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
- 2002-08-28 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 | $6.45 | $6.45 | 67,500 | — | — |
| 2017-12-28 | $6.40 | $6.40 | 37,600 | — | — |
| 2017-12-27 | $6.55 | $6.55 | 22,100 | — | — |
| 2017-12-26 | $6.60 | $6.60 | 13,800 | — | — |
| 2017-12-22 | $6.65 | $6.65 | 51,500 | — | — |
| 2017-12-21 | $6.70 | $6.70 | 35,800 | — | — |
| 2017-12-20 | $6.60 | $6.60 | 31,300 | — | — |
| 2017-12-19 | $6.45 | $6.45 | 39,500 | — | — |
| 2017-12-18 | $6.30 | $6.30 | 51,200 | — | — |
| 2017-12-15 | $6.05 | $6.05 | 71,200 | — | — |
| 2017-12-14 | $6.00 | $6.00 | 56,300 | — | — |
| 2017-12-13 | $6.25 | $6.25 | 27,500 | — | — |
| 2017-12-12 | $6.05 | $6.05 | 15,300 | — | — |
| 2017-12-11 | $6.00 | $6.00 | 11,800 | — | — |
| 2017-12-08 | $6.05 | $6.05 | 11,500 | — | — |
| 2017-12-07 | $6.20 | $6.20 | 24,400 | — | — |
| 2017-12-06 | $6.00 | $6.00 | 28,200 | — | — |
| 2017-12-05 | $5.95 | $5.95 | 28,600 | — | — |
| 2017-12-04 | $6.00 | $6.00 | 34,000 | — | — |
| 2017-12-01 | $6.15 | $6.15 | 27,900 | — | — |
| 2017-11-30 | $6.00 | $6.00 | 9,300 | — | — |
| 2017-11-29 | $6.10 | $6.10 | 17,400 | — | — |
| 2017-11-28 | $6.10 | $6.10 | 22,400 | — | — |
| 2017-11-27 | $6.05 | $6.05 | 7,500 | — | — |
| 2017-11-24 | $6.40 | $6.40 | 6,500 | — | — |
| 2017-11-22 | $6.35 | $6.35 | 8,800 | — | — |
| 2017-11-21 | $6.30 | $6.30 | 70,200 | — | — |
| 2017-11-20 | $5.95 | $5.95 | 26,200 | — | — |
| 2017-11-17 | $6.20 | $6.20 | 17,200 | — | — |
| 2017-11-16 | $6.02 | $6.02 | 10,200 | — | — |
| 2017-11-15 | $6.00 | $6.00 | 11,700 | — | — |
| 2017-11-14 | $5.95 | $5.95 | 36,000 | — | — |
| 2017-11-13 | $6.10 | $6.10 | 60,000 | — | — |
| 2017-11-10 | $6.25 | $6.25 | 3,500 | — | — |
| 2017-11-09 | $6.40 | $6.40 | 16,800 | — | — |
| 2017-11-08 | $6.55 | $6.55 | 8,600 | — | — |
| 2017-11-07 | $6.68 | $6.68 | 40,100 | — | — |
| 2017-11-06 | $6.55 | $6.55 | 10,100 | — | — |
| 2017-11-03 | $6.60 | $6.60 | 11,200 | — | — |
| 2017-11-02 | $6.60 | $6.60 | 6,400 | — | — |
| 2017-11-01 | $6.65 | $6.65 | 10,200 | — | — |
| 2017-10-31 | $6.70 | $6.70 | 23,100 | — | — |
| 2017-10-30 | $6.95 | $6.95 | 17,100 | — | — |
| 2017-10-27 | $7.30 | $7.30 | 30,300 | — | — |
| 2017-10-26 | $7.23 | $7.23 | 29,300 | — | — |
| 2017-10-25 | $7.60 | $7.60 | 40,400 | — | — |
| 2017-10-24 | $7.75 | $7.75 | 23,900 | — | — |
| 2017-10-23 | $7.70 | $7.70 | 18,300 | — | — |
| 2017-10-20 | $7.80 | $7.80 | 17,000 | — | — |
