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
- 1993-09-27 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 | $7.75 | $9.73 | 14,200 | — | — |
| 2017-12-28 | $7.65 | $9.61 | 10,000 | — | — |
| 2017-12-27 | $7.70 | $9.67 | 2,500 | — | — |
| 2017-12-26 | $7.60 | $9.54 | 1,400 | — | — |
| 2017-12-22 | $7.75 | $9.73 | 1,200 | — | — |
| 2017-12-21 | $7.44 | $9.34 | 3,600 | — | — |
| 2017-12-20 | $7.56 | $9.49 | 4,200 | — | — |
| 2017-12-19 | $7.50 | $9.42 | 700 | — | — |
| 2017-12-18 | $7.60 | $9.54 | 600 | — | — |
| 2017-12-15 | $7.67 | $9.63 | 2,600 | — | — |
| 2017-12-14 | $7.80 | $9.79 | 2,300 | — | — |
| 2017-12-13 | $7.70 | $9.67 | 1,500 | — | — |
| 2017-12-12 | $7.55 | $9.48 | 7,600 | — | — |
| 2017-12-11 | $7.30 | $9.17 | 8,400 | — | — |
| 2017-12-08 | $7.55 | $9.48 | 3,200 | — | — |
| 2017-12-07 | $7.45 | $9.35 | 15,800 | — | — |
| 2017-12-06 | $7.45 | $9.35 | 2,600 | — | — |
| 2017-12-05 | $7.50 | $9.42 | 3,400 | — | — |
| 2017-12-04 | $7.50 | $9.42 | 2,900 | — | — |
| 2017-12-01 | $7.50 | $9.42 | 600 | — | — |
| 2017-11-30 | $7.40 | $9.29 | 1,400 | — | — |
| 2017-11-29 | $7.50 | $9.42 | 8,500 | — | — |
| 2017-11-28 | $7.55 | $9.48 | 900 | — | — |
| 2017-11-27 | $7.45 | $9.35 | 2,300 | — | — |
| 2017-11-24 | $7.60 | $9.54 | 500 | — | — |
| 2017-11-22 | $7.50 | $9.42 | 1,700 | — | — |
| 2017-11-21 | $7.50 | $9.42 | 1,200 | — | — |
| 2017-11-20 | $7.60 | $9.54 | 2,900 | — | — |
| 2017-11-17 | $7.40 | $9.29 | 18,400 | — | — |
| 2017-11-16 | $7.50 | $9.42 | 6,900 | — | — |
| 2017-11-15 | $7.30 | $9.17 | 18,800 | — | — |
| 2017-11-14 | $7.40 | $9.29 | 20,600 | — | — |
| 2017-11-13 | $7.45 | $9.35 | 11,900 | — | — |
| 2017-11-10 | $7.55 | $9.48 | 11,400 | — | — |
| 2017-11-09 | $7.25 | $9.10 | 22,500 | — | — |
| 2017-11-08 | $7.35 | $9.23 | 5,000 | — | — |
| 2017-11-07 | $7.40 | $9.29 | 7,500 | — | — |
| 2017-11-06 | $7.45 | $9.35 | 13,300 | — | — |
| 2017-11-03 | $7.55 | $9.48 | 6,000 | — | — |
| 2017-11-02 | $7.50 | $9.42 | 28,900 | — | — |
| 2017-11-01 | $7.85 | $9.86 | 14,000 | — | — |
| 2017-10-31 | $7.85 | $9.86 | 1,100 | — | — |
| 2017-10-30 | $7.95 | $9.98 | 0 | — | — |
| 2017-10-27 | $7.95 | $9.98 | 5,000 | — | — |
| 2017-10-26 | $7.95 | $9.98 | 300 | — | — |
| 2017-10-25 | $7.95 | $9.98 | 1,900 | — | — |
| 2017-10-24 | $7.95 | $9.98 | 3,600 | — | — |
| 2017-10-23 | $7.90 | $9.92 | 1,800 | — | — |
| 2017-10-20 | $7.85 | $9.86 | 7,700 | — | — |
