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
- 1995-03-06 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 | $8.40 | $8.40 | 435,881 | — | — |
| 2017-12-28 | $8.47 | $8.47 | 771,525 | — | — |
| 2017-12-27 | $8.35 | $8.35 | 746,213 | — | — |
| 2017-12-26 | $8.30 | $8.30 | 964,406 | — | — |
| 2017-12-22 | $8.25 | $8.25 | 608,513 | — | — |
| 2017-12-21 | $8.30 | $8.30 | 552,319 | — | — |
| 2017-12-20 | $8.30 | $8.30 | 667,744 | — | — |
| 2017-12-19 | $8.31 | $8.31 | 943,650 | — | — |
| 2017-12-18 | $8.30 | $8.30 | 901,631 | — | — |
| 2017-12-15 | $8.27 | $8.27 | 2,379,375 | — | — |
| 2017-12-14 | $8.10 | $8.10 | 1,617,469 | — | — |
| 2017-12-13 | $8.54 | $8.54 | 387,281 | — | — |
| 2017-12-12 | $8.53 | $8.53 | 459,169 | — | — |
| 2017-12-11 | $8.50 | $8.50 | 390,825 | — | — |
| 2017-12-08 | $8.52 | $8.52 | 298,688 | — | — |
| 2017-12-07 | $8.50 | $8.50 | 271,856 | — | — |
| 2017-12-06 | $8.53 | $8.53 | 194,400 | — | — |
| 2017-12-05 | $8.56 | $8.56 | 367,538 | — | — |
| 2017-12-04 | $8.62 | $8.62 | 408,038 | — | — |
| 2017-12-01 | $8.60 | $8.60 | 405,000 | — | — |
| 2017-11-30 | $8.67 | $8.67 | 473,344 | — | — |
| 2017-11-29 | $8.76 | $8.76 | 359,438 | — | — |
| 2017-11-28 | $8.71 | $8.71 | 477,394 | — | — |
| 2017-11-27 | $8.60 | $8.60 | 313,369 | — | — |
| 2017-11-24 | $8.57 | $8.57 | 138,206 | — | — |
| 2017-11-22 | $8.55 | $8.55 | 320,456 | — | — |
| 2017-11-21 | $8.52 | $8.52 | 384,244 | — | — |
| 2017-11-20 | $8.46 | $8.46 | 271,350 | — | — |
| 2017-11-17 | $8.41 | $8.41 | 1,488,881 | — | — |
| 2017-11-16 | $8.41 | $8.41 | 341,213 | — | — |
| 2017-11-15 | $8.35 | $8.35 | 310,331 | — | — |
| 2017-11-14 | $8.39 | $8.39 | 332,100 | — | — |
| 2017-11-13 | $8.37 | $8.37 | 571,556 | — | — |
| 2017-11-10 | $8.31 | $8.31 | 240,469 | — | — |
| 2017-11-09 | $8.33 | $8.33 | 344,756 | — | — |
| 2017-11-08 | $8.29 | $8.29 | 378,675 | — | — |
| 2017-11-07 | $8.28 | $8.28 | 696,094 | — | — |
| 2017-11-06 | $8.34 | $8.34 | 517,388 | — | — |
| 2017-11-03 | $8.26 | $8.26 | 458,663 | — | — |
| 2017-11-02 | $8.30 | $8.30 | 636,356 | — | — |
| 2017-11-01 | $8.26 | $8.26 | 589,275 | — | — |
| 2017-10-31 | $8.20 | $8.20 | 574,088 | — | — |
| 2017-10-30 | $8.10 | $8.10 | 512,831 | — | — |
| 2017-10-27 | $8.04 | $8.04 | 563,456 | — | — |
| 2017-10-26 | $7.98 | $7.98 | 467,269 | — | — |
| 2017-10-25 | $7.90 | $7.90 | 430,819 | — | — |
| 2017-10-24 | $7.86 | $7.86 | 318,938 | — | — |
| 2017-10-23 | $7.84 | $7.84 | 307,800 | — | — |