| 2017-10-19 | $7.75 | $7.75 | 10,800 | — | — |
| 2017-10-18 | $7.80 | $7.80 | 77,600 | — | — |
| 2017-10-17 | $7.95 | $7.95 | 12,600 | — | — |
| 2017-10-16 | $8.05 | $8.05 | 11,500 | — | — |
| 2017-10-13 | $8.20 | $8.20 | 8,700 | — | — |
| 2017-10-12 | $8.00 | $8.00 | 16,300 | — | — |
| 2017-10-11 | $8.00 | $8.00 | 8,700 | — | — |
| 2017-10-10 | $8.25 | $8.25 | 18,300 | — | — |
| 2017-10-09 | $8.65 | $8.65 | 14,500 | — | — |
| 2017-10-06 | $8.60 | $8.60 | 13,700 | — | — |
| 2017-10-05 | $8.70 | $8.70 | 9,700 | — | — |
| 2017-10-04 | $8.50 | $8.50 | 6,500 | — | — |
| 2017-10-03 | $8.60 | $8.60 | 3,500 | — | — |
| 2017-10-02 | $9.00 | $9.00 | 13,900 | — | — |
| 2017-09-29 | $8.60 | $8.60 | 16,000 | — | — |
| 2017-09-28 | $8.80 | $8.80 | 16,200 | — | — |
| 2017-09-27 | $8.95 | $8.95 | 31,700 | — | — |
| 2017-09-26 | $8.80 | $8.80 | 17,600 | — | — |
| 2017-09-25 | $8.50 | $8.50 | 11,500 | — | — |
| 2017-09-22 | $8.50 | $8.50 | 4,900 | — | — |
| 2017-09-21 | $8.35 | $8.35 | 9,000 | — | — |
| 2017-09-20 | $8.40 | $8.40 | 17,000 | — | — |
| 2017-09-19 | $8.15 | $8.15 | 23,200 | — | — |
| 2017-09-18 | $7.90 | $7.90 | 31,400 | — | — |
| 2017-09-15 | $7.85 | $7.85 | 66,500 | — | — |
| 2017-09-14 | $7.75 | $7.75 | 44,000 | — | — |
| 2017-09-13 | $7.85 | $7.85 | 25,300 | — | — |
| 2017-09-12 | $7.75 | $7.75 | 48,800 | — | — |
| 2017-09-11 | $8.10 | $8.10 | 34,900 | — | — |
| 2017-09-08 | $8.05 | $8.05 | 20,000 | — | — |
| 2017-09-07 | $8.07 | $8.07 | 68,200 | — | — |
| 2017-09-06 | $8.50 | $8.50 | 24,600 | — | — |
| 2017-09-05 | $8.55 | $8.55 | 52,000 | — | — |
| 2017-09-01 | $8.35 | $8.35 | 12,600 | — | — |
| 2017-08-31 | $8.15 | $8.15 | 16,400 | — | — |
| 2017-08-30 | $8.10 | $8.10 | 45,400 | — | — |
| 2017-08-29 | $8.40 | $8.40 | 12,100 | — | — |
| 2017-08-28 | $8.55 | $8.55 | 14,700 | — | — |
| 2017-08-25 | $8.60 | $8.60 | 16,700 | — | — |
| 2017-08-24 | $8.60 | $8.60 | 10,800 | — | — |
| 2017-08-23 | $8.70 | $8.70 | 6,800 | — | — |
| 2017-08-22 | $8.60 | $8.60 | 4,000 | — | — |
| 2017-08-21 | $8.50 | $8.50 | 38,300 | — | — |
| 2017-08-18 | $8.55 | $8.55 | 26,100 | — | — |
| 2017-08-17 | $8.55 | $8.55 | 18,100 | — | — |
| 2017-08-16 | $8.55 | $8.55 | 42,400 | — | — |
| 2017-08-15 | $8.65 | $8.65 | 23,500 | — | — |
| 2017-08-14 | $8.65 | $8.65 | 25,000 | — | — |
| 2017-08-11 | $8.65 | $8.65 | 19,200 | — | — |
| 2017-08-10 | $8.70 | $8.70 | 39,200 | — | — |
| 2017-08-09 | $8.90 | $8.90 | 55,900 | — | — |
