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
- 2003-10-27 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 | $9.05 | $9.05 | 17,680 | — | — |
| 2017-12-28 | $9.48 | $9.48 | 15,800 | — | — |
| 2017-12-27 | $9.38 | $9.38 | 20,840 | — | — |
| 2017-12-26 | $9.60 | $9.60 | 10,280 | — | — |
| 2017-12-22 | $9.20 | $9.20 | 39,800 | — | — |
| 2017-12-21 | $9.40 | $9.40 | 6,000 | — | — |
| 2017-12-20 | $9.25 | $9.25 | 11,160 | — | — |
| 2017-12-19 | $8.83 | $8.83 | 7,520 | — | — |
| 2017-12-18 | $8.85 | $8.85 | 11,960 | — | — |
| 2017-12-15 | $8.83 | $8.83 | 4,240 | — | — |
| 2017-12-14 | $8.88 | $8.88 | 9,320 | — | — |
| 2017-12-13 | $8.68 | $8.68 | 32,080 | — | — |
| 2017-12-12 | $8.00 | $8.00 | 23,480 | — | — |
| 2017-12-11 | $8.25 | $8.25 | 14,320 | — | — |
| 2017-12-08 | $8.53 | $8.53 | 5,160 | — | — |
| 2017-12-07 | $8.58 | $8.58 | 15,960 | — | — |
| 2017-12-06 | $8.95 | $8.95 | 9,720 | — | — |
| 2017-12-05 | $9.00 | $9.00 | 37,520 | — | — |
| 2017-12-04 | $8.70 | $8.70 | 6,480 | — | — |
| 2017-12-01 | $9.13 | $9.13 | 6,840 | — | — |
| 2017-11-30 | $9.05 | $9.05 | 7,320 | — | — |
| 2017-11-29 | $9.10 | $9.10 | 14,640 | — | — |
| 2017-11-28 | $9.08 | $9.08 | 14,800 | — | — |
| 2017-11-27 | $8.98 | $8.98 | 22,080 | — | — |
| 2017-11-24 | $9.48 | $9.48 | 3,000 | — | — |
| 2017-11-22 | $9.50 | $9.50 | 19,800 | — | — |
| 2017-11-21 | $9.40 | $9.40 | 9,360 | — | — |
| 2017-11-20 | $9.40 | $9.40 | 12,760 | — | — |
| 2017-11-17 | $9.50 | $9.50 | 18,560 | — | — |
| 2017-11-16 | $9.20 | $9.20 | 7,920 | — | — |
| 2017-11-15 | $9.20 | $9.20 | 9,040 | — | — |
| 2017-11-14 | $9.15 | $9.15 | 7,000 | — | — |
| 2017-11-13 | $9.40 | $9.40 | 10,400 | — | — |
| 2017-11-10 | $9.58 | $9.58 | 5,120 | — | — |
| 2017-11-09 | $9.78 | $9.78 | 6,600 | — | — |
| 2017-11-08 | $9.73 | $9.73 | 7,800 | — | — |
| 2017-11-07 | $9.73 | $9.73 | 6,560 | — | — |
| 2017-11-06 | $9.50 | $9.50 | 7,680 | — | — |
| 2017-11-03 | $9.10 | $9.10 | 13,160 | — | — |
| 2017-11-02 | $9.38 | $9.38 | 9,920 | — | — |
| 2017-11-01 | $9.88 | $9.88 | 39,040 | — | — |
| 2017-10-31 | $10.18 | $10.18 | 15,280 | — | — |
| 2017-10-30 | $10.43 | $10.43 | 27,360 | — | — |
| 2017-10-27 | $10.00 | $10.00 | 62,760 | — | — |
| 2017-10-26 | $9.95 | $9.95 | 45,440 | — | — |
| 2017-10-25 | $10.58 | $10.58 | 22,200 | — | — |
| 2017-10-24 | $10.68 | $10.68 | 25,760 | — | — |
| 2017-10-23 | $11.05 | $11.05 | 14,960 | — | — |
| 2017-10-20 | $11.25 | $11.25 | 6,800 | — | — |