| 2017-10-20 | $7.85 | $7.85 | 654,581 | — | — |
| 2017-10-19 | $7.81 | $7.81 | 255,656 | — | — |
| 2017-10-18 | $7.80 | $7.80 | 275,400 | — | — |
| 2017-10-17 | $7.78 | $7.78 | 267,806 | — | — |
| 2017-10-16 | $7.80 | $7.80 | 321,469 | — | — |
| 2017-10-13 | $7.81 | $7.81 | 286,031 | — | — |
| 2017-10-12 | $7.76 | $7.76 | 466,256 | — | — |
| 2017-10-11 | $7.79 | $7.79 | 280,463 | — | — |
| 2017-10-10 | $7.76 | $7.76 | 397,913 | — | — |
| 2017-10-09 | $7.77 | $7.77 | 280,463 | — | — |
| 2017-10-06 | $7.75 | $7.75 | 447,019 | — | — |
| 2017-10-05 | $7.77 | $7.77 | 427,275 | — | — |
| 2017-10-04 | $7.76 | $7.76 | 289,575 | — | — |
| 2017-10-03 | $7.74 | $7.74 | 529,538 | — | — |
| 2017-10-02 | $7.81 | $7.81 | 574,088 | — | — |
| 2017-09-29 | $7.57 | $7.57 | 280,463 | — | — |
| 2017-09-28 | $7.54 | $7.54 | 339,694 | — | — |
| 2017-09-27 | $7.48 | $7.48 | 665,213 | — | — |
| 2017-09-26 | $7.26 | $7.26 | 506,250 | — | — |
| 2017-09-25 | $7.23 | $7.23 | 332,606 | — | — |
| 2017-09-22 | $7.15 | $7.15 | 337,669 | — | — |
| 2017-09-21 | $7.11 | $7.11 | 198,956 | — | — |
| 2017-09-20 | $7.06 | $7.06 | 732,038 | — | — |
| 2017-09-19 | $7.00 | $7.00 | 258,694 | — | — |
| 2017-09-18 | $6.98 | $6.98 | 244,519 | — | — |
| 2017-09-15 | $7.03 | $7.03 | 792,788 | — | — |
| 2017-09-14 | $6.96 | $6.96 | 212,625 | — | — |
| 2017-09-13 | $7.06 | $7.06 | 241,988 | — | — |
| 2017-09-12 | $7.08 | $7.08 | 292,613 | — | — |
| 2017-09-11 | $6.98 | $6.98 | 382,219 | — | — |
| 2017-09-08 | $6.77 | $6.77 | 296,156 | — | — |
| 2017-09-07 | $6.75 | $6.75 | 280,969 | — | — |
| 2017-09-06 | $6.84 | $6.84 | 189,338 | — | — |
| 2017-09-05 | $6.82 | $6.82 | 386,775 | — | — |
| 2017-09-01 | $7.00 | $7.00 | 176,681 | — | — |
| 2017-08-31 | $7.01 | $7.01 | 232,369 | — | — |
| 2017-08-30 | $6.99 | $6.99 | 170,100 | — | — |
| 2017-08-29 | $6.99 | $6.99 | 308,306 | — | — |
| 2017-08-28 | $7.07 | $7.07 | 294,638 | — | — |
| 2017-08-25 | $7.15 | $7.15 | 241,481 | — | — |
| 2017-08-24 | $7.12 | $7.12 | 249,075 | — | — |
| 2017-08-23 | $7.25 | $7.25 | 220,219 | — | — |
| 2017-08-22 | $7.23 | $7.23 | 509,288 | — | — |
| 2017-08-21 | $7.11 | $7.11 | 325,519 | — | — |
| 2017-08-18 | $7.13 | $7.13 | 372,094 | — | — |
| 2017-08-17 | $7.07 | $7.07 | 474,863 | — | — |
| 2017-08-16 | $7.29 | $7.29 | 300,206 | — | — |
| 2017-08-15 | $7.32 | $7.32 | 257,175 | — | — |
| 2017-08-14 | $7.35 | $7.35 | 379,181 | — | — |
| 2017-08-11 | $7.24 | $7.24 | 859,613 | — | — |
| 2017-08-10 | $7.34 | $7.34 | 434,869 | — | — |