| 2017-08-08 | $8.95 | $8.95 | 24,700 | — | — |
| 2017-08-07 | $9.05 | $9.05 | 55,100 | — | — |
| 2017-08-04 | $8.95 | $8.95 | 48,700 | — | — |
| 2017-08-03 | $9.30 | $9.30 | 58,300 | — | — |
| 2017-08-02 | $10.25 | $10.25 | 48,600 | — | — |
| 2017-08-01 | $10.50 | $10.50 | 18,600 | — | — |
| 2017-07-31 | $10.50 | $10.50 | 31,200 | — | — |
| 2017-07-28 | $10.90 | $10.90 | 24,500 | — | — |
| 2017-07-27 | $11.05 | $11.05 | 16,000 | — | — |
| 2017-07-26 | $11.05 | $11.05 | 26,600 | — | — |
| 2017-07-25 | $10.90 | $10.90 | 38,700 | — | — |
| 2017-07-24 | $11.05 | $11.05 | 11,000 | — | — |
| 2017-07-21 | $11.00 | $11.00 | 90,800 | — | — |
| 2017-07-20 | $11.00 | $11.00 | 3,700 | — | — |
| 2017-07-19 | $11.05 | $11.05 | 21,500 | — | — |
| 2017-07-18 | $11.20 | $11.20 | 38,800 | — | — |
| 2017-07-17 | $11.00 | $11.00 | 34,700 | — | — |
| 2017-07-14 | $11.00 | $11.00 | 15,200 | — | — |
| 2017-07-13 | $11.00 | $11.00 | 16,500 | — | — |
| 2017-07-12 | $10.90 | $10.90 | 7,400 | — | — |
| 2017-07-11 | $10.95 | $10.95 | 5,700 | — | — |
| 2017-07-10 | $11.20 | $11.20 | 16,200 | — | — |
| 2017-07-07 | $11.00 | $11.00 | 19,800 | — | — |
| 2017-07-06 | $10.85 | $10.85 | 14,100 | — | — |
| 2017-07-05 | $11.05 | $11.05 | 16,000 | — | — |
| 2017-07-03 | $11.10 | $11.10 | 7,500 | — | — |
| 2017-06-30 | $10.95 | $10.95 | 29,900 | — | — |
| 2017-06-29 | $10.70 | $10.70 | 48,300 | — | — |
| 2017-06-28 | $10.70 | $10.70 | 30,800 | — | — |
| 2017-06-27 | $10.70 | $10.70 | 20,300 | — | — |
| 2017-06-26 | $10.70 | $10.70 | 38,700 | — | — |
| 2017-06-23 | $10.60 | $10.60 | 23,100 | — | — |
| 2017-06-22 | $10.40 | $10.40 | 39,900 | — | — |
| 2017-06-21 | $10.15 | $10.15 | 27,300 | — | — |
| 2017-06-20 | $10.10 | $10.10 | 18,400 | — | — |
| 2017-06-19 | $9.90 | $9.90 | 50,100 | — | — |
| 2017-06-16 | $10.00 | $10.00 | 74,900 | — | — |
| 2017-06-15 | $10.00 | $10.00 | 109,300 | — | — |
| 2017-06-14 | $9.95 | $9.95 | 88,100 | — | — |
| 2017-06-13 | $10.75 | $10.75 | 16,200 | — | — |
| 2017-06-12 | $10.75 | $10.75 | 24,400 | — | — |
| 2017-06-09 | $10.50 | $10.50 | 21,900 | — | — |
| 2017-06-08 | $10.55 | $10.55 | 31,200 | — | — |
| 2017-06-07 | $10.30 | $10.30 | 14,500 | — | — |
| 2017-06-06 | $10.40 | $10.40 | 30,200 | — | — |
| 2017-06-05 | $10.15 | $10.15 | 27,400 | — | — |
| 2017-06-02 | $10.25 | $10.25 | 22,200 | — | — |
| 2017-06-01 | $10.35 | $10.35 | 38,600 | — | — |
| 2017-05-31 | $10.35 | $10.35 | 26,000 | — | — |
| 2017-05-30 | $10.00 | $10.00 | 69,700 | — | — |
