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
- 2012-05-10 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 | $7.35 | $8.00 | 86,900 | — | — |
| 2017-12-28 | $7.20 | $7.84 | 23,800 | — | — |
| 2017-12-27 | $7.48 | $7.99 | 64,500 | — | — |
| 2017-12-26 | $7.20 | $7.69 | 83,900 | — | — |
| 2017-12-22 | $7.57 | $8.09 | 24,600 | — | — |
| 2017-12-21 | $7.63 | $8.15 | 41,800 | — | — |
| 2017-12-20 | $7.74 | $8.27 | 14,900 | — | — |
| 2017-12-19 | $7.79 | $8.32 | 40,100 | — | — |
| 2017-12-18 | $7.88 | $8.42 | 66,900 | — | — |
| 2017-12-15 | $7.41 | $7.92 | 40,200 | — | — |
| 2017-12-14 | $7.35 | $7.85 | 19,600 | — | — |
| 2017-12-13 | $7.27 | $7.77 | 108,500 | — | — |
| 2017-12-12 | $7.30 | $7.80 | 62,300 | — | — |
| 2017-12-11 | $7.33 | $7.83 | 19,400 | — | — |
| 2017-12-08 | $7.39 | $7.89 | 15,100 | — | — |
| 2017-12-07 | $7.36 | $7.86 | 29,400 | — | — |
| 2017-12-06 | $7.44 | $7.95 | 27,900 | — | — |
| 2017-12-05 | $7.40 | $7.90 | 24,600 | — | — |
| 2017-12-04 | $7.20 | $7.69 | 33,800 | — | — |
| 2017-12-01 | $6.97 | $7.45 | 33,200 | — | — |
| 2017-11-30 | $6.90 | $7.37 | 20,600 | — | — |
| 2017-11-29 | $6.98 | $7.46 | 4,900 | — | — |
| 2017-11-28 | $7.09 | $7.57 | 23,400 | — | — |
| 2017-11-27 | $7.01 | $7.49 | 37,500 | — | — |
| 2017-11-24 | $7.20 | $7.69 | 3,600 | — | — |
| 2017-11-22 | $7.07 | $7.55 | 23,800 | — | — |
| 2017-11-21 | $7.13 | $7.62 | 8,500 | — | — |
| 2017-11-20 | $7.08 | $7.56 | 11,100 | — | — |
| 2017-11-17 | $7.23 | $7.72 | 16,800 | — | — |
| 2017-11-16 | $7.05 | $7.53 | 20,600 | — | — |
| 2017-11-15 | $7.02 | $7.50 | 21,700 | — | — |
| 2017-11-14 | $7.42 | $7.93 | 47,300 | — | — |
| 2017-11-13 | $7.44 | $7.95 | 63,400 | — | — |
| 2017-11-10 | $7.17 | $7.66 | 18,400 | — | — |
| 2017-11-09 | $7.01 | $7.49 | 21,600 | — | — |
| 2017-11-08 | $6.96 | $7.43 | 98,100 | — | — |
| 2017-11-07 | $7.24 | $7.73 | 23,900 | — | — |
| 2017-11-06 | $7.22 | $7.71 | 14,000 | — | — |
| 2017-11-03 | $7.16 | $7.65 | 27,900 | — | — |
| 2017-11-02 | $7.15 | $7.64 | 45,400 | — | — |
| 2017-11-01 | $7.08 | $7.56 | 43,600 | — | — |
| 2017-10-31 | $7.00 | $7.48 | 18,700 | — | — |
| 2017-10-30 | $6.96 | $7.43 | 18,800 | — | — |
| 2017-10-27 | $7.24 | $7.73 | 8,800 | — | — |
| 2017-10-26 | $7.18 | $7.67 | 18,300 | — | — |
| 2017-10-25 | $7.12 | $7.61 | 14,100 | — | — |
| 2017-10-24 | $7.00 | $7.48 | 52,800 | — | — |
| 2017-10-23 | $7.07 | $7.55 | 5,100 | — | — |
| 2017-10-20 | $7.06 | $7.54 | 3,200 | — | — |
