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
- 2004-02-03 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 | $9.88 | $9.88 | 232,000 | — | — |
| 2017-12-28 | $9.92 | $9.92 | 164,400 | — | — |
| 2017-12-27 | $9.96 | $9.96 | 173,500 | — | — |
| 2017-12-26 | $10.03 | $10.03 | 295,300 | — | — |
| 2017-12-22 | $9.99 | $9.99 | 257,000 | — | — |
| 2017-12-21 | $10.13 | $10.13 | 244,600 | — | — |
| 2017-12-20 | $9.96 | $9.96 | 277,700 | — | — |
| 2017-12-19 | $10.18 | $10.18 | 325,200 | — | — |
| 2017-12-18 | $10.21 | $10.21 | 546,700 | — | — |
| 2017-12-15 | $10.13 | $10.13 | 2,052,300 | — | — |
| 2017-12-14 | $9.89 | $9.89 | 477,700 | — | — |
| 2017-12-13 | $9.84 | $9.84 | 460,000 | — | — |
| 2017-12-12 | $9.83 | $9.83 | 430,800 | — | — |
| 2017-12-11 | $9.47 | $9.47 | 325,100 | — | — |
| 2017-12-08 | $9.48 | $9.48 | 189,300 | — | — |
| 2017-12-07 | $9.65 | $9.65 | 393,000 | — | — |
| 2017-12-06 | $9.64 | $9.64 | 244,500 | — | — |
| 2017-12-05 | $9.59 | $9.59 | 197,900 | — | — |
| 2017-12-04 | $9.66 | $9.66 | 302,100 | — | — |
| 2017-12-01 | $9.64 | $9.64 | 334,500 | — | — |
| 2017-11-30 | $9.67 | $9.67 | 414,200 | — | — |
| 2017-11-29 | $9.84 | $9.84 | 382,200 | — | — |
| 2017-11-28 | $9.68 | $9.68 | 1,258,900 | — | — |
| 2017-11-27 | $9.60 | $9.60 | 351,700 | — | — |
| 2017-11-24 | $9.79 | $9.79 | 89,800 | — | — |
| 2017-11-22 | $9.92 | $9.92 | 177,500 | — | — |
| 2017-11-21 | $10.08 | $10.08 | 461,400 | — | — |
| 2017-11-20 | $10.00 | $10.00 | 531,000 | — | — |
| 2017-11-17 | $9.71 | $9.71 | 259,600 | — | — |
| 2017-11-16 | $9.66 | $9.66 | 367,700 | — | — |
| 2017-11-15 | $8.99 | $8.99 | 748,700 | — | — |
| 2017-11-14 | $9.12 | $9.12 | 148,300 | — | — |
| 2017-11-13 | $9.15 | $9.15 | 216,000 | — | — |
| 2017-11-10 | $9.00 | $9.00 | 191,000 | — | — |
| 2017-11-09 | $8.88 | $8.88 | 306,200 | — | — |
| 2017-11-08 | $8.71 | $8.71 | 478,000 | — | — |
| 2017-11-07 | $8.70 | $8.70 | 393,800 | — | — |
| 2017-11-06 | $8.81 | $8.81 | 343,500 | — | — |
| 2017-11-03 | $8.87 | $8.87 | 526,700 | — | — |
| 2017-11-02 | $8.72 | $8.72 | 317,000 | — | — |
| 2017-11-01 | $8.52 | $8.52 | 520,000 | — | — |
| 2017-10-31 | $8.41 | $8.41 | 206,800 | — | — |
| 2017-10-30 | $8.49 | $8.49 | 304,000 | — | — |
| 2017-10-27 | $8.64 | $8.64 | 727,000 | — | — |
| 2017-10-26 | $8.40 | $8.40 | 150,900 | — | — |
| 2017-10-25 | $8.40 | $8.40 | 122,000 | — | — |
| 2017-10-24 | $8.48 | $8.48 | 153,700 | — | — |
| 2017-10-23 | $8.60 | $8.60 | 213,800 | — | — |
