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
- 2013-10-30 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 | $6.53 | $6.53 | 112,500 | — | — |
| 2017-12-28 | $6.40 | $6.40 | 237,700 | — | — |
| 2017-12-27 | $6.43 | $6.43 | 426,200 | — | — |
| 2017-12-26 | $6.33 | $6.33 | 300,000 | — | — |
| 2017-12-22 | $6.51 | $6.51 | 102,700 | — | — |
| 2017-12-21 | $6.68 | $6.68 | 115,200 | — | — |
| 2017-12-20 | $6.71 | $6.71 | 96,200 | — | — |
| 2017-12-19 | $6.60 | $6.60 | 175,100 | — | — |
| 2017-12-18 | $6.54 | $6.54 | 181,300 | — | — |
| 2017-12-15 | $6.44 | $6.44 | 940,800 | — | — |
| 2017-12-14 | $6.30 | $6.30 | 210,900 | — | — |
| 2017-12-13 | $6.37 | $6.37 | 298,600 | — | — |
| 2017-12-12 | $6.44 | $6.44 | 126,300 | — | — |
| 2017-12-11 | $6.46 | $6.46 | 183,500 | — | — |
| 2017-12-08 | $6.46 | $6.46 | 106,000 | — | — |
| 2017-12-07 | $6.41 | $6.41 | 118,400 | — | — |
| 2017-12-06 | $6.29 | $6.29 | 170,200 | — | — |
| 2017-12-05 | $6.35 | $6.35 | 289,000 | — | — |
| 2017-12-04 | $6.63 | $6.63 | 105,300 | — | — |
| 2017-12-01 | $6.69 | $6.69 | 113,100 | — | — |
| 2017-11-30 | $6.78 | $6.78 | 162,900 | — | — |
| 2017-11-29 | $6.51 | $6.51 | 118,900 | — | — |
| 2017-11-28 | $6.53 | $6.53 | 142,200 | — | — |
| 2017-11-27 | $6.50 | $6.50 | 177,300 | — | — |
| 2017-11-24 | $6.42 | $6.42 | 31,500 | — | — |
| 2017-11-22 | $6.55 | $6.55 | 108,100 | — | — |
| 2017-11-21 | $6.49 | $6.49 | 220,300 | — | — |
| 2017-11-20 | $6.40 | $6.40 | 179,700 | — | — |
| 2017-11-17 | $6.18 | $6.18 | 152,700 | — | — |
| 2017-11-16 | $6.13 | $6.13 | 179,600 | — | — |
| 2017-11-15 | $6.05 | $6.05 | 103,500 | — | — |
| 2017-11-14 | $6.07 | $6.07 | 201,200 | — | — |
| 2017-11-13 | $6.13 | $6.13 | 102,700 | — | — |
| 2017-11-10 | $6.29 | $6.29 | 252,200 | — | — |
| 2017-11-09 | $6.58 | $6.58 | 166,500 | — | — |
| 2017-11-08 | $6.64 | $6.64 | 277,000 | — | — |
| 2017-11-07 | $6.49 | $6.49 | 1,268,400 | — | — |
| 2017-11-06 | $8.26 | $8.26 | 333,000 | — | — |
| 2017-11-03 | $8.36 | $8.36 | 168,100 | — | — |
| 2017-11-02 | $8.30 | $8.30 | 124,400 | — | — |
| 2017-11-01 | $8.49 | $8.49 | 79,900 | — | — |
| 2017-10-31 | $8.55 | $8.55 | 129,800 | — | — |
| 2017-10-30 | $8.57 | $8.57 | 100,400 | — | — |
| 2017-10-27 | $8.52 | $8.52 | 99,000 | — | — |
| 2017-10-26 | $8.34 | $8.34 | 105,200 | — | — |
| 2017-10-25 | $8.40 | $8.40 | 206,900 | — | — |
| 2017-10-24 | $8.88 | $8.88 | 107,200 | — | — |
| 2017-10-23 | $9.24 | $9.24 | 117,400 | — | — |
