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
- 2010-05-03 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 | $8.20 | $8.20 | 1,700,500 | — | — |
| 2017-12-28 | $8.75 | $8.75 | 1,180,100 | — | — |
| 2017-12-27 | $8.40 | $8.40 | 2,310,600 | — | — |
| 2017-12-26 | $8.45 | $8.45 | 426,000 | — | — |
| 2017-12-22 | $8.50 | $8.50 | 866,000 | — | — |
| 2017-12-21 | $8.40 | $8.40 | 720,000 | — | — |
| 2017-12-20 | $8.40 | $8.40 | 673,700 | — | — |
| 2017-12-19 | $8.20 | $8.20 | 897,400 | — | — |
| 2017-12-18 | $8.40 | $8.40 | 1,030,400 | — | — |
| 2017-12-15 | $8.25 | $8.25 | 1,518,800 | — | — |
| 2017-12-14 | $8.25 | $8.25 | 1,859,600 | — | — |
| 2017-12-13 | $8.20 | $8.20 | 1,070,600 | — | — |
| 2017-12-12 | $8.05 | $8.05 | 1,162,800 | — | — |
| 2017-12-11 | $8.25 | $8.25 | 1,608,700 | — | — |
| 2017-12-08 | $8.50 | $8.50 | 1,292,100 | — | — |
| 2017-12-07 | $8.25 | $8.25 | 903,300 | — | — |
| 2017-12-06 | $7.90 | $7.90 | 1,101,900 | — | — |
| 2017-12-05 | $7.95 | $7.95 | 981,400 | — | — |
| 2017-12-04 | $8.15 | $8.15 | 884,300 | — | — |
| 2017-12-01 | $8.33 | $8.33 | 1,253,000 | — | — |
| 2017-11-30 | $8.60 | $8.60 | 1,105,800 | — | — |
| 2017-11-29 | $8.20 | $8.20 | 966,800 | — | — |
| 2017-11-28 | $8.10 | $8.10 | 1,041,400 | — | — |
| 2017-11-27 | $7.60 | $7.60 | 1,014,700 | — | — |
| 2017-11-24 | $7.65 | $7.65 | 680,800 | — | — |
| 2017-11-22 | $7.35 | $7.35 | 2,148,700 | — | — |
| 2017-11-21 | $7.40 | $7.40 | 2,491,300 | — | — |
| 2017-11-20 | $7.70 | $7.70 | 913,700 | — | — |
| 2017-11-17 | $7.70 | $7.70 | 1,555,300 | — | — |
| 2017-11-16 | $8.30 | $8.30 | 2,087,600 | — | — |
| 2017-11-15 | $8.45 | $8.45 | 895,300 | — | — |
| 2017-11-14 | $8.65 | $8.65 | 1,539,100 | — | — |
| 2017-11-13 | $8.25 | $8.25 | 618,300 | — | — |
| 2017-11-10 | $8.45 | $8.45 | 915,200 | — | — |
| 2017-11-09 | $8.30 | $8.30 | 1,871,000 | — | — |
| 2017-11-08 | $7.70 | $7.70 | 1,210,600 | — | — |
| 2017-11-07 | $7.55 | $7.55 | 1,066,600 | — | — |
| 2017-11-06 | $7.85 | $7.85 | 918,700 | — | — |
| 2017-11-03 | $8.30 | $8.30 | 1,006,000 | — | — |
| 2017-11-02 | $8.05 | $8.05 | 802,800 | — | — |
| 2017-11-01 | $7.80 | $7.80 | 977,200 | — | — |
| 2017-10-31 | $8.15 | $8.15 | 950,300 | — | — |
| 2017-10-30 | $8.05 | $8.05 | 894,500 | — | — |
| 2017-10-27 | $8.15 | $8.15 | 1,395,000 | — | — |
| 2017-10-26 | $7.80 | $7.80 | 1,568,800 | — | — |
| 2017-10-25 | $8.05 | $8.05 | 1,099,500 | — | — |
| 2017-10-24 | $7.95 | $7.95 | 1,489,900 | — | — |
| 2017-10-23 | $8.40 | $8.40 | 2,173,800 | — | — |
| 2017-10-20 | $8.60 | $8.60 | 2,699,500 | — | — |
| 2017-10-19 | $7.50 | $7.50 | 1,955,100 | — | — |