| 2017-10-20 | $8.47 | $8.47 | 246,500 | — | — |
| 2017-10-19 | $8.39 | $8.39 | 191,400 | — | — |
| 2017-10-18 | $8.56 | $8.56 | 466,000 | — | — |
| 2017-10-17 | $8.28 | $8.28 | 121,500 | — | — |
| 2017-10-16 | $8.40 | $8.40 | 116,100 | — | — |
| 2017-10-13 | $8.36 | $8.36 | 239,000 | — | — |
| 2017-10-12 | $8.14 | $8.14 | 190,700 | — | — |
| 2017-10-11 | $8.27 | $8.27 | 190,700 | — | — |
| 2017-10-10 | $8.50 | $8.50 | 447,000 | — | — |
| 2017-10-09 | $8.39 | $8.39 | 226,100 | — | — |
| 2017-10-06 | $8.33 | $8.33 | 141,100 | — | — |
| 2017-10-05 | $8.37 | $8.37 | 297,700 | — | — |
| 2017-10-04 | $8.30 | $8.30 | 273,600 | — | — |
| 2017-10-03 | $8.44 | $8.44 | 508,300 | — | — |
| 2017-10-02 | $8.38 | $8.38 | 487,000 | — | — |
| 2017-09-29 | $8.27 | $8.27 | 294,100 | — | — |
| 2017-09-28 | $8.34 | $8.34 | 391,100 | — | — |
| 2017-09-27 | $8.31 | $8.31 | 396,800 | — | — |
| 2017-09-26 | $8.25 | $8.25 | 217,800 | — | — |
| 2017-09-25 | $8.25 | $8.25 | 518,900 | — | — |
| 2017-09-22 | $8.16 | $8.16 | 337,900 | — | — |
| 2017-09-21 | $8.09 | $8.09 | 294,600 | — | — |
| 2017-09-20 | $7.98 | $7.98 | 317,200 | — | — |
| 2017-09-19 | $7.96 | $7.96 | 282,800 | — | — |
| 2017-09-18 | $7.94 | $7.94 | 532,700 | — | — |
| 2017-09-15 | $7.87 | $7.87 | 467,400 | — | — |
| 2017-09-14 | $7.79 | $7.79 | 151,700 | — | — |
| 2017-09-13 | $7.82 | $7.82 | 192,900 | — | — |
| 2017-09-12 | $7.84 | $7.84 | 180,800 | — | — |
| 2017-09-11 | $7.76 | $7.76 | 271,700 | — | — |
| 2017-09-08 | $7.79 | $7.79 | 172,000 | — | — |
| 2017-09-07 | $7.75 | $7.75 | 377,300 | — | — |
| 2017-09-06 | $7.69 | $7.69 | 220,500 | — | — |
| 2017-09-05 | $7.71 | $7.71 | 301,600 | — | — |
| 2017-09-01 | $7.85 | $7.85 | 317,300 | — | — |
| 2017-08-31 | $7.85 | $7.85 | 317,200 | — | — |
| 2017-08-30 | $7.85 | $7.85 | 184,000 | — | — |
| 2017-08-29 | $7.69 | $7.69 | 231,000 | — | — |
| 2017-08-28 | $7.71 | $7.71 | 318,300 | — | — |
| 2017-08-25 | $7.92 | $7.92 | 142,200 | — | — |
| 2017-08-24 | $7.76 | $7.76 | 237,500 | — | — |
| 2017-08-23 | $7.60 | $7.60 | 171,600 | — | — |
| 2017-08-22 | $7.80 | $7.80 | 168,000 | — | — |
| 2017-08-21 | $7.75 | $7.75 | 194,900 | — | — |
| 2017-08-18 | $7.68 | $7.68 | 286,300 | — | — |
| 2017-08-17 | $7.51 | $7.51 | 332,700 | — | — |
| 2017-08-16 | $7.47 | $7.47 | 504,100 | — | — |
| 2017-08-15 | $7.49 | $7.49 | 219,200 | — | — |
| 2017-08-14 | $7.55 | $7.55 | 244,400 | — | — |
| 2017-08-11 | $7.36 | $7.36 | 221,900 | — | — |
| 2017-08-10 | $7.44 | $7.44 | 273,500 | — | — |
