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
- 1996-05-08 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 | $7.79 | $14.26 | 20,600 | — | — |
| 2017-12-28 | $7.67 | $14.04 | 21,100 | — | — |
| 2017-12-27 | $7.52 | $13.77 | 13,800 | — | — |
| 2017-12-26 | $7.65 | $14.01 | 8,900 | — | — |
| 2017-12-22 | $7.54 | $13.81 | 11,100 | — | — |
| 2017-12-21 | $7.34 | $13.44 | 27,800 | — | — |
| 2017-12-20 | $7.29 | $13.35 | 12,700 | — | — |
| 2017-12-19 | $7.32 | $13.40 | 10,100 | — | — |
| 2017-12-18 | $7.43 | $13.60 | 13,700 | — | — |
| 2017-12-15 | $7.40 | $13.55 | 28,900 | — | — |
| 2017-12-14 | $7.21 | $13.20 | 59,800 | — | — |
| 2017-12-13 | $7.45 | $13.64 | 47,600 | — | — |
| 2017-12-12 | $7.52 | $13.77 | 96,600 | — | — |
| 2017-12-11 | $7.65 | $14.01 | 16,700 | — | — |
| 2017-12-08 | $7.65 | $14.01 | 10,100 | — | — |
| 2017-12-07 | $7.77 | $14.23 | 10,700 | — | — |
| 2017-12-06 | $7.74 | $14.17 | 77,500 | — | — |
| 2017-12-05 | $8.07 | $14.78 | 9,900 | — | — |
| 2017-12-04 | $8.06 | $14.76 | 42,200 | — | — |
| 2017-12-01 | $8.40 | $15.38 | 55,400 | — | — |
| 2017-11-30 | $8.76 | $16.04 | 16,500 | — | — |
| 2017-11-29 | $8.90 | $16.30 | 8,600 | — | — |
| 2017-11-28 | $8.92 | $16.33 | 11,300 | — | — |
| 2017-11-27 | $8.75 | $16.02 | 14,800 | — | — |
| 2017-11-24 | $9.04 | $16.55 | 3,600 | — | — |
| 2017-11-22 | $8.97 | $16.42 | 23,700 | — | — |
| 2017-11-21 | $9.02 | $16.52 | 15,300 | — | — |
| 2017-11-20 | $9.02 | $16.52 | 28,600 | — | — |
| 2017-11-17 | $9.00 | $16.48 | 31,200 | — | — |
| 2017-11-16 | $8.96 | $16.41 | 26,200 | — | — |
| 2017-11-15 | $8.82 | $16.15 | 49,800 | — | — |
| 2017-11-14 | $9.00 | $16.48 | 16,000 | — | — |
| 2017-11-13 | $8.94 | $16.37 | 3,400 | — | — |
| 2017-11-10 | $9.01 | $16.50 | 10,700 | — | — |
| 2017-11-09 | $8.98 | $16.44 | 900 | — | — |
| 2017-11-08 | $9.04 | $16.55 | 25,100 | — | — |
| 2017-11-07 | $9.04 | $16.55 | 12,600 | — | — |
| 2017-11-06 | $9.09 | $16.64 | 3,600 | — | — |
| 2017-11-03 | $9.04 | $16.55 | 17,100 | — | — |
| 2017-11-02 | $9.26 | $16.95 | 3,300 | — | — |
| 2017-11-01 | $9.21 | $16.86 | 6,100 | — | — |
| 2017-10-31 | $9.05 | $16.57 | 10,800 | — | — |
| 2017-10-30 | $9.05 | $16.57 | 4,400 | — | — |
| 2017-10-27 | $9.05 | $16.57 | 14,900 | — | — |
| 2017-10-26 | $9.03 | $16.53 | 4,400 | — | — |
| 2017-10-25 | $9.02 | $16.52 | 11,700 | — | — |
| 2017-10-24 | $9.04 | $16.55 | 52,800 | — | — |
| 2017-10-23 | $9.26 | $16.95 | 32,500 | — | — |