| 2017-10-19 | $7.08 | $7.56 | 3,200 | — | — |
| 2017-10-18 | $7.06 | $7.54 | 13,300 | — | — |
| 2017-10-17 | $7.08 | $7.56 | 10,800 | — | — |
| 2017-10-16 | $7.08 | $7.56 | 31,600 | — | — |
| 2017-10-13 | $7.02 | $7.50 | 21,300 | — | — |
| 2017-10-12 | $7.24 | $7.73 | 35,000 | — | — |
| 2017-10-11 | $7.17 | $7.66 | 17,800 | — | — |
| 2017-10-10 | $7.09 | $7.57 | 3,500 | — | — |
| 2017-10-09 | $7.04 | $7.52 | 27,300 | — | — |
| 2017-10-06 | $7.04 | $7.52 | 15,300 | — | — |
| 2017-10-05 | $7.03 | $7.51 | 19,000 | — | — |
| 2017-10-04 | $7.04 | $7.52 | 27,900 | — | — |
| 2017-10-03 | $6.99 | $7.47 | 12,700 | — | — |
| 2017-10-02 | $7.07 | $7.55 | 20,100 | — | — |
| 2017-09-29 | $6.73 | $7.19 | 36,400 | — | — |
| 2017-09-28 | $7.00 | $7.48 | 22,500 | — | — |
| 2017-09-27 | $7.14 | $7.48 | 14,100 | — | — |
| 2017-09-26 | $7.01 | $7.34 | 35,500 | — | — |
| 2017-09-25 | $6.96 | $7.29 | 19,600 | — | — |
| 2017-09-22 | $7.12 | $7.46 | 15,600 | — | — |
| 2017-09-21 | $7.05 | $7.38 | 36,400 | — | — |
| 2017-09-20 | $6.97 | $7.30 | 21,400 | — | — |
| 2017-09-19 | $7.00 | $7.33 | 16,200 | — | — |
| 2017-09-18 | $6.83 | $7.15 | 14,200 | — | — |
| 2017-09-15 | $6.86 | $7.18 | 20,900 | — | — |
| 2017-09-14 | $6.99 | $7.32 | 10,200 | — | — |
| 2017-09-13 | $6.81 | $7.13 | 21,500 | — | — |
| 2017-09-12 | $6.99 | $7.32 | 29,700 | — | — |
| 2017-09-11 | $6.97 | $7.30 | 40,700 | — | — |
| 2017-09-08 | $7.27 | $7.61 | 67,100 | — | — |
| 2017-09-07 | $7.20 | $7.54 | 90,100 | — | — |
| 2017-09-06 | $7.32 | $7.67 | 42,800 | — | — |
| 2017-09-05 | $7.60 | $7.96 | 67,000 | — | — |
| 2017-09-01 | $7.01 | $7.34 | 78,200 | — | — |
| 2017-08-31 | $6.75 | $7.07 | 66,200 | — | — |
| 2017-08-30 | $6.54 | $6.85 | 66,300 | — | — |
| 2017-08-29 | $6.21 | $6.50 | 32,200 | — | — |
| 2017-08-28 | $6.24 | $6.53 | 79,400 | — | — |
| 2017-08-25 | $5.97 | $6.25 | 54,000 | — | — |
| 2017-08-24 | $5.71 | $5.98 | 133,100 | — | — |
| 2017-08-23 | $6.03 | $6.31 | 81,900 | — | — |
| 2017-08-22 | $6.32 | $6.62 | 57,500 | — | — |
| 2017-08-21 | $6.39 | $6.69 | 127,600 | — | — |
| 2017-08-18 | $6.79 | $7.11 | 141,600 | — | — |
| 2017-08-17 | $6.82 | $7.14 | 53,800 | — | — |
| 2017-08-16 | $7.17 | $7.51 | 42,600 | — | — |
| 2017-08-15 | $7.22 | $7.56 | 65,400 | — | — |
| 2017-08-14 | $7.31 | $7.66 | 145,100 | — | — |
| 2017-08-11 | $6.43 | $6.73 | 545,800 | — | — |
| 2017-08-10 | $8.12 | $8.50 | 47,100 | — | — |
| 2017-08-09 | $8.58 | $8.99 | 17,400 | — | — |
| 2017-08-08 | $8.52 | $8.92 | 48,700 | — | — |