| 2017-08-09 | $7.75 | $7.75 | 400,800 | — | — |
| 2017-08-08 | $7.91 | $7.91 | 444,700 | — | — |
| 2017-08-07 | $7.96 | $7.96 | 817,000 | — | — |
| 2017-08-04 | $7.88 | $7.88 | 423,800 | — | — |
| 2017-08-03 | $7.72 | $7.72 | 427,300 | — | — |
| 2017-08-02 | $7.69 | $7.69 | 619,100 | — | — |
| 2017-08-01 | $7.73 | $7.73 | 421,000 | — | — |
| 2017-07-31 | $7.75 | $7.75 | 769,600 | — | — |
| 2017-07-28 | $7.70 | $7.70 | 382,100 | — | — |
| 2017-07-27 | $7.55 | $7.55 | 266,900 | — | — |
| 2017-07-26 | $7.52 | $7.52 | 188,800 | — | — |
| 2017-07-25 | $7.55 | $7.55 | 217,900 | — | — |
| 2017-07-24 | $7.45 | $7.45 | 229,500 | — | — |
| 2017-07-21 | $7.39 | $7.39 | 365,100 | — | — |
| 2017-07-20 | $7.50 | $7.50 | 255,400 | — | — |
| 2017-07-19 | $7.57 | $7.57 | 144,900 | — | — |
| 2017-07-18 | $7.57 | $7.57 | 173,900 | — | — |
| 2017-07-17 | $7.55 | $7.55 | 202,800 | — | — |
| 2017-07-14 | $7.60 | $7.60 | 139,700 | — | — |
| 2017-07-13 | $7.65 | $7.65 | 124,900 | — | — |
| 2017-07-12 | $7.70 | $7.70 | 255,800 | — | — |
| 2017-07-11 | $7.69 | $7.69 | 367,300 | — | — |
| 2017-07-10 | $7.66 | $7.66 | 121,000 | — | — |
| 2017-07-07 | $7.67 | $7.67 | 195,900 | — | — |
| 2017-07-06 | $7.65 | $7.65 | 441,900 | — | — |
| 2017-07-05 | $7.61 | $7.61 | 239,000 | — | — |
| 2017-07-03 | $7.68 | $7.68 | 140,600 | — | — |
| 2017-06-30 | $7.58 | $7.58 | 289,400 | — | — |
| 2017-06-29 | $7.74 | $7.74 | 428,600 | — | — |
| 2017-06-28 | $7.61 | $7.61 | 274,200 | — | — |
| 2017-06-27 | $7.61 | $7.61 | 490,800 | — | — |
| 2017-06-26 | $7.43 | $7.43 | 438,300 | — | — |
| 2017-06-23 | $7.26 | $7.26 | 639,300 | — | — |
| 2017-06-22 | $7.25 | $7.25 | 118,800 | — | — |
| 2017-06-21 | $7.25 | $7.25 | 333,400 | — | — |
| 2017-06-20 | $7.26 | $7.26 | 346,200 | — | — |
| 2017-06-19 | $7.30 | $7.30 | 308,100 | — | — |
| 2017-06-16 | $7.19 | $7.19 | 517,000 | — | — |
| 2017-06-15 | $6.93 | $6.93 | 441,200 | — | — |
| 2017-06-14 | $6.66 | $6.66 | 496,900 | — | — |
| 2017-06-13 | $6.63 | $6.63 | 493,800 | — | — |
| 2017-06-12 | $6.46 | $6.46 | 153,800 | — | — |
| 2017-06-09 | $6.50 | $6.50 | 274,200 | — | — |
| 2017-06-08 | $6.34 | $6.34 | 163,400 | — | — |
| 2017-06-07 | $6.12 | $6.12 | 156,600 | — | — |
| 2017-06-06 | $6.14 | $6.14 | 151,400 | — | — |
| 2017-06-05 | $6.15 | $6.15 | 226,100 | — | — |
| 2017-06-02 | $6.18 | $6.18 | 295,700 | — | — |
| 2017-06-01 | $6.17 | $6.17 | 287,800 | — | — |
| 2017-05-31 | $6.12 | $6.12 | 234,900 | — | — |
| 2017-05-30 | $6.11 | $6.11 | 314,100 | — | — |