| 2017-10-19 | $7.95 | $9.98 | 25,000 | — | — |
| 2017-10-18 | $7.85 | $9.86 | 3,000 | — | — |
| 2017-10-17 | $7.95 | $9.98 | 4,300 | — | — |
| 2017-10-16 | $8.05 | $10.11 | 3,100 | — | — |
| 2017-10-13 | $8.00 | $10.05 | 9,000 | — | — |
| 2017-10-12 | $8.10 | $10.17 | 3,300 | — | — |
| 2017-10-11 | $8.10 | $10.17 | 6,800 | — | — |
| 2017-10-10 | $7.90 | $9.92 | 1,200 | — | — |
| 2017-10-09 | $8.10 | $10.17 | 2,000 | — | — |
| 2017-10-06 | $8.40 | $10.55 | 1,800 | — | — |
| 2017-10-05 | $8.45 | $10.61 | 0 | — | — |
| 2017-10-04 | $8.45 | $10.61 | 5,800 | — | — |
| 2017-10-03 | $7.95 | $9.98 | 8,200 | — | — |
| 2017-10-02 | $8.00 | $10.05 | 11,800 | — | — |
| 2017-09-29 | $7.85 | $9.86 | 19,100 | — | — |
| 2017-09-28 | $7.85 | $9.86 | 5,400 | — | — |
| 2017-09-27 | $7.85 | $9.86 | 1,100 | — | — |
| 2017-09-26 | $8.00 | $10.05 | 3,000 | — | — |
| 2017-09-25 | $8.00 | $10.05 | 1,600 | — | — |
| 2017-09-22 | $8.15 | $10.23 | 1,000 | — | — |
| 2017-09-21 | $8.05 | $10.11 | 1,700 | — | — |
| 2017-09-20 | $8.05 | $10.11 | 1,400 | — | — |
| 2017-09-19 | $8.10 | $10.17 | 4,200 | — | — |
| 2017-09-18 | $8.40 | $10.55 | 0 | — | — |
| 2017-09-15 | $8.40 | $10.55 | 12,400 | — | — |
| 2017-09-14 | $8.30 | $10.42 | 4,600 | — | — |
| 2017-09-13 | $8.30 | $10.42 | 3,300 | — | — |
| 2017-09-12 | $8.10 | $10.17 | 200 | — | — |
| 2017-09-11 | $8.19 | $10.28 | 1,100 | — | — |
| 2017-09-08 | $8.10 | $10.17 | 8,800 | — | — |
| 2017-09-07 | $8.10 | $10.17 | 800 | — | — |
| 2017-09-06 | $8.20 | $10.30 | 2,700 | — | — |
| 2017-09-05 | $8.25 | $10.36 | 900 | — | — |
| 2017-09-01 | $8.30 | $10.42 | 6,800 | — | — |
| 2017-08-31 | $8.25 | $10.36 | 15,500 | — | — |
| 2017-08-30 | $8.25 | $10.36 | 8,600 | — | — |
| 2017-08-29 | $8.30 | $10.42 | 27,100 | — | — |
| 2017-08-28 | $8.25 | $10.36 | 2,700 | — | — |
| 2017-08-25 | $8.35 | $10.48 | 200 | — | — |
| 2017-08-24 | $8.25 | $10.36 | 2,100 | — | — |
| 2017-08-23 | $8.35 | $10.48 | 500 | — | — |
| 2017-08-22 | $8.15 | $10.23 | 2,000 | — | — |
| 2017-08-21 | $8.10 | $10.17 | 400 | — | — |
| 2017-08-18 | $8.30 | $10.42 | 5,900 | — | — |
| 2017-08-17 | $8.35 | $10.48 | 2,100 | — | — |
| 2017-08-16 | $8.55 | $10.74 | 1,700 | — | — |
| 2017-08-15 | $8.55 | $10.74 | 3,700 | — | — |
| 2017-08-14 | $8.50 | $10.67 | 5,500 | — | — |
| 2017-08-11 | $8.40 | $10.55 | 3,000 | — | — |
| 2017-08-10 | $8.40 | $10.55 | 12,100 | — | — |
| 2017-08-09 | $8.40 | $10.55 | 1,600 | — | — |