| 2017-05-26 | $10.75 | $10.75 | 95,100 | — | — |
| 2017-05-25 | $10.45 | $10.45 | 84,600 | — | — |
| 2017-05-24 | $10.95 | $10.95 | 90,300 | — | — |
| 2017-05-23 | $10.35 | $10.35 | 62,000 | — | — |
| 2017-05-22 | $10.20 | $10.20 | 23,800 | — | — |
| 2017-05-19 | $10.10 | $10.10 | 38,700 | — | — |
| 2017-05-18 | $9.75 | $9.75 | 42,000 | — | — |
| 2017-05-17 | $9.75 | $9.75 | 29,600 | — | — |
| 2017-05-16 | $10.05 | $10.05 | 41,400 | — | — |
| 2017-05-15 | $10.15 | $10.15 | 57,900 | — | — |
| 2017-05-12 | $9.90 | $9.90 | 22,600 | — | — |
| 2017-05-11 | $9.85 | $9.85 | 26,400 | — | — |
| 2017-05-10 | $9.45 | $9.45 | 14,300 | — | — |
| 2017-05-09 | $9.40 | $9.40 | 17,700 | — | — |
| 2017-05-08 | $9.35 | $9.35 | 22,300 | — | — |
| 2017-05-05 | $9.60 | $9.60 | 30,700 | — | — |
| 2017-05-04 | $9.55 | $9.55 | 32,900 | — | — |
| 2017-05-03 | $9.50 | $9.50 | 27,400 | — | — |
| 2017-05-02 | $9.25 | $9.25 | 70,800 | — | — |
| 2017-05-01 | $8.90 | $8.90 | 120,000 | — | — |
| 2017-04-28 | $9.20 | $9.20 | 16,400 | — | — |
| 2017-04-27 | $9.30 | $9.30 | 39,200 | — | — |
| 2017-04-26 | $9.25 | $9.25 | 40,100 | — | — |
| 2017-04-25 | $9.65 | $9.65 | 23,400 | — | — |
| 2017-04-24 | $9.70 | $9.70 | 15,000 | — | — |
| 2017-04-21 | $9.70 | $9.70 | 21,500 | — | — |
| 2017-04-20 | $9.45 | $9.45 | 24,000 | — | — |
| 2017-04-19 | $9.70 | $9.70 | 23,600 | — | — |
| 2017-04-18 | $9.70 | $9.70 | 15,600 | — | — |
| 2017-04-17 | $9.65 | $9.65 | 12,900 | — | — |
| 2017-04-13 | $9.70 | $9.70 | 18,300 | — | — |
| 2017-04-12 | $9.75 | $9.75 | 20,700 | — | — |
| 2017-04-11 | $9.85 | $9.85 | 31,000 | — | — |
| 2017-04-10 | $9.60 | $9.60 | 30,800 | — | — |
| 2017-04-07 | $9.40 | $9.40 | 16,900 | — | — |
| 2017-04-06 | $9.55 | $9.55 | 13,200 | — | — |
| 2017-04-05 | $9.30 | $9.30 | 22,700 | — | — |
| 2017-04-04 | $9.60 | $9.60 | 27,600 | — | — |
| 2017-04-03 | $9.75 | $9.75 | 87,100 | — | — |
| 2017-03-31 | $9.65 | $9.65 | 26,700 | — | — |
| 2017-03-30 | $9.50 | $9.50 | 15,800 | — | — |
| 2017-03-29 | $9.45 | $9.45 | 24,800 | — | — |
| 2017-03-28 | $9.55 | $9.55 | 24,500 | — | — |
| 2017-03-27 | $9.45 | $9.45 | 19,300 | — | — |
| 2017-03-24 | $9.55 | $9.55 | 37,200 | — | — |
| 2017-03-23 | $9.25 | $9.25 | 18,500 | — | — |
| 2017-03-22 | $9.25 | $9.25 | 22,900 | — | — |
| 2017-03-21 | $9.20 | $9.20 | 27,500 | — | — |
| 2017-03-20 | $9.55 | $9.55 | 75,000 | — | — |
| 2017-03-17 | $8.35 | $8.35 | 114,200 | — | — |