| 2017-10-19 | $11.58 | $11.58 | 17,080 | — | — |
| 2017-10-18 | $11.35 | $11.35 | 8,680 | — | — |
| 2017-10-17 | $11.40 | $11.40 | 11,560 | — | — |
| 2017-10-16 | $11.35 | $11.35 | 19,680 | — | — |
| 2017-10-13 | $11.73 | $11.73 | 10,640 | — | — |
| 2017-10-12 | $11.68 | $11.68 | 3,280 | — | — |
| 2017-10-11 | $11.93 | $11.93 | 10,400 | — | — |
| 2017-10-10 | $11.63 | $11.63 | 18,080 | — | — |
| 2017-10-09 | $11.63 | $11.63 | 13,080 | — | — |
| 2017-10-06 | $11.30 | $11.30 | 24,760 | — | — |
| 2017-10-05 | $11.03 | $11.03 | 17,200 | — | — |
| 2017-10-04 | $10.65 | $10.65 | 12,560 | — | — |
| 2017-10-03 | $10.60 | $10.60 | 26,680 | — | — |
| 2017-10-02 | $10.33 | $10.33 | 17,080 | — | — |
| 2017-09-29 | $10.33 | $10.33 | 7,720 | — | — |
| 2017-09-28 | $10.43 | $10.43 | 16,160 | — | — |
| 2017-09-27 | $10.35 | $10.35 | 14,520 | — | — |
| 2017-09-26 | $10.58 | $10.58 | 19,080 | — | — |
| 2017-09-25 | $10.65 | $10.65 | 21,800 | — | — |
| 2017-09-22 | $10.35 | $10.35 | 23,160 | — | — |
| 2017-09-21 | $9.93 | $9.93 | 34,040 | — | — |
| 2017-09-20 | $10.33 | $10.33 | 62,760 | — | — |
| 2017-09-19 | $10.33 | $10.33 | 21,320 | — | — |
| 2017-09-18 | $10.38 | $10.38 | 43,680 | — | — |
| 2017-09-15 | $11.28 | $11.28 | 28,240 | — | — |
| 2017-09-14 | $12.10 | $12.10 | 34,600 | — | — |
| 2017-09-13 | $11.88 | $11.88 | 16,520 | — | — |
| 2017-09-12 | $12.08 | $12.08 | 14,240 | — | — |
| 2017-09-11 | $11.43 | $11.43 | 27,240 | — | — |
| 2017-09-08 | $11.85 | $11.85 | 48,880 | — | — |
| 2017-09-07 | $12.25 | $12.25 | 36,200 | — | — |
| 2017-09-06 | $12.20 | $12.20 | 49,280 | — | — |
| 2017-09-05 | $11.78 | $11.78 | 53,320 | — | — |
| 2017-09-01 | $10.88 | $10.88 | 18,440 | — | — |
| 2017-08-31 | $10.90 | $10.90 | 58,720 | — | — |
| 2017-08-30 | $10.00 | $10.00 | 50,080 | — | — |
| 2017-08-29 | $9.68 | $9.68 | 36,240 | — | — |
| 2017-08-28 | $9.78 | $9.78 | 46,440 | — | — |
| 2017-08-25 | $9.03 | $9.03 | 38,160 | — | — |
| 2017-08-24 | $8.43 | $8.43 | 47,080 | — | — |
| 2017-08-23 | $8.25 | $8.25 | 2,400 | — | — |
| 2017-08-22 | $8.25 | $8.25 | 1,120 | — | — |
| 2017-08-21 | $8.25 | $8.25 | 22,120 | — | — |
| 2017-08-18 | $8.05 | $8.05 | 23,080 | — | — |
| 2017-08-17 | $8.18 | $8.18 | 14,720 | — | — |
| 2017-08-16 | $8.28 | $8.28 | 30,160 | — | — |
| 2017-08-15 | $7.73 | $7.73 | 5,920 | — | — |
| 2017-08-14 | $7.68 | $7.68 | 7,840 | — | — |
| 2017-08-11 | $8.03 | $8.03 | 10,000 | — | — |
