 | $7.86 | $7.86 | 3,021,700 | — | — |
| 2017-06-27 | $7.65 | $7.65 | 3,766,900 | — | — |
| 2017-06-26 | $7.62 | $7.62 | 1,383,500 | — | — |
| 2017-06-23 | $7.71 | $7.71 | 2,014,800 | — | — |
| 2017-06-22 | $7.73 | $7.73 | 7,097,200 | — | — |
| 2017-06-21 | $7.60 | $7.60 | 2,210,900 | — | — |
| 2017-06-20 | $7.69 | $7.69 | 2,203,100 | — | — |
| 2017-06-19 | $7.69 | $7.69 | 1,161,500 | — | — |
| 2017-06-16 | $7.69 | $7.69 | 1,042,700 | — | — |
| 2017-06-15 | $7.65 | $7.65 | 1,363,700 | — | — |
| 2017-06-14 | $7.78 | $7.78 | 2,290,900 | — | — |
| 2017-06-13 | $7.88 | $7.88 | 2,301,100 | — | — |
| 2017-06-12 | $7.79 | $7.79 | 1,947,800 | — | — |
| 2017-06-09 | $7.82 | $7.82 | 4,895,400 | — | — |
| 2017-06-08 | $7.82 | $7.82 | 6,242,800 | — | — |
| 2017-06-07 | $7.70 | $7.70 | 9,983,000 | — | — |
| 2017-06-06 | $7.54 | $7.54 | 15,009,400 | — | — |
| 2017-06-05 | $7.42 | $7.42 | 5,573,200 | — | — |
| 2017-06-02 | $7.58 | $7.58 | 3,244,400 | — | — |
| 2017-06-01 | $7.30 | $7.30 | 1,676,900 | — | — |
| 2017-05-31 | $7.16 | $7.16 | 835,900 | — | — |
| 2017-05-30 | $7.28 | $7.28 | 460,800 | — | — |
| 2017-05-26 | $7.28 | $7.28 | 509,700 | — | — |
| 2017-05-25 | $7.29 | $7.29 | 806,200 | — | — |
| 2017-05-24 | $7.30 | $7.30 | 601,800 | — | — |
| 2017-05-23 | $7.30 | $7.30 | 846,400 | — | — |
| 2017-05-22 | $7.30 | $7.30 | 757,800 | — | — |
| 2017-05-19 | $7.35 | $7.35 | 691,800 | — | — |
| 2017-05-18 | $7.18 | $7.18 | 1,064,000 | — | — |
| 2017-05-17 | $7.19 | $7.19 | 1,198,400 | — | — |
| 2017-05-16 | $7.36 | $7.36 | 4,914,700 | — | — |
| 2017-05-15 | $7.32 | $7.32 | 765,600 | — | — |
| 2017-05-12 | $7.40 | $7.40 | 933,600 | — | — |
| 2017-05-11 | $7.47 | $7.47 | 1,032,100 | — | — |
| 2017-05-10 | $7.44 | $7.44 | 995,800 | — | — |
| 2017-05-09 | $7.46 | $7.46 | 833,400 | — | — |
| 2017-05-08 | $7.53 | $7.53 | 1,489,400 | — | — |
| 2017-05-05 | $7.52 | $7.52 | 1,163,800 | — | — |
| 2017-05-04 | $7.51 | $7.51 | 1,311,500 | — | — |
| 2017-05-03 | $7.52 | $7.52 | 762,300 | — | — |
| 2017-05-02 | $7.48 | $7.48 | 981,700 | — | — |
| 2017-05-01 | $7.41 | $7.41 | 837,100 | — | — |
| 2017-04-28 | $7.43 | $7.43 | 1,030,100 | — | — |
| 2017-04-27 | $7.56 | $7.56 | 1,261,000 | — | — |
| 2017-04-26 | $7.51 | $7.51 | 826,600 | — | — |
| 2017-04-25 | $7.46 | $7.46 | 815,700 | — | — |
| 2017-04-24 | $7.43 | $7.43 | 1,247,900 | — | — |
| 2017-04-21 | $7.29 | $7.29 | 840,800 | — | — |
| 2017-04-20 | $7.29 | $7.29 | 1,495,500 | — | — |
| 2017-04-19 | $7.13 | $7.13 | 1,602,500 | — | — |
| 2017-04-18 | $6.99 | $6.99 | 729,300 | — | — |
| 2017-04-17 | $7.05 | $7.05 | 650,200 | — | — |
| 2017-04-13 | $6.95 | $6.95 | 705,600 | — | — |
| 2017-04-12 | $7.00 | $7.00 | 522,300 | — | — |
| 2017-04-11 | $7.03 | $7.03 | 779,900 | — | — |
| 2017-04-10 | $7.07 | $7.07 | 445,200 | — | — |
| 2017-04-07 | $7.05 | $7.05 | 415,000 | — | — |
| 2017-04-06 | $7.08 | $7.08 | 436,400 | — | — |
| 2017-04-05 | $7.06 | $7.06 | 659,300 | — | — |
| 2017-04-04 | $7.21 | $7.21 | 565,200 | — | — |
| 2017-04-03 | $7.23 | $7.23 | 420,100 | — | — |