| 2017-08-09 | $7.51 | $7.51 | 668,756 | — | — |
| 2017-08-08 | $7.65 | $7.65 | 330,581 | — | — |
| 2017-08-07 | $7.68 | $7.68 | 285,525 | — | — |
| 2017-08-04 | $7.67 | $7.67 | 283,500 | — | — |
| 2017-08-03 | $7.60 | $7.60 | 232,369 | — | — |
| 2017-08-02 | $7.70 | $7.70 | 189,844 | — | — |
| 2017-08-01 | $7.74 | $7.74 | 249,581 | — | — |
| 2017-07-31 | $7.73 | $7.73 | 360,956 | — | — |
| 2017-07-28 | $7.69 | $7.69 | 237,938 | — | — |
| 2017-07-27 | $7.68 | $7.68 | 415,631 | — | — |
| 2017-07-26 | $7.73 | $7.73 | 292,106 | — | — |
| 2017-07-25 | $7.71 | $7.71 | 409,556 | — | — |
| 2017-07-24 | $7.47 | $7.47 | 236,419 | — | — |
| 2017-07-21 | $7.46 | $7.46 | 201,488 | — | — |
| 2017-07-20 | $7.54 | $7.54 | 141,244 | — | — |
| 2017-07-19 | $7.51 | $7.51 | 226,294 | — | — |
| 2017-07-18 | $7.52 | $7.52 | 344,250 | — | — |
| 2017-07-17 | $7.48 | $7.48 | 253,125 | — | — |
| 2017-07-14 | $7.44 | $7.44 | 280,463 | — | — |
| 2017-07-13 | $7.52 | $7.52 | 275,400 | — | — |
| 2017-07-12 | $7.52 | $7.52 | 198,450 | — | — |
| 2017-07-11 | $7.52 | $7.52 | 309,825 | — | — |
| 2017-07-10 | $7.48 | $7.48 | 139,219 | — | — |
| 2017-07-07 | $7.52 | $7.52 | 147,319 | — | — |
| 2017-07-06 | $7.44 | $7.44 | 216,675 | — | — |
| 2017-07-05 | $7.55 | $7.55 | 251,100 | — | — |
| 2017-07-03 | $7.57 | $7.57 | 147,319 | — | — |
| 2017-06-30 | $7.46 | $7.46 | 326,531 | — | — |
| 2017-06-29 | $7.58 | $7.58 | 266,288 | — | — |
| 2017-06-28 | $7.58 | $7.58 | 256,163 | — | — |
| 2017-06-27 | $7.52 | $7.52 | 331,594 | — | — |
| 2017-06-26 | $7.50 | $7.50 | 373,613 | — | — |
| 2017-06-23 | $7.53 | $7.53 | 498,150 | — | — |
| 2017-06-22 | $7.48 | $7.48 | 282,488 | — | — |
| 2017-06-21 | $7.47 | $7.47 | 321,469 | — | — |
| 2017-06-20 | $7.47 | $7.47 | 440,438 | — | — |
| 2017-06-19 | $7.68 | $7.68 | 881,381 | — | — |
| 2017-06-16 | $7.49 | $7.49 | 2,047,275 | — | — |
| 2017-06-15 | $7.16 | $7.16 | 216,675 | — | — |
| 2017-06-14 | $7.19 | $7.19 | 280,463 | — | — |
| 2017-06-13 | $7.20 | $7.20 | 141,244 | — | — |
| 2017-06-12 | $7.18 | $7.18 | 285,019 | — | — |
| 2017-06-09 | $7.27 | $7.27 | 475,875 | — | — |
| 2017-06-08 | $7.11 | $7.11 | 312,863 | — | — |
| 2017-06-07 | $6.98 | $6.98 | 315,900 | — | — |
| 2017-06-06 | $6.87 | $6.87 | 297,675 | — | — |
| 2017-06-05 | $6.83 | $6.83 | 328,556 | — | — |
| 2017-06-02 | $6.78 | $6.78 | 398,419 | — | — |
| 2017-06-01 | $6.83 | $6.83 | 297,675 | — | — |
| 2017-05-31 | $6.83 | $6.83 | 247,556 | — | — |
| 2017-05-30 | $6.87 | $6.87 | 318,431 | — | — |