| 2017-10-20 | $9.23 | $16.90 | 4,500 | — | — |
| 2017-10-19 | $9.22 | $16.88 | 6,900 | — | — |
| 2017-10-18 | $9.40 | $17.21 | 7,500 | — | — |
| 2017-10-17 | $9.35 | $17.12 | 3,900 | — | — |
| 2017-10-16 | $9.36 | $17.14 | 15,700 | — | — |
| 2017-10-13 | $9.40 | $17.21 | 13,800 | — | — |
| 2017-10-12 | $9.39 | $17.19 | 6,900 | — | — |
| 2017-10-11 | $9.41 | $17.23 | 9,300 | — | — |
| 2017-10-10 | $9.36 | $17.14 | 6,000 | — | — |
| 2017-10-09 | $9.15 | $16.75 | 45,000 | — | — |
| 2017-10-06 | $9.20 | $16.84 | 34,000 | — | — |
| 2017-10-05 | $9.22 | $16.88 | 7,000 | — | — |
| 2017-10-04 | $9.20 | $16.84 | 28,600 | — | — |
| 2017-10-03 | $9.29 | $17.01 | 18,700 | — | — |
| 2017-10-02 | $9.35 | $17.12 | 24,700 | — | — |
| 2017-09-29 | $9.39 | $17.19 | 7,000 | — | — |
| 2017-09-28 | $9.43 | $17.27 | 6,400 | — | — |
| 2017-09-27 | $9.32 | $17.06 | 13,700 | — | — |
| 2017-09-26 | $9.32 | $17.06 | 8,200 | — | — |
| 2017-09-25 | $9.26 | $16.95 | 6,900 | — | — |
| 2017-09-22 | $9.20 | $16.84 | 7,500 | — | — |
| 2017-09-21 | $9.15 | $16.75 | 800 | — | — |
| 2017-09-20 | $9.10 | $16.66 | 1,800 | — | — |
| 2017-09-19 | $9.08 | $16.63 | 12,800 | — | — |
| 2017-09-18 | $9.35 | $17.12 | 2,700 | — | — |
| 2017-09-15 | $9.35 | $17.12 | 3,200 | — | — |
| 2017-09-14 | $9.38 | $17.17 | 4,000 | — | — |
| 2017-09-13 | $9.48 | $17.36 | 7,300 | — | — |
| 2017-09-12 | $9.53 | $17.45 | 5,800 | — | — |
| 2017-09-11 | $9.41 | $17.23 | 9,300 | — | — |
| 2017-09-08 | $9.20 | $16.84 | 30,100 | — | — |
| 2017-09-07 | $8.91 | $16.31 | 13,300 | — | — |
| 2017-09-06 | $8.97 | $16.42 | 2,700 | — | — |
| 2017-09-05 | $8.89 | $16.28 | 2,000 | — | — |
| 2017-09-01 | $8.88 | $16.26 | 8,200 | — | — |
| 2017-08-31 | $8.84 | $16.19 | 6,900 | — | — |
| 2017-08-30 | $8.84 | $16.19 | 1,700 | — | — |
| 2017-08-29 | $8.60 | $15.75 | 5,000 | — | — |
| 2017-08-28 | $8.55 | $15.65 | 17,700 | — | — |
| 2017-08-25 | $8.61 | $15.76 | 13,900 | — | — |
| 2017-08-24 | $8.70 | $15.93 | 9,600 | — | — |
| 2017-08-23 | $8.68 | $15.89 | 11,100 | — | — |
| 2017-08-22 | $8.72 | $15.97 | 11,700 | — | — |
| 2017-08-21 | $8.59 | $15.73 | 11,500 | — | — |
| 2017-08-18 | $8.54 | $15.64 | 4,500 | — | — |
| 2017-08-17 | $8.55 | $15.65 | 15,900 | — | — |
| 2017-08-16 | $8.56 | $15.67 | 13,900 | — | — |
| 2017-08-15 | $8.55 | $15.65 | 2,200 | — | — |
| 2017-08-14 | $8.55 | $15.65 | 13,100 | — | — |
| 2017-08-11 | $8.54 | $15.64 | 3,300 | — | — |
| 2017-08-10 | $8.51 | $15.58 | 5,500 | — | — |