| 2017-08-07 | $8.40 | $8.80 | 38,900 | — | — |
| 2017-08-04 | $8.55 | $8.95 | 62,100 | — | — |
| 2017-08-03 | $8.68 | $9.09 | 22,300 | — | — |
| 2017-08-02 | $8.94 | $9.36 | 27,700 | — | — |
| 2017-08-01 | $9.03 | $9.46 | 39,900 | — | — |
| 2017-07-31 | $9.21 | $9.65 | 33,100 | — | — |
| 2017-07-28 | $9.37 | $9.81 | 45,100 | — | — |
| 2017-07-27 | $9.43 | $9.88 | 3,700 | — | — |
| 2017-07-26 | $9.41 | $9.85 | 14,400 | — | — |
| 2017-07-25 | $9.27 | $9.71 | 14,300 | — | — |
| 2017-07-24 | $9.25 | $9.69 | 11,100 | — | — |
| 2017-07-21 | $9.43 | $9.88 | 5,000 | — | — |
| 2017-07-20 | $9.45 | $9.90 | 10,900 | — | — |
| 2017-07-19 | $9.49 | $9.94 | 29,700 | — | — |
| 2017-07-18 | $9.47 | $9.92 | 5,000 | — | — |
| 2017-07-17 | $9.49 | $9.94 | 12,900 | — | — |
| 2017-07-14 | $9.43 | $9.88 | 16,800 | — | — |
| 2017-07-13 | $9.28 | $9.72 | 22,200 | — | — |
| 2017-07-12 | $9.38 | $9.82 | 30,600 | — | — |
| 2017-07-11 | $9.22 | $9.66 | 19,600 | — | — |
| 2017-07-10 | $9.21 | $9.65 | 6,400 | — | — |
| 2017-07-07 | $9.17 | $9.60 | 25,700 | — | — |
| 2017-07-06 | $9.04 | $9.47 | 20,400 | — | — |
| 2017-07-05 | $9.26 | $9.70 | 25,000 | — | — |
| 2017-07-03 | $9.37 | $9.81 | 31,200 | — | — |
| 2017-06-30 | $9.32 | $9.76 | 37,500 | — | — |
| 2017-06-29 | $9.25 | $9.69 | 12,200 | — | — |
| 2017-06-28 | $9.11 | $9.54 | 21,700 | — | — |
| 2017-06-27 | $9.19 | $9.49 | 38,100 | — | — |
| 2017-06-26 | $9.42 | $9.73 | 21,500 | — | — |
| 2017-06-23 | $9.30 | $9.61 | 20,900 | — | — |
| 2017-06-22 | $9.30 | $9.61 | 26,800 | — | — |
| 2017-06-21 | $9.28 | $9.59 | 64,700 | — | — |
| 2017-06-20 | $9.27 | $9.58 | 17,900 | — | — |
| 2017-06-19 | $9.29 | $9.60 | 12,700 | — | — |
| 2017-06-16 | $9.20 | $9.50 | 17,600 | — | — |
| 2017-06-15 | $9.20 | $9.50 | 16,100 | — | — |
| 2017-06-14 | $9.24 | $9.54 | 15,100 | — | — |
| 2017-06-13 | $9.16 | $9.46 | 56,300 | — | — |
| 2017-06-12 | $9.11 | $9.41 | 18,800 | — | — |
| 2017-06-09 | $9.27 | $9.58 | 37,500 | — | — |
| 2017-06-08 | $9.17 | $9.47 | 26,500 | — | — |
| 2017-06-07 | $9.26 | $9.57 | 91,300 | — | — |
| 2017-06-06 | $9.10 | $9.40 | 121,400 | — | — |
| 2017-06-05 | $9.42 | $9.73 | 80,300 | — | — |
| 2017-06-02 | $9.78 | $10.10 | 17,100 | — | — |
| 2017-06-01 | $9.84 | $10.16 | 36,100 | — | — |
| 2017-05-31 | $9.86 | $10.19 | 37,300 | — | — |
| 2017-05-30 | $9.87 | $10.20 | 25,200 | — | — |
| 2017-05-26 | $9.90 | $10.23 | 24,900 | — | — |
| 2017-05-25 | $9.85 | $10.18 | 36,800 | — | — |