| 2017-08-08 | $8.50 | $10.67 | 13,200 | — | — |
| 2017-08-07 | $8.40 | $10.55 | 33,900 | — | — |
| 2017-08-04 | $8.35 | $10.48 | 8,300 | — | — |
| 2017-08-03 | $8.45 | $10.61 | 5,200 | — | — |
| 2017-08-02 | $8.80 | $11.05 | 800 | — | — |
| 2017-08-01 | $8.75 | $10.99 | 1,400 | — | — |
| 2017-07-31 | $8.85 | $11.11 | 1,400 | — | — |
| 2017-07-28 | $8.85 | $11.11 | 200 | — | — |
| 2017-07-27 | $8.90 | $11.18 | 29,500 | — | — |
| 2017-07-26 | $8.60 | $10.80 | 600 | — | — |
| 2017-07-25 | $8.45 | $10.61 | 4,000 | — | — |
| 2017-07-24 | $8.65 | $10.86 | 1,800 | — | — |
| 2017-07-21 | $8.60 | $10.80 | 7,900 | — | — |
| 2017-07-20 | $8.65 | $10.86 | 0 | — | — |
| 2017-07-19 | $8.65 | $10.86 | 400 | — | — |
| 2017-07-18 | $8.65 | $10.86 | 2,600 | — | — |
| 2017-07-17 | $8.90 | $11.18 | 300 | — | — |
| 2017-07-14 | $9.00 | $11.30 | 400 | — | — |
| 2017-07-13 | $8.80 | $11.05 | 15,200 | — | — |
| 2017-07-12 | $8.80 | $11.05 | 2,800 | — | — |
| 2017-07-11 | $8.75 | $10.99 | 10,900 | — | — |
| 2017-07-10 | $8.85 | $11.11 | 5,600 | — | — |
| 2017-07-07 | $8.90 | $11.18 | 6,700 | — | — |
| 2017-07-06 | $8.95 | $11.24 | 16,200 | — | — |
| 2017-07-05 | $8.90 | $11.18 | 7,700 | — | — |
| 2017-07-03 | $8.90 | $11.18 | 0 | — | — |
| 2017-06-30 | $8.90 | $11.18 | 5,700 | — | — |
| 2017-06-29 | $8.99 | $11.29 | 25,800 | — | — |
| 2017-06-28 | $8.65 | $10.86 | 3,000 | — | — |
| 2017-06-27 | $8.84 | $11.10 | 700 | — | — |
| 2017-06-26 | $8.80 | $11.05 | 1,700 | — | — |
| 2017-06-23 | $8.90 | $11.18 | 2,600 | — | — |
| 2017-06-22 | $8.80 | $11.05 | 12,300 | — | — |
| 2017-06-21 | $8.80 | $11.05 | 6,600 | — | — |
| 2017-06-20 | $8.55 | $10.74 | 12,400 | — | — |
| 2017-06-19 | $8.25 | $10.36 | 6,500 | — | — |
| 2017-06-16 | $8.25 | $10.36 | 11,500 | — | — |
| 2017-06-15 | $8.34 | $10.47 | 9,900 | — | — |
| 2017-06-14 | $8.30 | $10.42 | 9,800 | — | — |
| 2017-06-13 | $8.30 | $10.42 | 3,600 | — | — |
| 2017-06-12 | $8.40 | $10.55 | 900 | — | — |
| 2017-06-09 | $8.30 | $10.42 | 16,900 | — | — |
| 2017-06-08 | $8.30 | $10.42 | 11,100 | — | — |
| 2017-06-07 | $8.40 | $10.55 | 9,300 | — | — |
| 2017-06-06 | $8.55 | $10.74 | 4,900 | — | — |
| 2017-06-05 | $8.55 | $10.74 | 700 | — | — |
| 2017-06-02 | $8.50 | $10.67 | 1,100 | — | — |
| 2017-06-01 | $8.50 | $10.67 | 6,500 | — | — |
| 2017-05-31 | $8.50 | $10.67 | 10,700 | — | — |
| 2017-05-30 | $8.30 | $10.42 | 1,700 | — | — |