| 2017-08-09 | $8.53 | $15.62 | 10,600 | — | — |
| 2017-08-08 | $8.47 | $15.51 | 16,000 | — | — |
| 2017-08-07 | $8.54 | $15.64 | 25,100 | — | — |
| 2017-08-04 | $8.67 | $15.87 | 16,200 | — | — |
| 2017-08-03 | $8.63 | $15.80 | 13,700 | — | — |
| 2017-08-02 | $8.70 | $15.93 | 18,300 | — | — |
| 2017-08-01 | $8.82 | $16.15 | 5,100 | — | — |
| 2017-07-31 | $8.83 | $16.17 | 5,900 | — | — |
| 2017-07-28 | $8.79 | $16.09 | 5,300 | — | — |
| 2017-07-27 | $8.70 | $15.93 | 9,700 | — | — |
| 2017-07-26 | $8.75 | $16.02 | 20,900 | — | — |
| 2017-07-25 | $8.96 | $16.41 | 13,800 | — | — |
| 2017-07-24 | $8.70 | $15.93 | 11,600 | — | — |
| 2017-07-21 | $9.01 | $16.50 | 9,400 | — | — |
| 2017-07-20 | $9.09 | $16.64 | 31,000 | — | — |
| 2017-07-19 | $9.18 | $16.81 | 8,200 | — | — |
| 2017-07-18 | $9.20 | $16.84 | 19,000 | — | — |
| 2017-07-17 | $9.18 | $16.81 | 23,200 | — | — |
| 2017-07-14 | $8.88 | $16.26 | 6,400 | — | — |
| 2017-07-13 | $8.75 | $16.02 | 5,620 | — | — |
| 2017-07-12 | $8.90 | $16.30 | 10,100 | — | — |
| 2017-07-11 | $8.95 | $16.39 | 7,080 | — | — |
| 2017-07-10 | $8.90 | $16.30 | 4,220 | — | — |
| 2017-07-07 | $8.95 | $16.39 | 11,800 | — | — |
| 2017-07-06 | $8.80 | $16.11 | 4,940 | — | — |
| 2017-07-05 | $9.20 | $16.84 | 10,520 | — | — |
| 2017-07-03 | $9.20 | $16.84 | 5,780 | — | — |
| 2017-06-30 | $8.90 | $16.30 | 29,700 | — | — |
| 2017-06-29 | $8.50 | $15.56 | 10,700 | — | — |
| 2017-06-28 | $7.90 | $14.46 | 28,700 | — | — |
| 2017-06-27 | $7.75 | $14.19 | 18,380 | — | — |
| 2017-06-26 | $7.75 | $14.19 | 207,440 | — | — |
| 2017-06-23 | $7.90 | $14.46 | 3,360 | — | — |
| 2017-06-22 | $7.95 | $14.56 | 1,200 | — | — |
| 2017-06-21 | $8.00 | $14.65 | 2,820 | — | — |
| 2017-06-20 | $7.80 | $14.28 | 5,200 | — | — |
| 2017-06-19 | $8.05 | $14.74 | 7,380 | — | — |
| 2017-06-16 | $8.10 | $14.83 | 5,400 | — | — |
| 2017-06-15 | $7.90 | $14.46 | 2,140 | — | — |
| 2017-06-14 | $8.10 | $14.83 | 3,800 | — | — |
| 2017-06-13 | $8.35 | $15.29 | 3,220 | — | — |
| 2017-06-12 | $8.40 | $15.38 | 4,100 | — | — |
| 2017-06-09 | $8.45 | $15.47 | 2,240 | — | — |
| 2017-06-08 | $8.35 | $15.29 | 3,080 | — | — |
| 2017-06-07 | $7.80 | $14.28 | 14,460 | — | — |
| 2017-06-06 | $7.90 | $14.46 | 9,540 | — | — |
| 2017-06-05 | $8.05 | $14.74 | 6,760 | — | — |
| 2017-06-02 | $8.10 | $14.83 | 9,060 | — | — |
| 2017-06-01 | $8.05 | $14.74 | 2,760 | — | — |
| 2017-05-31 | $8.10 | $14.83 | 5,280 | — | — |
| 2017-05-30 | $8.10 | $14.83 | 3,720 | — | — |