| 2017-10-18 | $7.95 | $7.95 | 4,312,200 | — | — |
| 2017-10-17 | $8.43 | $8.43 | 2,687,400 | — | — |
| 2017-10-16 | $9.28 | $9.28 | 4,627,600 | — | — |
| 2017-10-13 | $11.00 | $11.00 | 898,900 | — | — |
| 2017-10-12 | $11.25 | $11.25 | 806,100 | — | — |
| 2017-10-11 | $11.60 | $11.60 | 1,181,100 | — | — |
| 2017-10-10 | $11.95 | $11.95 | 577,700 | — | — |
| 2017-10-09 | $11.90 | $11.90 | 679,300 | — | — |
| 2017-10-06 | $12.30 | $12.30 | 553,400 | — | — |
| 2017-10-05 | $12.25 | $12.25 | 582,400 | — | — |
| 2017-10-04 | $12.15 | $12.15 | 1,089,700 | — | — |
| 2017-10-03 | $12.00 | $12.00 | 1,184,700 | — | — |
| 2017-10-02 | $12.00 | $12.00 | 981,000 | — | — |
| 2017-09-29 | $11.85 | $11.85 | 1,083,200 | — | — |
| 2017-09-28 | $11.80 | $11.80 | 637,800 | — | — |
| 2017-09-27 | $11.70 | $11.70 | 868,100 | — | — |
| 2017-09-26 | $11.35 | $11.35 | 836,900 | — | — |
| 2017-09-25 | $12.00 | $12.00 | 939,300 | — | — |
| 2017-09-22 | $11.95 | $11.95 | 768,700 | — | — |
| 2017-09-21 | $11.80 | $11.80 | 803,300 | — | — |
| 2017-09-20 | $11.55 | $11.55 | 877,000 | — | — |
| 2017-09-19 | $11.50 | $11.50 | 760,300 | — | — |
| 2017-09-18 | $11.75 | $11.75 | 964,800 | — | — |
| 2017-09-15 | $12.00 | $12.00 | 2,090,500 | — | — |
| 2017-09-14 | $11.90 | $11.90 | 671,600 | — | — |
| 2017-09-13 | $11.75 | $11.75 | 789,200 | — | — |
| 2017-09-12 | $11.55 | $11.55 | 1,602,000 | — | — |
| 2017-09-11 | $12.45 | $12.45 | 895,100 | — | — |
| 2017-09-08 | $12.20 | $12.20 | 1,579,500 | — | — |
| 2017-09-07 | $12.65 | $12.65 | 980,000 | — | — |
| 2017-09-06 | $12.10 | $12.10 | 1,198,300 | — | — |
| 2017-09-05 | $12.60 | $12.60 | 1,037,600 | — | — |
| 2017-09-01 | $12.70 | $12.70 | 909,400 | — | — |
| 2017-08-31 | $12.70 | $12.70 | 1,110,500 | — | — |
| 2017-08-30 | $12.20 | $12.20 | 1,534,700 | — | — |
| 2017-08-29 | $12.10 | $12.10 | 988,300 | — | — |
| 2017-08-28 | $11.90 | $11.90 | 987,000 | — | — |
| 2017-08-25 | $11.45 | $11.45 | 865,600 | — | — |
| 2017-08-24 | $11.95 | $11.95 | 1,086,200 | — | — |
| 2017-08-23 | $11.75 | $11.75 | 1,039,600 | — | — |
| 2017-08-22 | $11.50 | $11.50 | 933,100 | — | — |
| 2017-08-21 | $10.95 | $10.95 | 898,300 | — | — |
| 2017-08-18 | $10.85 | $10.85 | 889,400 | — | — |
| 2017-08-17 | $11.00 | $11.00 | 997,100 | — | — |
| 2017-08-16 | $11.25 | $11.25 | 688,300 | — | — |
| 2017-08-15 | $11.35 | $11.35 | 1,362,500 | — | — |
| 2017-08-14 | $11.60 | $11.60 | 1,143,800 | — | — |
| 2017-08-11 | $11.35 | $11.35 | 1,871,100 | — | — |
| 2017-08-10 | $10.10 | $10.10 | 1,653,300 | — | — |
| 2017-08-09 | $10.15 | $10.15 | 817,400 | — | — |