| 2017-08-10 | $7.53 | $7.53 | 21,040 | — | — |
| 2017-08-09 | $7.28 | $7.28 | 10,800 | — | — |
| 2017-08-08 | $7.28 | $7.28 | 6,520 | — | — |
| 2017-08-07 | $7.45 | $7.45 | 7,960 | — | — |
| 2017-08-04 | $7.50 | $7.50 | 15,160 | — | — |
| 2017-08-03 | $7.65 | $7.65 | 8,440 | — | — |
| 2017-08-02 | $7.75 | $7.75 | 4,760 | — | — |
| 2017-08-01 | $7.80 | $7.80 | 7,280 | — | — |
| 2017-07-31 | $8.03 | $8.03 | 10,880 | — | — |
| 2017-07-28 | $8.35 | $8.35 | 11,720 | — | — |
| 2017-07-27 | $8.25 | $8.25 | 23,880 | — | — |
| 2017-07-26 | $8.23 | $8.23 | 10,960 | — | — |
| 2017-07-25 | $7.98 | $7.98 | 9,880 | — | — |
| 2017-07-24 | $8.05 | $8.05 | 15,320 | — | — |
| 2017-07-21 | $8.10 | $8.10 | 42,360 | — | — |
| 2017-07-20 | $8.18 | $8.18 | 32,200 | — | — |
| 2017-07-19 | $8.03 | $8.03 | 26,960 | — | — |
| 2017-07-18 | $7.88 | $7.88 | 30,120 | — | — |
| 2017-07-17 | $7.68 | $7.68 | 13,760 | — | — |
| 2017-07-14 | $7.48 | $7.48 | 13,240 | — | — |
| 2017-07-13 | $7.08 | $7.08 | 6,160 | — | — |
| 2017-07-12 | $6.98 | $6.97 | 8,760 | — | — |
| 2017-07-11 | $6.60 | $6.60 | 14,960 | — | — |
| 2017-07-10 | $6.55 | $6.55 | 8,000 | — | — |
| 2017-07-07 | $6.50 | $6.50 | 18,080 | — | — |
| 2017-07-06 | $6.98 | $6.97 | 5,000 | — | — |
| 2017-07-05 | $6.88 | $6.87 | 12,600 | — | — |
| 2017-07-03 | $7.00 | $7.00 | 3,080 | — | — |
| 2017-06-30 | $7.10 | $7.10 | 22,520 | — | — |
| 2017-06-29 | $7.08 | $7.08 | 14,400 | — | — |
| 2017-06-28 | $7.23 | $7.23 | 4,040 | — | — |
| 2017-06-27 | $7.13 | $7.13 | 7,280 | — | — |
| 2017-06-26 | $7.28 | $7.28 | 3,280 | — | — |
| 2017-06-23 | $7.25 | $7.25 | 1,880 | — | — |
| 2017-06-22 | $7.00 | $7.00 | 2,680 | — | — |
| 2017-06-21 | $7.15 | $7.15 | 20,320 | — | — |
| 2017-06-20 | $7.00 | $7.00 | 10,160 | — | — |
| 2017-06-19 | $7.13 | $7.13 | 16,720 | — | — |
| 2017-06-16 | $7.40 | $7.40 | 18,640 | — | — |
| 2017-06-15 | $7.35 | $7.35 | 6,040 | — | — |
| 2017-06-14 | $7.25 | $7.25 | 7,760 | — | — |
| 2017-06-13 | $7.38 | $7.38 | 2,600 | — | — |
| 2017-06-12 | $7.23 | $7.23 | 7,920 | — | — |
| 2017-06-09 | $7.13 | $7.13 | 2,720 | — | — |
| 2017-06-08 | $7.13 | $7.13 | 6,440 | — | — |
| 2017-06-07 | $7.25 | $7.25 | 7,640 | — | — |
| 2017-06-06 | $7.48 | $7.48 | 18,480 | — | — |
| 2017-06-05 | $7.10 | $7.10 | 2,560 | — | — |
| 2017-06-02 | $7.30 | $7.30 | 7,600 | — | — |
| 2017-06-01 | $7.23 | $7.23 | 6,800 | — | — |
| 2017-05-31 | $7.18 | $7.18 | 3,000 | — | — |