| 2017-05-26 | $8.05 | $14.74 | 1,180 | — | — |
| 2017-05-25 | $8.15 | $14.92 | 2,360 | — | — |
| 2017-05-24 | $8.15 | $14.92 | 2,020 | — | — |
| 2017-05-23 | $8.15 | $14.92 | 2,540 | — | — |
| 2017-05-22 | $8.15 | $14.92 | 6,120 | — | — |
| 2017-05-19 | $8.25 | $15.11 | 11,080 | — | — |
| 2017-05-18 | $8.30 | $15.20 | 2,140 | — | — |
| 2017-05-17 | $8.30 | $15.20 | 2,480 | — | — |
| 2017-05-16 | $8.40 | $15.38 | 4,880 | — | — |
| 2017-05-15 | $8.35 | $15.29 | 4,880 | — | — |
| 2017-05-12 | $8.30 | $15.20 | 2,720 | — | — |
| 2017-05-11 | $8.35 | $15.29 | 820 | — | — |
| 2017-05-10 | $8.35 | $15.29 | 7,060 | — | — |
| 2017-05-09 | $8.30 | $15.20 | 6,560 | — | — |
| 2017-05-08 | $8.50 | $15.56 | 10,800 | — | — |
| 2017-05-05 | $8.15 | $14.92 | 2,320 | — | — |
| 2017-05-04 | $8.15 | $14.92 | 3,760 | — | — |
| 2017-05-03 | $8.30 | $15.20 | 3,320 | — | — |
| 2017-05-02 | $8.25 | $15.11 | 15,820 | — | — |
| 2017-05-01 | $8.25 | $15.11 | 8,100 | — | — |
| 2017-04-28 | $8.30 | $15.20 | 11,100 | — | — |
| 2017-04-27 | $8.90 | $16.30 | 17,260 | — | — |
| 2017-04-26 | $8.25 | $15.11 | 221,160 | — | — |
| 2017-04-25 | $7.80 | $14.28 | 2,180 | — | — |
| 2017-04-24 | $7.75 | $14.19 | 13,760 | — | — |
| 2017-04-21 | $7.75 | $14.19 | 21,740 | — | — |
| 2017-04-20 | $7.80 | $14.28 | 9,780 | — | — |
| 2017-04-19 | $7.90 | $14.46 | 15,060 | — | — |
| 2017-04-18 | $7.80 | $14.28 | 11,180 | — | — |
| 2017-04-17 | $7.85 | $14.37 | 28,220 | — | — |
| 2017-04-13 | $7.80 | $14.28 | 8,640 | — | — |
| 2017-04-12 | $7.90 | $14.46 | 4,440 | — | — |
| 2017-04-11 | $8.00 | $14.65 | 7,360 | — | — |
| 2017-04-10 | $8.05 | $14.74 | 14,180 | — | — |
| 2017-04-07 | $7.80 | $14.28 | 5,660 | — | — |
| 2017-04-06 | $7.90 | $14.46 | 24,520 | — | — |
| 2017-04-05 | $7.70 | $14.10 | 14,680 | — | — |
| 2017-04-04 | $7.70 | $14.10 | 13,200 | — | — |
| 2017-04-03 | $7.70 | $14.10 | 58,420 | — | — |
| 2017-03-31 | $8.90 | $16.30 | 22,400 | — | — |
| 2017-03-30 | $8.35 | $15.29 | 22,140 | — | — |
| 2017-03-29 | $8.50 | $15.56 | 5,280 | — | — |
| 2017-03-28 | $8.70 | $15.93 | 9,460 | — | — |
| 2017-03-27 | $8.75 | $16.02 | 2,900 | — | — |
| 2017-03-24 | $8.70 | $15.93 | 4,080 | — | — |
| 2017-03-23 | $8.65 | $15.84 | 6,200 | — | — |
| 2017-03-22 | $8.65 | $15.84 | 12,180 | — | — |
| 2017-03-21 | $9.05 | $16.57 | 4,400 | — | — |
| 2017-03-20 | $9.30 | $17.03 | 2,900 | — | — |
| 2017-03-17 | $9.70 | $17.76 | 1,420 | — | — |
| 2017-03-16 | $9.65 | $17.67 | 4,500 | — | — |