| 2017-03-16 | $8.90 | $8.90 | 39,300 | — | — |
| 2017-03-15 | $9.20 | $9.20 | 8,800 | — | — |
| 2017-03-14 | $9.10 | $9.10 | 25,800 | — | — |
| 2017-03-13 | $8.95 | $8.95 | 40,200 | — | — |
| 2017-03-10 | $8.95 | $8.95 | 13,200 | — | — |
| 2017-03-09 | $8.85 | $8.85 | 36,100 | — | — |
| 2017-03-08 | $9.10 | $9.10 | 43,000 | — | — |
| 2017-03-07 | $9.10 | $9.10 | 20,700 | — | — |
| 2017-03-06 | $9.13 | $9.13 | 32,400 | — | — |
| 2017-03-03 | $9.20 | $9.20 | 18,200 | — | — |
| 2017-03-02 | $9.25 | $9.25 | 29,300 | — | — |
| 2017-03-01 | $9.50 | $9.50 | 60,700 | — | — |
| 2017-02-28 | $9.05 | $9.05 | 20,900 | — | — |
| 2017-02-27 | $9.20 | $9.20 | 20,200 | — | — |
| 2017-02-24 | $9.40 | $9.40 | 19,000 | — | — |
| 2017-02-23 | $9.65 | $9.65 | 29,900 | — | — |
| 2017-02-22 | $9.35 | $9.35 | 53,000 | — | — |
| 2017-02-21 | $9.15 | $9.15 | 31,700 | — | — |
| 2017-02-17 | $9.40 | $9.40 | 44,300 | — | — |
| 2017-02-16 | $9.45 | $9.45 | 37,900 | — | — |
| 2017-02-15 | $9.25 | $9.25 | 45,300 | — | — |
| 2017-02-14 | $9.60 | $9.60 | 93,700 | — | — |
| 2017-02-13 | $9.30 | $9.30 | 48,100 | — | — |
| 2017-02-10 | $8.80 | $8.80 | 24,800 | — | — |
| 2017-02-09 | $8.90 | $8.90 | 42,000 | — | — |
| 2017-02-08 | $8.60 | $8.60 | 49,700 | — | — |
| 2017-02-07 | $8.80 | $8.80 | 17,400 | — | — |
| 2017-02-06 | $9.05 | $9.05 | 8,100 | — | — |
| 2017-02-03 | $9.05 | $9.05 | 56,200 | — | — |
| 2017-02-02 | $8.60 | $8.60 | 35,100 | — | — |
| 2017-02-01 | $9.10 | $9.10 | 9,900 | — | — |
| 2017-01-31 | $9.15 | $9.15 | 7,900 | — | — |
| 2017-01-30 | $9.00 | $9.00 | 35,900 | — | — |
| 2017-01-27 | $9.15 | $9.15 | 10,900 | — | — |
| 2017-01-26 | $9.10 | $9.10 | 12,600 | — | — |
| 2017-01-25 | $9.15 | $9.15 | 24,500 | — | — |
| 2017-01-24 | $9.30 | $9.30 | 63,600 | — | — |
| 2017-01-23 | $9.20 | $9.20 | 38,800 | — | — |
| 2017-01-20 | $9.20 | $9.20 | 12,400 | — | — |
| 2017-01-19 | $9.15 | $9.15 | 21,100 | — | — |
| 2017-01-18 | $9.40 | $9.40 | 54,500 | — | — |
| 2017-01-17 | $9.95 | $9.95 | 25,300 | — | — |
| 2017-01-13 | $10.15 | $10.15 | 9,600 | — | — |
| 2017-01-12 | $10.05 | $10.05 | 25,400 | — | — |
| 2017-01-11 | $10.15 | $10.15 | 6,000 | — | — |
| 2017-01-10 | $10.35 | $10.35 | 22,100 | — | — |
| 2017-01-09 | $10.25 | $10.25 | 25,600 | — | — |
| 2017-01-06 | $10.20 | $10.20 | 27,800 | — | — |
| 2017-01-05 | $10.25 | $10.25 | 10,500 | — | — |
| 2017-01-04 | $10.25 | $10.25 | 40,700 | — | — |
| 2017-01-03 | $10.00 | $10.00 | 40,900 | — | — |