| 2017-10-20 | $9.30 | $9.30 | 269,200 | — | — |
| 2017-10-19 | $9.19 | $9.19 | 72,800 | — | — |
| 2017-10-18 | $9.19 | $9.19 | 150,800 | — | — |
| 2017-10-17 | $8.90 | $8.90 | 68,700 | — | — |
| 2017-10-16 | $9.04 | $9.04 | 109,200 | — | — |
| 2017-10-13 | $8.80 | $8.80 | 65,700 | — | — |
| 2017-10-12 | $8.90 | $8.90 | 54,200 | — | — |
| 2017-10-11 | $8.97 | $8.97 | 64,600 | — | — |
| 2017-10-10 | $8.82 | $8.82 | 96,300 | — | — |
| 2017-10-09 | $8.95 | $8.95 | 55,200 | — | — |
| 2017-10-06 | $9.22 | $9.22 | 112,100 | — | — |
| 2017-10-05 | $9.23 | $9.23 | 130,300 | — | — |
| 2017-10-04 | $9.17 | $9.17 | 150,500 | — | — |
| 2017-10-03 | $9.37 | $9.37 | 172,400 | — | — |
| 2017-10-02 | $9.09 | $9.09 | 287,500 | — | — |
| 2017-09-29 | $8.77 | $8.77 | 334,000 | — | — |
| 2017-09-28 | $8.48 | $8.48 | 301,500 | — | — |
| 2017-09-27 | $8.32 | $8.32 | 292,200 | — | — |
| 2017-09-26 | $8.63 | $8.63 | 204,600 | — | — |
| 2017-09-25 | $8.49 | $8.49 | 175,100 | — | — |
| 2017-09-22 | $8.48 | $8.48 | 115,700 | — | — |
| 2017-09-21 | $8.30 | $8.30 | 131,700 | — | — |
| 2017-09-20 | $8.52 | $8.52 | 212,700 | — | — |
| 2017-09-19 | $8.04 | $8.04 | 69,200 | — | — |
| 2017-09-18 | $7.81 | $7.81 | 122,400 | — | — |
| 2017-09-15 | $7.99 | $7.99 | 204,100 | — | — |
| 2017-09-14 | $8.07 | $8.07 | 23,900 | — | — |
| 2017-09-13 | $8.05 | $8.05 | 55,900 | — | — |
| 2017-09-12 | $8.20 | $8.20 | 50,700 | — | — |
| 2017-09-11 | $8.27 | $8.27 | 78,200 | — | — |
| 2017-09-08 | $8.23 | $8.23 | 66,100 | — | — |
| 2017-09-07 | $8.27 | $8.27 | 172,600 | — | — |
| 2017-09-06 | $8.55 | $8.55 | 190,300 | — | — |
| 2017-09-05 | $8.51 | $8.51 | 132,800 | — | — |
| 2017-09-01 | $8.27 | $8.27 | 98,800 | — | — |
| 2017-08-31 | $8.19 | $8.19 | 166,100 | — | — |
| 2017-08-30 | $7.98 | $7.98 | 116,100 | — | — |
| 2017-08-29 | $7.89 | $7.89 | 64,700 | — | — |
| 2017-08-28 | $7.84 | $7.84 | 59,600 | — | — |
| 2017-08-25 | $7.87 | $7.87 | 54,600 | — | — |
| 2017-08-24 | $7.82 | $7.82 | 64,800 | — | — |
| 2017-08-23 | $7.91 | $7.91 | 63,400 | — | — |
| 2017-08-22 | $7.82 | $7.82 | 163,500 | — | — |
| 2017-08-21 | $8.05 | $8.05 | 42,300 | — | — |
| 2017-08-18 | $8.07 | $8.07 | 73,400 | — | — |
| 2017-08-17 | $8.07 | $8.07 | 56,500 | — | — |
| 2017-08-16 | $8.14 | $8.14 | 37,900 | — | — |
| 2017-08-15 | $8.11 | $8.11 | 58,600 | — | — |
| 2017-08-14 | $8.09 | $8.09 | 94,900 | — | — |
| 2017-08-11 | $8.08 | $8.08 | 47,100 | — | — |
| 2017-08-10 | $8.00 | $8.00 | 53,800 | — | — |