| 2017-05-24 | $9.88 | $10.21 | 53,200 | — | — |
| 2017-05-23 | $9.88 | $10.21 | 70,600 | — | — |
| 2017-05-22 | $9.71 | $10.03 | 184,900 | — | — |
| 2017-05-19 | $10.19 | $10.53 | 86,000 | — | — |
| 2017-05-18 | $10.15 | $10.48 | 29,300 | — | — |
| 2017-05-17 | $10.34 | $10.68 | 38,200 | — | — |
| 2017-05-16 | $10.79 | $11.15 | 55,900 | — | — |
| 2017-05-15 | $10.78 | $11.14 | 121,400 | — | — |
| 2017-05-12 | $10.28 | $10.62 | 140,800 | — | — |
| 2017-05-11 | $10.68 | $11.03 | 31,000 | — | — |
| 2017-05-10 | $10.64 | $10.99 | 128,500 | — | — |
| 2017-05-09 | $10.69 | $11.04 | 14,800 | — | — |
| 2017-05-08 | $10.71 | $11.06 | 17,800 | — | — |
| 2017-05-05 | $10.67 | $11.02 | 8,600 | — | — |
| 2017-05-04 | $10.68 | $11.03 | 12,800 | — | — |
| 2017-05-03 | $10.74 | $11.09 | 10,000 | — | — |
| 2017-05-02 | $10.85 | $11.21 | 23,400 | — | — |
| 2017-05-01 | $10.83 | $11.19 | 26,000 | — | — |
| 2017-04-28 | $10.83 | $11.19 | 52,000 | — | — |
| 2017-04-27 | $10.84 | $11.20 | 135,400 | — | — |
| 2017-04-26 | $10.75 | $11.10 | 43,500 | — | — |
| 2017-04-25 | $10.68 | $11.03 | 91,700 | — | — |
| 2017-04-24 | $10.52 | $10.87 | 71,200 | — | — |
| 2017-04-21 | $10.23 | $10.57 | 57,000 | — | — |
| 2017-04-20 | $10.24 | $10.58 | 31,200 | — | — |
| 2017-04-19 | $10.39 | $10.73 | 51,300 | — | — |
| 2017-04-18 | $10.55 | $10.90 | 75,200 | — | — |
| 2017-04-17 | $10.70 | $11.05 | 169,400 | — | — |
| 2017-04-13 | $10.53 | $10.88 | 141,900 | — | — |
| 2017-04-12 | $10.22 | $10.56 | 41,300 | — | — |
| 2017-04-11 | $10.26 | $10.60 | 60,100 | — | — |
| 2017-04-10 | $10.41 | $10.75 | 45,000 | — | — |
| 2017-04-07 | $10.61 | $10.96 | 29,200 | — | — |
| 2017-04-06 | $10.55 | $10.90 | 26,600 | — | — |
| 2017-04-05 | $10.54 | $10.89 | 61,600 | — | — |
| 2017-04-04 | $10.72 | $11.07 | 31,600 | — | — |
| 2017-04-03 | $10.82 | $11.18 | 108,700 | — | — |
| 2017-03-31 | $10.85 | $11.21 | 75,200 | — | — |
| 2017-03-30 | $10.85 | $11.21 | 104,500 | — | — |
| 2017-03-29 | $10.85 | $11.21 | 54,000 | — | — |
| 2017-03-28 | $10.84 | $11.07 | 29,900 | — | — |
| 2017-03-27 | $10.87 | $11.10 | 35,000 | — | — |
| 2017-03-24 | $10.86 | $11.09 | 12,300 | — | — |
| 2017-03-23 | $10.85 | $11.08 | 62,400 | — | — |
| 2017-03-22 | $10.88 | $11.11 | 56,200 | — | — |
| 2017-03-21 | $11.08 | $11.31 | 60,300 | — | — |
| 2017-03-20 | $10.99 | $11.22 | 125,200 | — | — |
| 2017-03-17 | $11.09 | $11.32 | 52,300 | — | — |
| 2017-03-16 | $10.90 | $11.13 | 34,100 | — | — |