| 2017-05-26 | $8.05 | $10.11 | 4,400 | — | — |
| 2017-05-25 | $8.10 | $10.17 | 2,200 | — | — |
| 2017-05-24 | $8.35 | $10.48 | 1,000 | — | — |
| 2017-05-23 | $8.20 | $10.30 | 3,600 | — | — |
| 2017-05-22 | $8.35 | $10.48 | 2,700 | — | — |
| 2017-05-19 | $8.75 | $10.99 | 1,600 | — | — |
| 2017-05-18 | $8.75 | $10.99 | 18,100 | — | — |
| 2017-05-17 | $8.75 | $10.99 | 1,700 | — | — |
| 2017-05-16 | $8.80 | $11.05 | 1,500 | — | — |
| 2017-05-15 | $8.80 | $11.05 | 15,600 | — | — |
| 2017-05-12 | $8.65 | $10.86 | 10,000 | — | — |
| 2017-05-11 | $8.70 | $10.92 | 4,600 | — | — |
| 2017-05-10 | $8.60 | $10.80 | 17,300 | — | — |
| 2017-05-09 | $8.30 | $10.42 | 14,400 | — | — |
| 2017-05-08 | $7.85 | $9.86 | 4,500 | — | — |
| 2017-05-05 | $8.50 | $10.67 | 1,200 | — | — |
| 2017-05-04 | $8.60 | $10.80 | 2,900 | — | — |
| 2017-05-03 | $8.85 | $11.11 | 6,700 | — | — |
| 2017-05-02 | $8.85 | $11.11 | 19,300 | — | — |
| 2017-05-01 | $8.75 | $10.99 | 6,400 | — | — |
| 2017-04-28 | $8.70 | $10.92 | 2,300 | — | — |
| 2017-04-27 | $8.85 | $11.11 | 2,700 | — | — |
| 2017-04-26 | $8.80 | $11.05 | 18,300 | — | — |
| 2017-04-25 | $8.65 | $10.86 | 22,400 | — | — |
| 2017-04-24 | $8.45 | $10.61 | 32,100 | — | — |
| 2017-04-21 | $8.30 | $10.42 | 18,900 | — | — |
| 2017-04-20 | $8.38 | $10.52 | 17,400 | — | — |
| 2017-04-19 | $7.95 | $9.98 | 19,100 | — | — |
| 2017-04-18 | $7.85 | $9.86 | 8,300 | — | — |
| 2017-04-17 | $8.10 | $10.17 | 10,900 | — | — |
| 2017-04-13 | $8.00 | $10.05 | 14,900 | — | — |
| 2017-04-12 | $8.05 | $10.11 | 4,500 | — | — |
| 2017-04-11 | $8.05 | $10.11 | 5,200 | — | — |
| 2017-04-10 | $8.17 | $10.26 | 17,600 | — | — |
| 2017-04-07 | $8.20 | $10.30 | 9,800 | — | — |
| 2017-04-06 | $8.20 | $10.30 | 2,700 | — | — |
| 2017-04-05 | $8.20 | $10.30 | 3,600 | — | — |
| 2017-04-04 | $8.20 | $10.30 | 5,700 | — | — |
| 2017-04-03 | $8.15 | $10.23 | 14,700 | — | — |
| 2017-03-31 | $8.20 | $10.30 | 13,800 | — | — |
| 2017-03-30 | $8.20 | $10.30 | 14,200 | — | — |
| 2017-03-29 | $8.10 | $10.17 | 31,100 | — | — |
| 2017-03-28 | $8.05 | $10.11 | 48,700 | — | — |
| 2017-03-27 | $8.00 | $10.05 | 30,800 | — | — |
| 2017-03-24 | $8.00 | $10.05 | 5,100 | — | — |
| 2017-03-23 | $8.00 | $10.05 | 63,000 | — | — |
| 2017-03-22 | $7.90 | $9.92 | 32,800 | — | — |
| 2017-03-21 | $7.90 | $9.92 | 29,900 | — | — |
| 2017-03-20 | $7.90 | $9.92 | 107,000 | — | — |
| 2017-03-17 | $7.75 | $9.73 | 16,800 | — | — |