| 2017-08-08 | $10.00 | $10.00 | 1,157,200 | — | — |
| 2017-08-07 | $10.15 | $10.15 | 838,800 | — | — |
| 2017-08-04 | $10.35 | $10.35 | 1,117,800 | — | — |
| 2017-08-03 | $10.40 | $10.40 | 1,559,100 | — | — |
| 2017-08-02 | $11.05 | $11.05 | 1,156,000 | — | — |
| 2017-08-01 | $11.10 | $11.10 | 1,011,700 | — | — |
| 2017-07-31 | $11.50 | $11.50 | 811,000 | — | — |
| 2017-07-28 | $11.75 | $11.75 | 534,900 | — | — |
| 2017-07-27 | $11.55 | $11.55 | 1,237,600 | — | — |
| 2017-07-26 | $11.80 | $11.80 | 898,500 | — | — |
| 2017-07-25 | $11.35 | $11.35 | 1,634,200 | — | — |
| 2017-07-24 | $12.05 | $12.05 | 1,534,300 | — | — |
| 2017-07-21 | $12.20 | $12.20 | 1,616,100 | — | — |
| 2017-07-20 | $11.70 | $11.70 | 1,288,400 | — | — |
| 2017-07-19 | $11.20 | $11.20 | 910,400 | — | — |
| 2017-07-18 | $11.25 | $11.25 | 1,055,100 | — | — |
| 2017-07-17 | $11.20 | $11.20 | 1,066,100 | — | — |
| 2017-07-14 | $10.85 | $10.85 | 1,111,700 | — | — |
| 2017-07-13 | $10.70 | $10.70 | 1,176,200 | — | — |
| 2017-07-12 | $10.60 | $10.60 | 1,121,600 | — | — |
| 2017-07-11 | $10.40 | $10.40 | 1,084,900 | — | — |
| 2017-07-10 | $10.45 | $10.45 | 1,006,200 | — | — |
| 2017-07-07 | $10.30 | $10.30 | 1,187,600 | — | — |
| 2017-07-06 | $10.10 | $10.10 | 1,501,900 | — | — |
| 2017-07-05 | $10.15 | $10.15 | 1,301,300 | — | — |
| 2017-07-03 | $10.15 | $10.15 | 867,500 | — | — |
| 2017-06-30 | $10.05 | $10.05 | 1,727,800 | — | — |
| 2017-06-29 | $10.60 | $10.60 | 2,022,400 | — | — |
| 2017-06-28 | $11.35 | $11.35 | 1,374,200 | — | — |
| 2017-06-27 | $11.05 | $11.05 | 1,433,400 | — | — |
| 2017-06-26 | $11.60 | $11.60 | 1,478,900 | — | — |
| 2017-06-23 | $11.95 | $11.95 | 2,045,300 | — | — |
| 2017-06-22 | $12.00 | $12.00 | 1,574,800 | — | — |
| 2017-06-21 | $11.45 | $11.45 | 1,748,500 | — | — |
| 2017-06-20 | $11.10 | $11.10 | 1,590,300 | — | — |
| 2017-06-19 | $11.00 | $11.00 | 1,395,900 | — | — |
| 2017-06-16 | $11.10 | $11.10 | 5,792,200 | — | — |
| 2017-06-15 | $11.05 | $11.05 | 1,326,400 | — | — |
| 2017-06-14 | $11.20 | $11.20 | 3,261,600 | — | — |
| 2017-06-13 | $10.65 | $10.65 | 2,446,900 | — | — |
| 2017-06-12 | $11.15 | $11.15 | 2,676,300 | — | — |
| 2017-06-09 | $12.10 | $12.10 | 1,821,900 | — | — |
| 2017-06-08 | $13.00 | $13.00 | 1,276,900 | — | — |
| 2017-06-07 | $12.30 | $12.30 | 1,612,300 | — | — |
| 2017-06-06 | $12.65 | $12.65 | 2,147,900 | — | — |
| 2017-06-05 | $13.00 | $13.00 | 7,577,800 | — | — |
| 2017-06-02 | $13.85 | $13.85 | 3,964,100 | — | — |
| 2017-06-01 | $11.80 | $11.80 | 772,000 | — | — |
| 2017-05-31 | $11.25 | $11.25 | 762,800 | — | — |