| 2017-03-15 | $10.99 | $11.22 | 76,000 | — | — |
| 2017-03-14 | $10.96 | $11.19 | 31,900 | — | — |
| 2017-03-13 | $11.14 | $11.37 | 37,400 | — | — |
| 2017-03-10 | $10.86 | $11.09 | 357,200 | — | — |
| 2017-03-09 | $11.28 | $11.52 | 52,500 | — | — |
| 2017-03-08 | $11.36 | $11.60 | 15,300 | — | — |
| 2017-03-07 | $11.23 | $11.47 | 22,800 | — | — |
| 2017-03-06 | $11.18 | $11.42 | 38,400 | — | — |
| 2017-03-03 | $11.25 | $11.49 | 31,100 | — | — |
| 2017-03-02 | $11.17 | $11.41 | 21,900 | — | — |
| 2017-03-01 | $11.47 | $11.71 | 37,900 | — | — |
| 2017-02-28 | $11.47 | $11.71 | 35,200 | — | — |
| 2017-02-27 | $11.51 | $11.75 | 30,100 | — | — |
| 2017-02-24 | $11.47 | $11.71 | 31,500 | — | — |
| 2017-02-23 | $11.86 | $12.11 | 34,800 | — | — |
| 2017-02-22 | $12.02 | $12.27 | 59,700 | — | — |
| 2017-02-21 | $12.00 | $12.25 | 51,100 | — | — |
| 2017-02-17 | $11.89 | $12.14 | 5,800 | — | — |
| 2017-02-16 | $11.94 | $12.19 | 25,800 | — | — |
| 2017-02-15 | $11.90 | $12.15 | 38,900 | — | — |
| 2017-02-14 | $11.98 | $12.23 | 20,700 | — | — |
| 2017-02-13 | $11.74 | $11.99 | 5,100 | — | — |
| 2017-02-10 | $11.74 | $11.99 | 1,800 | — | — |
| 2017-02-09 | $11.71 | $11.96 | 6,400 | — | — |
| 2017-02-08 | $11.66 | $11.91 | 6,300 | — | — |
| 2017-02-07 | $11.77 | $12.02 | 33,500 | — | — |
| 2017-02-06 | $11.82 | $12.07 | 3,900 | — | — |
| 2017-02-03 | $11.89 | $12.14 | 55,200 | — | — |
| 2017-02-02 | $11.77 | $12.02 | 10,600 | — | — |
| 2017-02-01 | $11.88 | $12.13 | 500 | — | — |
| 2017-01-31 | $11.94 | $12.19 | 11,500 | — | — |
| 2017-01-30 | $11.90 | $12.15 | 16,700 | — | — |
| 2017-01-27 | $12.20 | $12.46 | 41,800 | — | — |
| 2017-01-26 | $11.88 | $12.13 | 20,500 | — | — |
| 2017-01-25 | $11.87 | $12.12 | 15,600 | — | — |
| 2017-01-24 | $11.79 | $12.04 | 10,800 | — | — |
| 2017-01-23 | $11.70 | $11.95 | 11,800 | — | — |
| 2017-01-20 | $11.80 | $12.05 | 63,600 | — | — |
| 2017-01-19 | $11.73 | $11.98 | 3,100 | — | — |
| 2017-01-18 | $11.68 | $11.93 | 4,000 | — | — |
| 2017-01-17 | $11.86 | $12.11 | 5,700 | — | — |
| 2017-01-13 | $12.00 | $12.25 | 146,800 | — | — |
| 2017-01-12 | $12.00 | $12.25 | 15,200 | — | — |
| 2017-01-11 | $11.81 | $12.06 | 9,500 | — | — |
| 2017-01-10 | $11.84 | $12.09 | 14,500 | — | — |
| 2017-01-09 | $11.92 | $12.17 | 5,000 | — | — |
| 2017-01-06 | $11.92 | $12.17 | 17,100 | — | — |
| 2017-01-05 | $12.05 | $12.30 | 700 | — | — |
| 2017-01-04 | $12.12 | $12.38 | 13,000 | — | — |
| 2017-01-03 | $12.17 | $12.43 | 126,900 | — | — |