| 2017-05-26 | $6.12 | $6.12 | 256,600 | — | — |
| 2017-05-25 | $6.21 | $6.21 | 283,100 | — | — |
| 2017-05-24 | $6.12 | $6.12 | 164,600 | — | — |
| 2017-05-23 | $6.23 | $6.23 | 269,000 | — | — |
| 2017-05-22 | $6.14 | $6.14 | 441,200 | — | — |
| 2017-05-19 | $6.22 | $6.22 | 292,600 | — | — |
| 2017-05-18 | $6.16 | $6.16 | 309,800 | — | — |
| 2017-05-17 | $6.31 | $6.31 | 363,100 | — | — |
| 2017-05-16 | $6.46 | $6.46 | 181,000 | — | — |
| 2017-05-15 | $6.57 | $6.57 | 269,100 | — | — |
| 2017-05-12 | $6.55 | $6.55 | 407,500 | — | — |
| 2017-05-11 | $6.49 | $6.49 | 273,400 | — | — |
| 2017-05-10 | $6.62 | $6.62 | 266,100 | — | — |
| 2017-05-09 | $6.73 | $6.73 | 360,200 | — | — |
| 2017-05-08 | $6.79 | $6.79 | 421,200 | — | — |
| 2017-05-05 | $6.76 | $6.76 | 346,400 | — | — |
| 2017-05-04 | $6.79 | $6.79 | 286,900 | — | — |
| 2017-05-03 | $6.76 | $6.76 | 449,700 | — | — |
| 2017-05-02 | $6.72 | $6.72 | 571,300 | — | — |
| 2017-05-01 | $6.73 | $6.73 | 879,100 | — | — |
| 2017-04-28 | $6.45 | $6.45 | 2,427,900 | — | — |
| 2017-04-27 | $5.06 | $5.06 | 262,100 | — | — |
| 2017-04-26 | $5.21 | $5.21 | 222,500 | — | — |
| 2017-04-25 | $5.00 | $5.00 | 290,000 | — | — |
| 2017-04-24 | $5.00 | $5.00 | 198,000 | — | — |
| 2017-04-21 | $4.93 | $4.93 | 242,100 | — | — |
| 2017-04-20 | $4.96 | $4.96 | 111,100 | — | — |
| 2017-04-19 | $4.87 | $4.87 | 118,000 | — | — |
| 2017-04-18 | $4.99 | $4.99 | 142,900 | — | — |
| 2017-04-17 | $4.97 | $4.97 | 323,200 | — | — |
| 2017-04-13 | $4.90 | $4.90 | 311,100 | — | — |
| 2017-04-12 | $5.03 | $5.03 | 183,000 | — | — |
| 2017-04-11 | $5.13 | $5.13 | 261,400 | — | — |
| 2017-04-10 | $4.75 | $4.75 | 300,900 | — | — |
| 2017-04-07 | $4.78 | $4.78 | 164,600 | — | — |
| 2017-04-06 | $4.75 | $4.75 | 217,900 | — | — |
| 2017-04-05 | $4.75 | $4.75 | 238,600 | — | — |
| 2017-04-04 | $4.88 | $4.88 | 196,200 | — | — |
| 2017-04-03 | $4.92 | $4.92 | 168,200 | — | — |
| 2017-03-31 | $5.10 | $5.10 | 160,900 | — | — |
| 2017-03-30 | $5.10 | $5.10 | 170,200 | — | — |
| 2017-03-29 | $4.93 | $4.93 | 212,300 | — | — |
| 2017-03-28 | $4.98 | $4.98 | 388,300 | — | — |
| 2017-03-27 | $5.00 | $5.00 | 243,700 | — | — |
| 2017-03-24 | $4.90 | $4.90 | 223,000 | — | — |
| 2017-03-23 | $4.85 | $4.85 | 261,300 | — | — |
| 2017-03-22 | $4.52 | $4.52 | 274,000 | — | — |
| 2017-03-21 | $4.59 | $4.59 | 394,300 | — | — |
| 2017-03-20 | $4.86 | $4.86 | 215,300 | — | — |
| 2017-03-17 | $5.01 | $5.01 | 341,000 | — | — |