| 2017-05-30 | $11.35 | $11.35 | 1,464,000 | — | — |
| 2017-05-26 | $12.05 | $12.05 | 1,266,500 | — | — |
| 2017-05-25 | $11.90 | $11.90 | 731,800 | — | — |
| 2017-05-24 | $11.85 | $11.85 | 920,700 | — | — |
| 2017-05-23 | $11.95 | $11.95 | 3,456,300 | — | — |
| 2017-05-22 | $11.45 | $11.45 | 730,800 | — | — |
| 2017-05-19 | $11.35 | $11.35 | 1,123,700 | — | — |
| 2017-05-18 | $11.20 | $11.20 | 926,300 | — | — |
| 2017-05-17 | $11.10 | $11.10 | 1,238,000 | — | — |
| 2017-05-16 | $11.40 | $11.40 | 964,400 | — | — |
| 2017-05-15 | $11.65 | $11.65 | 900,100 | — | — |
| 2017-05-12 | $11.75 | $11.75 | 1,481,500 | — | — |
| 2017-05-11 | $11.05 | $11.05 | 787,200 | — | — |
| 2017-05-10 | $11.30 | $11.30 | 1,031,900 | — | — |
| 2017-05-09 | $10.80 | $10.80 | 798,300 | — | — |
| 2017-05-08 | $10.40 | $10.40 | 1,108,000 | — | — |
| 2017-05-05 | $10.05 | $10.05 | 2,543,600 | — | — |
| 2017-05-04 | $10.15 | $10.15 | 1,193,100 | — | — |
| 2017-05-03 | $10.45 | $10.45 | 1,205,500 | — | — |
| 2017-05-02 | $10.80 | $10.80 | 942,400 | — | — |
| 2017-05-01 | $10.90 | $10.90 | 949,300 | — | — |
| 2017-04-28 | $11.05 | $11.05 | 2,435,900 | — | — |
| 2017-04-27 | $11.95 | $11.95 | 1,499,300 | — | — |
| 2017-04-26 | $12.15 | $12.15 | 2,972,600 | — | — |
| 2017-04-25 | $12.00 | $12.00 | 3,744,300 | — | — |
| 2017-04-24 | $10.40 | $10.40 | 903,200 | — | — |
| 2017-04-21 | $10.30 | $10.30 | 1,120,500 | — | — |
| 2017-04-20 | $10.45 | $10.45 | 1,011,800 | — | — |
| 2017-04-19 | $10.30 | $10.30 | 1,004,000 | — | — |
| 2017-04-18 | $10.00 | $10.00 | 1,107,300 | — | — |
| 2017-04-17 | $10.50 | $10.50 | 1,391,700 | — | — |
| 2017-04-13 | $9.90 | $9.90 | 889,900 | — | — |
| 2017-04-12 | $10.00 | $10.00 | 942,600 | — | — |
| 2017-04-11 | $10.25 | $10.25 | 738,500 | — | — |
| 2017-04-10 | $10.25 | $10.25 | 770,900 | — | — |
| 2017-04-07 | $10.55 | $10.55 | 1,219,800 | — | — |
| 2017-04-06 | $10.40 | $10.40 | 1,905,600 | — | — |
| 2017-04-05 | $10.45 | $10.45 | 2,038,800 | — | — |
| 2017-04-04 | $11.05 | $11.05 | 1,182,900 | — | — |
| 2017-04-03 | $11.05 | $11.05 | 1,631,800 | — | — |
| 2017-03-31 | $11.65 | $11.65 | 1,436,300 | — | — |
| 2017-03-30 | $11.45 | $11.45 | 1,144,100 | — | — |
| 2017-03-29 | $11.70 | $11.70 | 1,062,400 | — | — |
| 2017-03-28 | $11.60 | $11.60 | 1,093,000 | — | — |
| 2017-03-27 | $11.65 | $11.65 | 1,247,000 | — | — |
| 2017-03-24 | $11.40 | $11.40 | 1,745,500 | — | — |
| 2017-03-23 | $10.90 | $10.90 | 3,239,900 | — | — |
| 2017-03-22 | $11.10 | $11.10 | 2,002,800 | — | — |
| 2017-03-21 | $11.75 | $11.75 | 2,962,600 | — | — |
| 2017-03-20 | $13.25 | $13.25 | 2,667,000 | — | — |