| 2017-05-30 | $7.10 | $7.10 | 18,160 | — | — |
| 2017-05-26 | $7.40 | $7.40 | 11,040 | — | — |
| 2017-05-25 | $7.38 | $7.38 | 10,040 | — | — |
| 2017-05-24 | $7.38 | $7.38 | 10,400 | — | — |
| 2017-05-23 | $7.48 | $7.48 | 22,320 | — | — |
| 2017-05-22 | $7.23 | $7.23 | 6,160 | — | — |
| 2017-05-19 | $7.53 | $7.53 | 3,040 | — | — |
| 2017-05-18 | $7.38 | $7.38 | 18,720 | — | — |
| 2017-05-17 | $7.40 | $7.40 | 18,160 | — | — |
| 2017-05-16 | $7.35 | $7.35 | 11,200 | — | — |
| 2017-05-15 | $7.05 | $7.05 | 18,040 | — | — |
| 2017-05-12 | $7.08 | $7.08 | 9,400 | — | — |
| 2017-05-11 | $6.88 | $6.87 | 5,480 | — | — |
| 2017-05-10 | $6.58 | $6.57 | 5,200 | — | — |
| 2017-05-09 | $6.35 | $6.35 | 7,840 | — | — |
| 2017-05-08 | $6.55 | $6.55 | 6,920 | — | — |
| 2017-05-05 | $6.60 | $6.60 | 7,400 | — | — |
| 2017-05-04 | $6.55 | $6.55 | 30,640 | — | — |
| 2017-05-03 | $7.08 | $7.08 | 12,320 | — | — |
| 2017-05-02 | $7.40 | $7.40 | 4,920 | — | — |
| 2017-05-01 | $7.38 | $7.38 | 12,120 | — | — |
| 2017-04-28 | $7.48 | $7.48 | 23,480 | — | — |
| 2017-04-27 | $7.63 | $7.63 | 9,840 | — | — |
| 2017-04-26 | $7.60 | $7.60 | 19,200 | — | — |
| 2017-04-25 | $7.48 | $7.48 | 26,560 | — | — |
| 2017-04-24 | $7.40 | $7.40 | 6,400 | — | — |
| 2017-04-21 | $7.43 | $7.43 | 8,400 | — | — |
| 2017-04-20 | $7.45 | $7.45 | 11,240 | — | — |
| 2017-04-19 | $7.38 | $7.38 | 12,320 | — | — |
| 2017-04-18 | $7.50 | $7.50 | 23,120 | — | — |
| 2017-04-17 | $7.68 | $7.68 | 13,880 | — | — |
| 2017-04-13 | $7.63 | $7.63 | 11,680 | — | — |
| 2017-04-12 | $7.70 | $7.70 | 3,280 | — | — |
| 2017-04-11 | $7.63 | $7.63 | 15,880 | — | — |
| 2017-04-10 | $7.43 | $7.43 | 16,080 | — | — |
| 2017-04-07 | $7.55 | $7.55 | 13,240 | — | — |
| 2017-04-06 | $7.50 | $7.50 | 28,760 | — | — |
| 2017-04-05 | $7.53 | $7.53 | 4,040 | — | — |
| 2017-04-04 | $7.53 | $7.53 | 20,840 | — | — |
| 2017-04-03 | $7.63 | $7.63 | 40,080 | — | — |
| 2017-03-31 | $7.33 | $7.33 | 13,760 | — | — |
| 2017-03-30 | $7.20 | $7.20 | 6,680 | — | — |
| 2017-03-29 | $7.23 | $7.23 | 19,360 | — | — |
| 2017-03-28 | $7.13 | $7.13 | 21,680 | — | — |
| 2017-03-27 | $7.15 | $7.15 | 50,920 | — | — |
| 2017-03-24 | $6.80 | $6.80 | 5,440 | — | — |
| 2017-03-23 | $6.88 | $6.87 | 5,800 | — | — |
| 2017-03-22 | $6.98 | $6.97 | 15,680 | — | — |
| 2017-03-21 | $7.00 | $7.00 | 17,720 | — | — |
| 2017-03-20 | $7.13 | $7.13 | 20,560 | — | — |
| 2017-03-17 | $7.33 | $7.33 | 5,120 | — | — |