| 2017-08-09 | $8.05 | $8.05 | 111,500 | — | — |
| 2017-08-08 | $8.03 | $8.03 | 78,800 | — | — |
| 2017-08-07 | $8.26 | $8.26 | 96,900 | — | — |
| 2017-08-04 | $8.27 | $8.27 | 37,900 | — | — |
| 2017-08-03 | $8.25 | $8.25 | 49,700 | — | — |
| 2017-08-02 | $8.33 | $8.33 | 145,700 | — | — |
| 2017-08-01 | $8.20 | $8.20 | 170,000 | — | — |
| 2017-07-31 | $8.00 | $8.00 | 166,300 | — | — |
| 2017-07-28 | $8.38 | $8.38 | 67,200 | — | — |
| 2017-07-27 | $8.29 | $8.29 | 68,200 | — | — |
| 2017-07-26 | $8.11 | $8.11 | 36,800 | — | — |
| 2017-07-25 | $8.08 | $8.08 | 37,100 | — | — |
| 2017-07-24 | $8.06 | $8.06 | 52,300 | — | — |
| 2017-07-21 | $8.22 | $8.22 | 49,600 | — | — |
| 2017-07-20 | $8.14 | $8.14 | 41,700 | — | — |
| 2017-07-19 | $8.03 | $8.03 | 29,900 | — | — |
| 2017-07-18 | $7.96 | $7.96 | 34,000 | — | — |
| 2017-07-17 | $8.03 | $8.03 | 50,300 | — | — |
| 2017-07-14 | $7.93 | $7.93 | 23,300 | — | — |
| 2017-07-13 | $8.04 | $8.04 | 47,800 | — | — |
| 2017-07-12 | $8.14 | $8.14 | 59,600 | — | — |
| 2017-07-11 | $8.10 | $8.10 | 51,700 | — | — |
| 2017-07-10 | $7.71 | $7.71 | 39,600 | — | — |
| 2017-07-07 | $7.71 | $7.71 | 77,900 | — | — |
| 2017-07-06 | $7.66 | $7.66 | 152,300 | — | — |
| 2017-07-05 | $7.90 | $7.90 | 104,500 | — | — |
| 2017-07-03 | $8.26 | $8.26 | 54,000 | — | — |
| 2017-06-30 | $8.33 | $8.33 | 40,900 | — | — |
| 2017-06-29 | $8.37 | $8.37 | 96,900 | — | — |
| 2017-06-28 | $8.25 | $8.25 | 113,900 | — | — |
| 2017-06-27 | $8.13 | $8.13 | 141,100 | — | — |
| 2017-06-26 | $7.90 | $7.90 | 144,600 | — | — |
| 2017-06-23 | $7.76 | $7.76 | 771,300 | — | — |
| 2017-06-22 | $7.88 | $7.88 | 98,600 | — | — |
| 2017-06-21 | $7.79 | $7.79 | 104,500 | — | — |
| 2017-06-20 | $7.85 | $7.85 | 43,800 | — | — |
| 2017-06-19 | $7.86 | $7.86 | 68,100 | — | — |
| 2017-06-16 | $7.67 | $7.67 | 154,800 | — | — |
| 2017-06-15 | $7.89 | $7.89 | 48,400 | — | — |
| 2017-06-14 | $7.89 | $7.89 | 48,600 | — | — |
| 2017-06-13 | $7.99 | $7.99 | 52,800 | — | — |
| 2017-06-12 | $7.97 | $7.97 | 56,100 | — | — |
| 2017-06-09 | $7.78 | $7.78 | 62,700 | — | — |
| 2017-06-08 | $7.92 | $7.92 | 66,100 | — | — |
| 2017-06-07 | $7.94 | $7.94 | 34,200 | — | — |
| 2017-06-06 | $7.99 | $7.99 | 85,300 | — | — |
| 2017-06-05 | $8.03 | $8.03 | 43,100 | — | — |
| 2017-06-02 | $8.26 | $8.26 | 79,100 | — | — |
| 2017-06-01 | $8.34 | $8.34 | 65,200 | — | — |
| 2017-05-31 | $8.14 | $8.14 | 95,900 | — | — |
| 2017-05-30 | $7.89 | $7.89 | 102,000 | — | — |