| 2017-03-17 | $13.55 | $13.55 | 1,845,600 | — | — |
| 2017-03-16 | $13.90 | $13.90 | 5,160,300 | — | — |
| 2017-03-15 | $14.45 | $14.45 | 6,349,100 | — | — |
| 2017-03-14 | $13.15 | $13.15 | 4,887,200 | — | — |
| 2017-03-13 | $12.20 | $12.20 | 3,310,100 | — | — |
| 2017-03-10 | $11.40 | $11.40 | 6,755,600 | — | — |
| 2017-03-09 | $11.80 | $11.80 | 11,696,300 | — | — |
| 2017-03-08 | $10.15 | $10.15 | 4,419,400 | — | — |
| 2017-03-07 | $10.90 | $10.90 | 11,196,700 | — | — |
| 2017-03-06 | $10.20 | $10.20 | 33,774,400 | — | — |
| 2017-03-03 | $5.35 | $5.35 | 490,500 | — | — |
| 2017-03-02 | $5.60 | $5.60 | 330,600 | — | — |
| 2017-03-01 | $5.75 | $5.75 | 351,100 | — | — |
| 2017-02-28 | $5.70 | $5.70 | 408,800 | — | — |
| 2017-02-27 | $5.85 | $5.85 | 647,000 | — | — |
| 2017-02-24 | $5.90 | $5.90 | 658,100 | — | — |
| 2017-02-23 | $5.60 | $5.60 | 1,267,900 | — | — |
| 2017-02-22 | $5.15 | $5.15 | 1,113,200 | — | — |
| 2017-02-21 | $4.70 | $4.70 | 289,500 | — | — |
| 2017-02-17 | $4.65 | $4.65 | 415,800 | — | — |
| 2017-02-16 | $4.70 | $4.70 | 143,000 | — | — |
| 2017-02-15 | $4.90 | $4.90 | 329,900 | — | — |
| 2017-02-14 | $5.00 | $5.00 | 431,400 | — | — |
| 2017-02-13 | $5.00 | $5.00 | 324,400 | — | — |
| 2017-02-10 | $5.00 | $5.00 | 129,100 | — | — |
| 2017-02-09 | $5.00 | $5.00 | 94,600 | — | — |
| 2017-02-08 | $4.75 | $4.75 | 128,400 | — | — |
| 2017-02-07 | $4.85 | $4.85 | 163,300 | — | — |
| 2017-02-06 | $4.90 | $4.90 | 110,300 | — | — |
| 2017-02-03 | $4.95 | $4.95 | 233,700 | — | — |
| 2017-02-02 | $4.60 | $4.60 | 243,100 | — | — |
| 2017-02-01 | $4.75 | $4.75 | 167,300 | — | — |
| 2017-01-31 | $4.80 | $4.80 | 174,900 | — | — |
| 2017-01-30 | $4.70 | $4.70 | 177,300 | — | — |
| 2017-01-27 | $4.75 | $4.75 | 284,800 | — | — |
| 2017-01-26 | $4.60 | $4.60 | 251,500 | — | — |
| 2017-01-25 | $4.95 | $4.95 | 500,300 | — | — |
| 2017-01-24 | $4.65 | $4.65 | 548,700 | — | — |
| 2017-01-23 | $4.25 | $4.25 | 312,700 | — | — |
| 2017-01-20 | $4.20 | $4.20 | 291,700 | — | — |
| 2017-01-19 | $4.30 | $4.30 | 192,600 | — | — |
| 2017-01-18 | $4.55 | $4.55 | 286,500 | — | — |
| 2017-01-17 | $4.60 | $4.60 | 448,300 | — | — |
| 2017-01-13 | $4.95 | $4.95 | 457,900 | — | — |
| 2017-01-12 | $4.75 | $4.75 | 277,900 | — | — |
| 2017-01-11 | $4.95 | $4.95 | 826,100 | — | — |
| 2017-01-10 | $5.00 | $5.00 | 189,400 | — | — |
| 2017-01-09 | $5.00 | $5.00 | 275,800 | — | — |
| 2017-01-06 | $4.95 | $4.95 | 282,700 | — | — |
| 2017-01-05 | $5.00 | $5.00 | 737,600 | — | — |
| 2017-01-04 | $4.85 | $4.85 | 620,600 | — | — |
| 2017-01-03 | $4.45 | $4.45 | 578,100 | — | — |