| 2017-03-16 | $7.40 | $7.40 | 10,360 | — | — |
| 2017-03-15 | $7.48 | $7.48 | 41,080 | — | — |
| 2017-03-14 | $6.95 | $6.95 | 7,360 | — | — |
| 2017-03-13 | $7.15 | $7.15 | 7,360 | — | — |
| 2017-03-10 | $7.05 | $7.05 | 34,320 | — | — |
| 2017-03-09 | $6.78 | $6.78 | 7,040 | — | — |
| 2017-03-08 | $7.20 | $7.20 | 16,000 | — | — |
| 2017-03-07 | $7.35 | $7.35 | 6,920 | — | — |
| 2017-03-06 | $7.30 | $7.30 | 14,080 | — | — |
| 2017-03-03 | $7.65 | $7.65 | 18,480 | — | — |
| 2017-03-02 | $7.15 | $7.15 | 36,080 | — | — |
| 2017-03-01 | $7.75 | $7.75 | 27,440 | — | — |
| 2017-02-28 | $7.90 | $7.90 | 43,760 | — | — |
| 2017-02-27 | $8.38 | $8.38 | 40,560 | — | — |
| 2017-02-24 | $8.88 | $8.88 | 14,920 | — | — |
| 2017-02-23 | $8.95 | $8.95 | 19,920 | — | — |
| 2017-02-22 | $8.80 | $8.80 | 23,720 | — | — |
| 2017-02-21 | $9.13 | $9.13 | 12,880 | — | — |
| 2017-02-17 | $8.90 | $8.90 | 32,560 | — | — |
| 2017-02-16 | $8.73 | $8.73 | 21,360 | — | — |
| 2017-02-15 | $8.38 | $8.38 | 39,680 | — | — |
| 2017-02-14 | $8.15 | $8.15 | 40,920 | — | — |
| 2017-02-13 | $8.13 | $8.13 | 25,040 | — | — |
| 2017-02-10 | $8.33 | $8.33 | 31,080 | — | — |
| 2017-02-09 | $8.25 | $8.25 | 17,640 | — | — |
| 2017-02-08 | $8.38 | $8.38 | 13,480 | — | — |
| 2017-02-07 | $8.33 | $8.33 | 68,840 | — | — |
| 2017-02-06 | $8.58 | $8.58 | 22,080 | — | — |
| 2017-02-03 | $8.40 | $8.40 | 14,680 | — | — |
| 2017-02-02 | $8.45 | $8.45 | 14,760 | — | — |
| 2017-02-01 | $8.38 | $8.38 | 43,520 | — | — |
| 2017-01-31 | $8.40 | $8.40 | 59,240 | — | — |
| 2017-01-30 | $8.05 | $8.05 | 32,360 | — | — |
| 2017-01-27 | $8.28 | $8.28 | 13,600 | — | — |
| 2017-01-26 | $8.18 | $8.18 | 9,800 | — | — |
| 2017-01-25 | $7.98 | $7.98 | 17,800 | — | — |
| 2017-01-24 | $8.23 | $8.23 | 35,040 | — | — |
| 2017-01-23 | $8.45 | $8.45 | 26,120 | — | — |
| 2017-01-20 | $8.35 | $8.35 | 21,800 | — | — |
| 2017-01-19 | $8.20 | $8.20 | 33,280 | — | — |
| 2017-01-18 | $8.20 | $8.20 | 24,800 | — | — |
| 2017-01-17 | $8.50 | $8.50 | 25,440 | — | — |
| 2017-01-13 | $7.80 | $7.80 | 32,040 | — | — |
| 2017-01-12 | $7.30 | $7.30 | 4,200 | — | — |
| 2017-01-11 | $7.25 | $7.25 | 21,160 | — | — |
| 2017-01-10 | $7.03 | $7.03 | 2,520 | — | — |
| 2017-01-09 | $7.10 | $7.10 | 5,040 | — | — |
| 2017-01-06 | $6.83 | $6.83 | 3,400 | — | — |
| 2017-01-05 | $7.25 | $7.25 | 5,400 | — | — |
| 2017-01-04 | $7.10 | $7.10 | 9,880 | — | — |
| 2017-01-03 | $7.00 | $7.00 | 17,800 | — | — |