| 2017-05-26 | $8.11 | $8.11 | 55,200 | — | — |
| 2017-05-25 | $7.98 | $7.98 | 50,400 | — | — |
| 2017-05-24 | $8.05 | $8.05 | 120,200 | — | — |
| 2017-05-23 | $8.25 | $8.25 | 93,500 | — | — |
| 2017-05-22 | $8.28 | $8.28 | 108,000 | — | — |
| 2017-05-19 | $8.23 | $8.23 | 140,900 | — | — |
| 2017-05-18 | $8.33 | $8.33 | 263,300 | — | — |
| 2017-05-17 | $7.89 | $7.89 | 164,500 | — | — |
| 2017-05-16 | $8.20 | $8.20 | 99,100 | — | — |
| 2017-05-15 | $8.16 | $8.16 | 125,200 | — | — |
| 2017-05-12 | $8.09 | $8.09 | 101,000 | — | — |
| 2017-05-11 | $7.87 | $7.87 | 115,800 | — | — |
| 2017-05-10 | $7.88 | $7.88 | 282,600 | — | — |
| 2017-05-09 | $7.77 | $7.77 | 114,500 | — | — |
| 2017-05-08 | $7.63 | $7.63 | 289,200 | — | — |
| 2017-05-05 | $8.22 | $8.22 | 188,100 | — | — |
| 2017-05-04 | $8.26 | $8.26 | 373,800 | — | — |
| 2017-05-03 | $7.83 | $7.83 | 44,700 | — | — |
| 2017-05-02 | $8.30 | $8.30 | 227,800 | — | — |
| 2017-05-01 | $8.52 | $8.52 | 59,500 | — | — |
| 2017-04-28 | $8.47 | $8.47 | 59,100 | — | — |
| 2017-04-27 | $8.58 | $8.58 | 49,000 | — | — |
| 2017-04-26 | $8.66 | $8.66 | 84,500 | — | — |
| 2017-04-25 | $8.21 | $8.21 | 124,700 | — | — |
| 2017-04-24 | $7.77 | $7.77 | 71,000 | — | — |
| 2017-04-21 | $7.82 | $7.82 | 78,200 | — | — |
| 2017-04-20 | $8.09 | $8.09 | 91,700 | — | — |
| 2017-04-19 | $8.11 | $8.11 | 51,800 | — | — |
| 2017-04-18 | $8.13 | $8.13 | 30,900 | — | — |
| 2017-04-17 | $8.30 | $8.30 | 64,500 | — | — |
| 2017-04-13 | $8.16 | $8.16 | 67,100 | — | — |
| 2017-04-12 | $8.40 | $8.40 | 40,700 | — | — |
| 2017-04-11 | $8.52 | $8.52 | 57,500 | — | — |
| 2017-04-10 | $8.53 | $8.53 | 62,400 | — | — |
| 2017-04-07 | $8.77 | $8.77 | 109,200 | — | — |
| 2017-04-06 | $8.71 | $8.71 | 149,500 | — | — |
| 2017-04-05 | $8.85 | $8.85 | 84,800 | — | — |
| 2017-04-04 | $9.01 | $9.01 | 108,500 | — | — |
| 2017-04-03 | $9.15 | $9.15 | 104,900 | — | — |
| 2017-03-31 | $9.18 | $9.18 | 97,800 | — | — |
| 2017-03-30 | $9.05 | $9.05 | 126,800 | — | — |
| 2017-03-29 | $9.19 | $9.19 | 236,000 | — | — |
| 2017-03-28 | $9.10 | $9.10 | 55,000 | — | — |
| 2017-03-27 | $9.16 | $9.16 | 124,000 | — | — |
| 2017-03-24 | $9.17 | $9.17 | 80,900 | — | — |
| 2017-03-23 | $9.11 | $9.11 | 174,300 | — | — |
| 2017-03-22 | $9.00 | $9.00 | 91,900 | — | — |
| 2017-03-21 | $9.04 | $9.04 | 87,500 | — | — |
| 2017-03-20 | $9.19 | $9.19 | 82,200 | — | — |
| 2017-03-17 | $9.22 | $9.22 | 156,800 | — | — |