| 2017-03-15 | $9.40 | $17.21 | 3,860 | — | — |
| 2017-03-14 | $9.45 | $17.30 | 2,760 | — | — |
| 2017-03-13 | $9.60 | $17.58 | 1,840 | — | — |
| 2017-03-10 | $9.60 | $17.58 | 5,740 | — | — |
| 2017-03-09 | $10.00 | $18.31 | 17,600 | — | — |
| 2017-03-08 | $9.20 | $16.84 | 6,300 | — | — |
| 2017-03-07 | $9.10 | $16.66 | 20,160 | — | — |
| 2017-03-06 | $9.45 | $17.30 | 13,300 | — | — |
| 2017-03-03 | $9.45 | $17.30 | 22,120 | — | — |
| 2017-03-02 | $10.10 | $18.49 | 2,540 | — | — |
| 2017-03-01 | $10.10 | $18.49 | 4,940 | — | — |
| 2017-02-28 | $10.00 | $18.31 | 5,220 | — | — |
| 2017-02-27 | $9.95 | $18.22 | 4,460 | — | — |
| 2017-02-24 | $10.10 | $18.49 | 2,620 | — | — |
| 2017-02-23 | $10.15 | $18.58 | 13,320 | — | — |
| 2017-02-22 | $10.15 | $18.58 | 17,840 | — | — |
| 2017-02-21 | $10.25 | $18.77 | 6,780 | — | — |
| 2017-02-17 | $10.65 | $19.50 | 25,680 | — | — |
| 2017-02-16 | $10.60 | $19.41 | 12,420 | — | — |
| 2017-02-15 | $10.60 | $19.41 | 5,040 | — | — |
| 2017-02-14 | $10.65 | $19.50 | 4,720 | — | — |
| 2017-02-13 | $10.65 | $19.50 | 2,080 | — | — |
| 2017-02-10 | $10.80 | $19.77 | 2,400 | — | — |
| 2017-02-09 | $11.00 | $20.14 | 6,520 | — | — |
| 2017-02-08 | $10.55 | $19.32 | 6,520 | — | — |
| 2017-02-07 | $10.65 | $19.50 | 9,260 | — | — |
| 2017-02-06 | $10.60 | $19.41 | 640 | — | — |
| 2017-02-03 | $10.85 | $19.87 | 9,060 | — | — |
| 2017-02-02 | $10.75 | $19.68 | 7,880 | — | — |
| 2017-02-01 | $10.85 | $19.87 | 8,780 | — | — |
| 2017-01-31 | $10.80 | $19.77 | 8,920 | — | — |
| 2017-01-30 | $10.70 | $19.59 | 4,380 | — | — |
| 2017-01-27 | $10.95 | $20.05 | 12,680 | — | — |
| 2017-01-26 | $10.75 | $19.68 | 7,100 | — | — |
| 2017-01-25 | $10.80 | $19.77 | 4,160 | — | — |
| 2017-01-24 | $11.10 | $20.32 | 19,900 | — | — |
| 2017-01-23 | $10.45 | $19.13 | 4,140 | — | — |
| 2017-01-20 | $10.75 | $19.68 | 10,740 | — | — |
| 2017-01-19 | $10.35 | $18.95 | 12,040 | — | — |
| 2017-01-18 | $10.35 | $18.95 | 6,720 | — | — |
| 2017-01-17 | $10.60 | $19.41 | 9,900 | — | — |
| 2017-01-13 | $10.90 | $19.96 | 15,480 | — | — |
| 2017-01-12 | $10.65 | $19.50 | 5,340 | — | — |
| 2017-01-11 | $10.20 | $18.68 | 2,540 | — | — |
| 2017-01-10 | $10.45 | $19.13 | 3,020 | — | — |
| 2017-01-09 | $10.15 | $18.58 | 2,080 | — | — |
| 2017-01-06 | $10.25 | $18.77 | 3,080 | — | — |
| 2017-01-05 | $10.40 | $19.04 | 4,180 | — | — |
| 2017-01-04 | $10.70 | $19.59 | 6,520 | — | — |
| 2017-01-03 | $10.05 | $18.40 | 3,580 | — | — |