| 2017-03-31 | $7.25 | $7.25 | 1,022,100 | — | — |
| 2017-03-30 | $7.42 | $7.42 | 518,600 | — | — |
| 2017-03-29 | $7.38 | $7.38 | 657,000 | — | — |
| 2017-03-28 | $7.54 | $7.54 | 1,132,200 | — | — |
| 2017-03-27 | $7.49 | $7.49 | 1,223,800 | — | — |
| 2017-03-24 | $7.52 | $7.52 | 591,400 | — | — |
| 2017-03-23 | $7.40 | $7.40 | 1,201,800 | — | — |
| 2017-03-22 | $7.42 | $7.42 | 858,900 | — | — |
| 2017-03-21 | $7.41 | $7.41 | 886,200 | — | — |
| 2017-03-20 | $7.56 | $7.56 | 440,400 | — | — |
| 2017-03-17 | $7.59 | $7.59 | 448,200 | — | — |
| 2017-03-16 | $7.60 | $7.60 | 717,100 | — | — |
| 2017-03-15 | $7.59 | $7.59 | 513,700 | — | — |
| 2017-03-14 | $7.55 | $7.55 | 697,400 | — | — |
| 2017-03-13 | $7.56 | $7.56 | 573,600 | — | — |
| 2017-03-10 | $7.60 | $7.60 | 787,000 | — | — |
| 2017-03-09 | $7.54 | $7.54 | 457,300 | — | — |
| 2017-03-08 | $7.56 | $7.56 | 571,600 | — | — |
| 2017-03-07 | $7.58 | $7.58 | 515,300 | — | — |
| 2017-03-06 | $7.63 | $7.63 | 2,017,600 | — | — |
| 2017-03-03 | $7.59 | $7.59 | 2,762,300 | — | — |
| 2017-03-02 | $7.82 | $7.82 | 823,100 | — | — |
| 2017-03-01 | $7.97 | $7.97 | 756,200 | — | — |
| 2017-02-28 | $7.80 | $7.80 | 461,500 | — | — |
| 2017-02-27 | $7.83 | $7.83 | 485,200 | — | — |
| 2017-02-24 | $7.87 | $7.87 | 474,200 | — | — |
| 2017-02-23 | $7.92 | $7.92 | 531,300 | — | — |
| 2017-02-22 | $8.01 | $8.01 | 458,800 | — | — |
| 2017-02-21 | $8.09 | $8.09 | 490,600 | — | — |
| 2017-02-17 | $7.98 | $7.98 | 555,900 | — | — |
| 2017-02-16 | $8.04 | $8.04 | 554,100 | — | — |
| 2017-02-15 | $8.02 | $8.02 | 659,200 | — | — |
| 2017-02-14 | $8.03 | $8.03 | 988,500 | — | — |
| 2017-02-13 | $8.08 | $8.08 | 1,046,600 | — | — |
| 2017-02-10 | $7.93 | $7.93 | 730,700 | — | — |
| 2017-02-09 | $7.96 | $7.96 | 931,700 | — | — |
| 2017-02-08 | $7.97 | $7.97 | 708,100 | — | — |
| 2017-02-07 | $7.97 | $7.97 | 447,200 | — | — |
| 2017-02-06 | $7.93 | $7.93 | 629,100 | — | — |
| 2017-02-03 | $7.97 | $7.97 | 864,100 | — | — |
| 2017-02-02 | $7.75 | $7.75 | 666,400 | — | — |
| 2017-02-01 | $7.72 | $7.72 | 2,615,600 | — | — |
| 2017-01-31 | $7.82 | $7.82 | 770,500 | — | — |
| 2017-01-30 | $7.79 | $7.79 | 1,803,200 | — | — |
| 2017-01-27 | $7.89 | $7.89 | 909,900 | — | — |
| 2017-01-26 | $8.01 | $8.01 | 822,500 | — | — |
| 2017-01-25 | $7.85 | $7.85 | 1,098,800 | — | — |
| 2017-01-24 | $7.79 | $7.79 | 1,362,100 | — | — |
| 2017-01-23 | $7.90 | $7.90 | 731,500 | — | — |
| 2017-01-20 | $7.84 | $7.84 | 523,800 | — | — |
| 2017-01-19 | $7.78 | $7.78 | 644,900 | — | — |
| 2017-01-18 | $7.81 | $7.81 | 1,129,100 | — | — |
| 2017-01-17 | $7.80 | $7.80 | 1,158,400 | — | — |
| 2017-01-13 | $7.96 | $7.96 | 711,000 | — | — |
| 2017-01-12 | $7.89 | $7.89 | 1,152,900 | — | — |
| 2017-01-11 | $7.95 | $7.95 | 570,500 | — | — |
| 2017-01-10 | $7.83 | $7.83 | 695,800 | — | — |
| 2017-01-09 | $7.85 | $7.85 | 654,700 | — | — |
| 2017-01-06 | $7.88 | $7.88 | 978,800 | — | — |
| 2017-01-05 | $7.89 | $7.89 | 2,371,300 | — | — |
| 2017-01-04 | $7.83 | $7.83 | 917,100 | — | — |
| 2017-01-03 | $7.72 | $7.72 | 804,400 | — | — |