| 2017-03-16 | $4.97 | $4.97 | 138,400 | — | — |
| 2017-03-15 | $4.84 | $4.84 | 134,200 | — | — |
| 2017-03-14 | $4.87 | $4.87 | 229,000 | — | — |
| 2017-03-13 | $4.88 | $4.88 | 105,200 | — | — |
| 2017-03-10 | $4.93 | $4.93 | 227,800 | — | — |
| 2017-03-09 | $5.01 | $5.01 | 141,000 | — | — |
| 2017-03-08 | $5.00 | $5.00 | 251,900 | — | — |
| 2017-03-07 | $5.06 | $5.06 | 176,700 | — | — |
| 2017-03-06 | $5.08 | $5.08 | 191,500 | — | — |
| 2017-03-03 | $5.13 | $5.13 | 222,800 | — | — |
| 2017-03-02 | $5.12 | $5.12 | 241,700 | — | — |
| 2017-03-01 | $5.16 | $5.16 | 330,200 | — | — |
| 2017-02-28 | $5.18 | $5.18 | 365,300 | — | — |
| 2017-02-27 | $5.26 | $5.26 | 229,300 | — | — |
| 2017-02-24 | $5.18 | $5.18 | 255,200 | — | — |
| 2017-02-23 | $5.22 | $5.22 | 252,500 | — | — |
| 2017-02-22 | $5.16 | $5.16 | 167,900 | — | — |
| 2017-02-21 | $5.24 | $5.24 | 270,900 | — | — |
| 2017-02-17 | $5.29 | $5.29 | 287,800 | — | — |
| 2017-02-16 | $5.35 | $5.35 | 495,100 | — | — |
| 2017-02-15 | $5.35 | $5.35 | 455,400 | — | — |
| 2017-02-14 | $5.04 | $5.04 | 643,100 | — | — |
| 2017-02-13 | $4.98 | $4.98 | 760,900 | — | — |
| 2017-02-10 | $5.07 | $5.07 | 573,700 | — | — |
| 2017-02-09 | $5.29 | $5.29 | 367,100 | — | — |
| 2017-02-08 | $5.01 | $5.01 | 334,600 | — | — |
| 2017-02-07 | $4.94 | $4.94 | 229,000 | — | — |
| 2017-02-06 | $4.99 | $4.99 | 284,600 | — | — |
| 2017-02-03 | $5.18 | $5.18 | 318,300 | — | — |
| 2017-02-02 | $5.06 | $5.06 | 618,300 | — | — |
| 2017-02-01 | $5.00 | $5.00 | 1,798,900 | — | — |
| 2017-01-31 | $5.99 | $5.99 | 1,079,100 | — | — |
| 2017-01-30 | $7.04 | $7.04 | 169,000 | — | — |
| 2017-01-27 | $7.32 | $7.32 | 151,500 | — | — |
| 2017-01-26 | $7.35 | $7.35 | 87,400 | — | — |
| 2017-01-25 | $7.30 | $7.30 | 182,900 | — | — |
| 2017-01-24 | $7.20 | $7.20 | 199,900 | — | — |
| 2017-01-23 | $6.95 | $6.95 | 132,800 | — | — |
| 2017-01-20 | $7.07 | $7.07 | 124,700 | — | — |
| 2017-01-19 | $7.03 | $7.03 | 160,000 | — | — |
| 2017-01-18 | $6.98 | $6.98 | 175,800 | — | — |
| 2017-01-17 | $6.95 | $6.95 | 226,200 | — | — |
| 2017-01-13 | $7.26 | $7.26 | 182,400 | — | — |
| 2017-01-12 | $7.10 | $7.10 | 228,400 | — | — |
| 2017-01-11 | $7.48 | $7.48 | 318,800 | — | — |
| 2017-01-10 | $7.29 | $7.29 | 244,600 | — | — |
| 2017-01-09 | $7.10 | $7.10 | 225,500 | — | — |
| 2017-01-06 | $7.17 | $7.17 | 202,300 | — | — |
| 2017-01-05 | $7.18 | $7.18 | 290,900 | — | — |
| 2017-01-04 | $7.60 | $7.60 | 634,500 | — | — |
| 2017-01-03 | $8.06 | $8.06 | 316,100 | — | — |