| 2017-03-16 | $7.40 | $9.29 | 22,300 | — | — |
| 2017-03-15 | $7.35 | $9.23 | 26,600 | — | — |
| 2017-03-14 | $7.20 | $9.04 | 54,100 | — | — |
| 2017-03-13 | $7.15 | $8.98 | 547,400 | — | — |
| 2017-03-10 | $7.35 | $9.23 | 80,600 | — | — |
| 2017-03-09 | $7.75 | $9.73 | 4,000 | — | — |
| 2017-03-08 | $7.75 | $9.73 | 2,800 | — | — |
| 2017-03-07 | $7.70 | $9.67 | 11,400 | — | — |
| 2017-03-06 | $7.70 | $9.67 | 8,100 | — | — |
| 2017-03-03 | $7.85 | $9.86 | 14,600 | — | — |
| 2017-03-02 | $7.85 | $9.86 | 3,500 | — | — |
| 2017-03-01 | $7.90 | $9.92 | 15,300 | — | — |
| 2017-02-28 | $8.00 | $10.05 | 5,200 | — | — |
| 2017-02-27 | $7.95 | $9.98 | 900 | — | — |
| 2017-02-24 | $8.00 | $10.05 | 200 | — | — |
| 2017-02-23 | $8.05 | $10.11 | 1,600 | — | — |
| 2017-02-22 | $8.00 | $10.05 | 13,500 | — | — |
| 2017-02-21 | $8.00 | $10.05 | 2,800 | — | — |
| 2017-02-17 | $7.85 | $9.86 | 0 | — | — |
| 2017-02-16 | $7.85 | $9.86 | 2,300 | — | — |
| 2017-02-15 | $7.80 | $9.79 | 37,600 | — | — |
| 2017-02-14 | $7.95 | $9.98 | 100 | — | — |
| 2017-02-13 | $7.95 | $9.98 | 8,300 | — | — |
| 2017-02-10 | $8.05 | $10.11 | 5,300 | — | — |
| 2017-02-09 | $8.20 | $10.30 | 12,300 | — | — |
| 2017-02-08 | $7.95 | $9.98 | 7,300 | — | — |
| 2017-02-07 | $8.15 | $10.23 | 1,600 | — | — |
| 2017-02-06 | $8.10 | $10.17 | 4,400 | — | — |
| 2017-02-03 | $7.95 | $9.98 | 22,600 | — | — |
| 2017-02-02 | $7.95 | $9.98 | 6,900 | — | — |
| 2017-02-01 | $7.90 | $9.92 | 22,500 | — | — |
| 2017-01-31 | $7.80 | $9.79 | 94,100 | — | — |
| 2017-01-30 | $7.65 | $9.61 | 53,300 | — | — |
| 2017-01-27 | $7.85 | $9.86 | 2,700 | — | — |
| 2017-01-26 | $7.70 | $9.67 | 8,500 | — | — |
| 2017-01-25 | $7.75 | $9.73 | 9,600 | — | — |
| 2017-01-24 | $7.70 | $9.67 | 43,400 | — | — |
| 2017-01-23 | $7.75 | $9.73 | 24,200 | — | — |
| 2017-01-20 | $7.75 | $9.73 | 63,500 | — | — |
| 2017-01-19 | $7.65 | $9.61 | 1,800 | — | — |
| 2017-01-18 | $7.65 | $9.61 | 4,700 | — | — |
| 2017-01-17 | $7.55 | $9.48 | 7,900 | — | — |
| 2017-01-13 | $8.05 | $10.11 | 3,600 | — | — |
| 2017-01-12 | $7.75 | $9.73 | 1,300 | — | — |
| 2017-01-11 | $7.85 | $9.86 | 2,900 | — | — |
| 2017-01-10 | $7.95 | $9.98 | 14,100 | — | — |
| 2017-01-09 | $8.20 | $10.30 | 500 | — | — |
| 2017-01-06 | $8.20 | $10.30 | 5,600 | — | — |
| 2017-01-05 | $8.20 | $10.30 | 9,600 | — | — |
| 2017-01-04 | $8.10 | $10.17 | 9,600 | — | — |
| 2017-01-03 | $8.05 | $10.11 | 1,500 | — | — |