| 2017-03-16 | $9.21 | $9.21 | 77,900 | — | — |
| 2017-03-15 | $9.15 | $9.15 | 153,000 | — | — |
| 2017-03-14 | $8.89 | $8.89 | 104,700 | — | — |
| 2017-03-13 | $8.92 | $8.92 | 258,700 | — | — |
| 2017-03-10 | $9.41 | $9.41 | 215,500 | — | — |
| 2017-03-09 | $9.12 | $9.12 | 139,000 | — | — |
| 2017-03-08 | $9.15 | $9.15 | 253,800 | — | — |
| 2017-03-07 | $9.13 | $9.13 | 296,100 | — | — |
| 2017-03-06 | $9.13 | $9.13 | 372,400 | — | — |
| 2017-03-03 | $9.05 | $9.05 | 275,700 | — | — |
| 2017-03-02 | $8.68 | $8.68 | 776,400 | — | — |
| 2017-03-01 | $8.04 | $8.04 | 155,300 | — | — |
| 2017-02-28 | $7.75 | $7.75 | 54,700 | — | — |
| 2017-02-27 | $7.96 | $7.96 | 154,500 | — | — |
| 2017-02-24 | $7.95 | $7.95 | 41,100 | — | — |
| 2017-02-23 | $7.89 | $7.89 | 55,100 | — | — |
| 2017-02-22 | $8.05 | $8.05 | 146,300 | — | — |
| 2017-02-21 | $8.29 | $8.29 | 198,800 | — | — |
| 2017-02-17 | $8.00 | $8.00 | 606,300 | — | — |
| 2017-02-16 | $7.73 | $7.73 | 60,000 | — | — |
| 2017-02-15 | $7.77 | $7.77 | 66,100 | — | — |
| 2017-02-14 | $7.75 | $7.75 | 136,200 | — | — |
| 2017-02-13 | $7.73 | $7.73 | 75,600 | — | — |
| 2017-02-10 | $7.76 | $7.76 | 48,100 | — | — |
| 2017-02-09 | $7.62 | $7.62 | 39,800 | — | — |
| 2017-02-08 | $7.53 | $7.53 | 84,300 | — | — |
| 2017-02-07 | $7.58 | $7.58 | 53,500 | — | — |
| 2017-02-06 | $7.63 | $7.63 | 57,400 | — | — |
| 2017-02-03 | $7.56 | $7.56 | 64,400 | — | — |
| 2017-02-02 | $7.44 | $7.44 | 66,600 | — | — |
| 2017-02-01 | $7.42 | $7.42 | 79,300 | — | — |
| 2017-01-31 | $7.38 | $7.38 | 99,700 | — | — |
| 2017-01-30 | $7.44 | $7.44 | 193,600 | — | — |
| 2017-01-27 | $7.43 | $7.43 | 116,300 | — | — |
| 2017-01-26 | $7.42 | $7.42 | 325,800 | — | — |
| 2017-01-25 | $7.67 | $7.67 | 182,700 | — | — |
| 2017-01-24 | $7.59 | $7.59 | 63,300 | — | — |
| 2017-01-23 | $7.42 | $7.42 | 58,800 | — | — |
| 2017-01-20 | $7.43 | $7.43 | 40,700 | — | — |
| 2017-01-19 | $7.44 | $7.44 | 291,800 | — | — |
| 2017-01-18 | $7.69 | $7.69 | 47,200 | — | — |
| 2017-01-17 | $7.71 | $7.71 | 90,400 | — | — |
| 2017-01-13 | $7.70 | $7.70 | 147,500 | — | — |
| 2017-01-12 | $7.52 | $7.52 | 177,600 | — | — |
| 2017-01-11 | $7.49 | $7.49 | 105,500 | — | — |
| 2017-01-10 | $7.50 | $7.50 | 119,100 | — | — |
| 2017-01-09 | $7.53 | $7.53 | 154,300 | — | — |
| 2017-01-06 | $7.64 | $7.64 | 162,300 | — | — |
| 2017-01-05 | $7.76 | $7.76 | 69,200 | — | — |
| 2017-01-04 | $7.99 | $7.99 | 308,000 | — | — |
| 2017-01-03 | $7.85 | $7.85 | 118,300 | — | — |