| 2017-05-26 | $6.90 | $6.90 | 211,106 | — | — |
| 2017-05-25 | $6.88 | $6.88 | 219,206 | — | — |
| 2017-05-24 | $6.84 | $6.84 | 183,769 | — | — |
| 2017-05-23 | $6.87 | $6.87 | 265,275 | — | — |
| 2017-05-22 | $6.80 | $6.80 | 249,581 | — | — |
| 2017-05-19 | $6.74 | $6.74 | 328,050 | — | — |
| 2017-05-18 | $6.78 | $6.78 | 320,963 | — | — |
| 2017-05-17 | $6.81 | $6.81 | 457,650 | — | — |
| 2017-05-16 | $7.02 | $7.02 | 354,375 | — | — |
| 2017-05-15 | $6.99 | $6.99 | 318,938 | — | — |
| 2017-05-12 | $6.92 | $6.92 | 518,400 | — | — |
| 2017-05-11 | $6.82 | $6.82 | 1,001,363 | — | — |
| 2017-05-10 | $7.28 | $7.28 | 538,144 | — | — |
| 2017-05-09 | $7.33 | $7.33 | 250,088 | — | — |
| 2017-05-08 | $7.28 | $7.28 | 619,650 | — | — |
| 2017-05-05 | $7.31 | $7.31 | 280,463 | — | — |
| 2017-05-04 | $7.38 | $7.38 | 273,375 | — | — |
| 2017-05-03 | $7.44 | $7.44 | 289,069 | — | — |
| 2017-05-02 | $7.58 | $7.58 | 538,144 | — | — |
| 2017-05-01 | $7.47 | $7.47 | 315,900 | — | — |
| 2017-04-28 | $7.38 | $7.38 | 325,013 | — | — |
| 2017-04-27 | $7.42 | $7.42 | 323,494 | — | — |
| 2017-04-26 | $7.44 | $7.44 | 395,381 | — | — |
| 2017-04-25 | $7.33 | $7.33 | 258,694 | — | — |
| 2017-04-24 | $7.27 | $7.27 | 275,906 | — | — |
| 2017-04-21 | $7.20 | $7.20 | 365,513 | — | — |
| 2017-04-20 | $7.24 | $7.24 | 230,344 | — | — |
| 2017-04-19 | $7.07 | $7.07 | 252,113 | — | — |
| 2017-04-18 | $7.06 | $7.06 | 192,375 | — | — |
| 2017-04-17 | $6.96 | $6.96 | 537,638 | — | — |
| 2017-04-13 | $6.96 | $6.96 | 264,263 | — | — |
| 2017-04-12 | $7.01 | $7.01 | 263,756 | — | — |
| 2017-04-11 | $7.21 | $7.21 | 400,950 | — | — |
| 2017-04-10 | $7.20 | $7.20 | 318,431 | — | — |
| 2017-04-07 | $7.22 | $7.22 | 341,719 | — | — |
| 2017-04-06 | $7.25 | $7.25 | 335,138 | — | — |
| 2017-04-05 | $7.25 | $7.25 | 574,594 | — | — |
| 2017-04-04 | $7.35 | $7.35 | 583,200 | — | — |
| 2017-04-03 | $7.41 | $7.41 | 476,888 | — | — |
| 2017-03-31 | $7.50 | $7.50 | 468,281 | — | — |
| 2017-03-30 | $7.44 | $7.44 | 443,981 | — | — |
| 2017-03-29 | $7.24 | $7.24 | 265,781 | — | — |
| 2017-03-28 | $7.22 | $7.22 | 287,044 | — | — |
| 2017-03-27 | $7.16 | $7.16 | 366,019 | — | — |
| 2017-03-24 | $7.14 | $7.14 | 286,538 | — | — |
| 2017-03-23 | $7.22 | $7.22 | 185,288 | — | — |
| 2017-03-22 | $7.16 | $7.16 | 340,706 | — | — |
| 2017-03-21 | $7.19 | $7.19 | 563,456 | — | — |
| 2017-03-20 | $7.29 | $7.29 | 1,426,613 | — | — |
| 2017-03-17 | $7.27 | $7.27 | 2,954,475 | — | — |
| 2017-03-16 | $7.87 | $7.87 | 391,838 | — | — |
| 2017-03-15 | $7.65 | $7.65 | 328,556 | — | — |
| 2017-03-14 | $7.55 | $7.55 | 279,956 | — | — |
| 2017-03-13 | $7.59 | $7.59 | 587,250 | — | — |
| 2017-03-10 | $7.46 | $7.46 | 298,181 | — | — |
| 2017-03-09 | $7.55 | $7.55 | 279,956 | — | — |
| 2017-03-08 | $7.53 | $7.53 | 490,050 | — | — |
| 2017-03-07 | $7.49 | $7.49 | 192,881 | — | — |
| 2017-03-06 | $7.51 | $7.51 | 377,663 | — | — |
| 2017-03-03 | $7.56 | $7.56 | 324,000 | — | — |
| 2017-03-02 | $7.60 | $7.60 | 412,594 | — | — |
| 2017-03-01 | $7.74 | $7.74 | 611,550 | — | — |
| 2017-02-28 | $7.46 | $7.46 | 519,413 | — | — |
| 2017-02-27 | $7.62 | $7.62 | 569,025 | — | — |
| 2017-02-24 | $7.39 | $7.39 | 757,856 | — | — |
| 2017-02-23 | $7.36 | $7.36 | 594,844 | — | — |
| 2017-02-22 | $7.21 | $7.21 | 258,694 | — | — |
| 2017-02-21 | $7.23 | $7.23 | 209,588 | — | — |
| 2017-02-17 | $7.29 | $7.29 | 391,838 | — | — |
| 2017-02-16 | $7.30 | $7.30 | 272,363 | — | — |
| 2017-02-15 | $7.29 | $7.29 | 301,219 | — | — |
| 2017-02-14 | $7.33 | $7.33 | 781,650 | — | — |
| 2017-02-13 | $7.45 | $7.45 | 602,438 | — | — |
| 2017-02-10 | $7.39 | $7.39 | 747,225 | — | — |
| 2017-02-09 | $7.24 | $7.24 | 671,288 | — | — |
| 2017-02-08 | $7.37 | $7.37 | 462,713 | — | — |
| 2017-02-07 | $7.31 | $7.31 | 215,663 | — | — |
| 2017-02-06 | $7.30 | $7.30 | 310,838 | — | — |
| 2017-02-03 | $7.33 | $7.33 | 308,813 | — | — |
| 2017-02-02 | $7.22 | $7.22 | 280,463 | — | — |
| 2017-02-01 | $7.34 | $7.34 | 321,975 | — | — |
| 2017-01-31 | $7.28 | $7.28 | 344,756 | — | — |
| 2017-01-30 | $7.31 | $7.31 | 248,063 | — | — |
| 2017-01-27 | $7.40 | $7.40 | 532,069 | — | — |
| 2017-01-26 | $7.27 | $7.27 | 549,788 | — | — |
| 2017-01-25 | $7.32 | $7.32 | 726,469 | — | — |
| 2017-01-24 | $7.21 | $7.21 | 597,375 | — | — |
| 2017-01-23 | $7.14 | $7.14 | 634,331 | — | — |
| 2017-01-20 | $7.22 | $7.22 | 388,800 | — | — |
| 2017-01-19 | $7.22 | $7.22 | 609,525 | — | — |
| 2017-01-18 | $7.29 | $7.29 | 767,981 | — | — |
| 2017-01-17 | $7.28 | $7.28 | 605,475 | — | — |
| 2017-01-13 | $7.57 | $7.57 | 236,925 | — | — |
| 2017-01-12 | $7.50 | $7.50 | 378,675 | — | — |
| 2017-01-11 | $7.67 | $7.67 | 335,138 | — | — |
| 2017-01-10 | $7.60 | $7.60 | 469,800 | — | — |
| 2017-01-09 | $7.57 | $7.57 | 588,769 | — | — |
| 2017-01-06 | $7.65 | $7.65 | 513,844 | — | — |
| 2017-01-05 | $7.66 | $7.66 | 643,444 | — | — |
| 2017-01-04 | $8.07 | $8.07 | 408,038 | — | — |
| 2017-01-03 | $7.98 | $7.98 | 583,706 | — | — |