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
- 2011-04-21 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 | $7.98 | $7.98 | 346,500 | — | — |
| 2017-12-28 | $8.10 | $8.10 | 367,400 | — | — |
| 2017-12-27 | $7.94 | $7.94 | 272,200 | — | — |
| 2017-12-26 | $7.80 | $7.80 | 349,600 | — | — |
| 2017-12-22 | $7.80 | $7.80 | 352,700 | — | — |
| 2017-12-21 | $7.88 | $7.88 | 507,400 | — | — |
| 2017-12-20 | $7.86 | $7.86 | 1,620,800 | — | — |
| 2017-12-19 | $7.61 | $7.61 | 752,200 | — | — |
| 2017-12-18 | $7.75 | $7.75 | 981,700 | — | — |
| 2017-12-15 | $7.67 | $7.67 | 1,440,900 | — | — |
| 2017-12-14 | $7.56 | $7.56 | 4,230,600 | — | — |
| 2017-12-13 | $7.36 | $7.36 | 1,468,600 | — | — |
| 2017-12-12 | $6.80 | $6.80 | 1,371,400 | — | — |
| 2017-12-11 | $6.53 | $6.53 | 858,900 | — | — |
| 2017-12-08 | $6.34 | $6.34 | 1,044,600 | — | — |
| 2017-12-07 | $6.02 | $6.02 | 757,800 | — | — |
| 2017-12-06 | $6.89 | $6.89 | 1,045,500 | — | — |
| 2017-12-05 | $7.00 | $7.00 | 3,864,300 | — | — |
| 2017-12-04 | $7.12 | $7.12 | 596,200 | — | — |
| 2017-12-01 | $7.04 | $7.04 | 432,800 | — | — |
| 2017-11-30 | $7.14 | $7.14 | 472,000 | — | — |
| 2017-11-29 | $6.88 | $6.88 | 646,000 | — | — |
| 2017-11-28 | $7.05 | $7.05 | 343,200 | — | — |
| 2017-11-27 | $7.10 | $7.10 | 161,200 | — | — |
| 2017-11-24 | $7.24 | $7.24 | 77,400 | — | — |
| 2017-11-22 | $7.18 | $7.18 | 336,700 | — | — |
| 2017-11-21 | $7.03 | $7.03 | 108,700 | — | — |
| 2017-11-20 | $6.86 | $6.86 | 131,600 | — | — |
| 2017-11-17 | $6.84 | $6.84 | 294,000 | — | — |
| 2017-11-16 | $6.87 | $6.87 | 228,000 | — | — |
| 2017-11-15 | $6.79 | $6.79 | 297,000 | — | — |
| 2017-11-14 | $7.18 | $7.18 | 178,100 | — | — |
| 2017-11-13 | $7.25 | $7.25 | 145,600 | — | — |
| 2017-11-10 | $7.30 | $7.30 | 144,400 | — | — |
| 2017-11-09 | $7.24 | $7.24 | 161,500 | — | — |
| 2017-11-08 | $7.37 | $7.37 | 187,800 | — | — |
| 2017-11-07 | $7.21 | $7.21 | 144,200 | — | — |
| 2017-11-06 | $7.22 | $7.22 | 225,900 | — | — |
| 2017-11-03 | $7.14 | $7.14 | 516,400 | — | — |
| 2017-11-02 | $7.43 | $7.43 | 240,500 | — | — |
| 2017-11-01 | $7.51 | $7.51 | 316,500 | — | — |
| 2017-10-31 | $7.51 | $7.51 | 298,300 | — | — |
| 2017-10-30 | $7.48 | $7.48 | 243,600 | — | — |
| 2017-10-27 | $7.44 | $7.44 | 288,500 | — | — |
| 2017-10-26 | $7.47 | $7.47 | 274,300 | — | — |
| 2017-10-25 | $7.53 | $7.53 | 414,200 | — | — |
| 2017-10-24 | $7.60 | $7.60 | 281,700 | — | — |
| 2017-10-23 | $7.66 | $7.66 | 274,000 | — | — |
| 2017-10-20 | $7.69 | $7.69 | 273,200 | — | — |
| 2017-10-19 | $7.81 | $7.81 | 411,700 | — | — |
| 2017-10-18 | $7.87 | $7.87 | 342,100 | — | — |
| 2017-10-17 | $7.69 | $7.69 | 355,100 | — | — |
| 2017-10-16 | $7.63 | $7.63 | 380,700 | — | — |
| 2017-10-13 | $7.70 | $7.70 | 457,100 | — | — |
| 2017-10-12 | $7.68 | $7.68 | 507,400 | — | — |
| 2017-10-11 | $7.69 | $7.69 | 699,300 | — | — |
| 2017-10-10 | $7.59 | $7.59 | 1,252,700 | — | — |
| 2017-10-09 | $7.51 | $7.51 | 1,599,000 | — | — |
| 2017-10-06 | $7.17 | $7.17 | 1,391,800 | — | — |
| 2017-10-05 | $6.86 | $6.86 | 1,810,800 | — | — |
| 2017-10-04 | $6.67 | $6.67 | 2,745,000 | — | — |
| 2017-10-03 | $5.81 | $5.81 | 555,500 | — | — |
| 2017-10-02 | $5.79 | $5.79 | 400,200 | — | — |
| 2017-09-29 | $5.69 | $5.69 | 552,600 | — | — |
| 2017-09-28 | $5.65 | $5.65 | 936,200 | — | — |
| 2017-09-27 | $5.87 | $5.87 | 3,179,400 | — | — |
| 2017-09-26 | $7.19 | $7.19 | 1,956,600 | — | — |
| 2017-09-25 | $6.01 | $6.01 | 542,300 | — | — |
| 2017-09-22 | $6.16 | $6.16 | 253,700 | — | — |
| 2017-09-21 | $6.09 | $6.09 | 377,500 | — | — |
| 2017-09-20 | $6.06 | $6.06 | 365,800 | — | — |
| 2017-09-19 | $5.89 | $5.89 | 267,600 | — | — |
| 2017-09-18 | $5.95 | $5.95 | 548,500 | — | — |
| 2017-09-15 | $5.68 | $5.68 | 1,130,700 | — | — |
| 2017-09-14 | $5.95 | $5.95 | 563,300 | — | — |
| 2017-09-13 | $5.97 | $5.97 | 565,100 | — | — |
| 2017-09-12 | $5.82 | $5.82 | 428,500 | — | — |
| 2017-09-11 | $5.62 | $5.62 | 264,500 | — | — |
| 2017-09-08 | $5.50 | $5.50 | 233,800 | — | — |
| 2017-09-07 | $5.49 | $5.49 | 416,100 | — | — |
| 2017-09-06 | $5.27 | $5.27 | 336,100 | — | — |
| 2017-09-05 | $5.26 | $5.26 | 301,600 | — | — |
| 2017-09-01 | $5.28 | $5.28 | 245,400 | — | — |
| 2017-08-31 | $5.19 | $5.19 | 520,000 | — | — |
| 2017-08-30 | $5.08 | $5.08 | 316,100 | — | — |
| 2017-08-29 | $4.84 | $4.84 | 337,000 | — | — |
| 2017-08-28 | $4.65 | $4.65 | 222,800 | — | — |
| 2017-08-25 | $4.62 | $4.62 | 790,700 | — | — |
| 2017-08-24 | $4.49 | $4.49 | 428,800 | — | — |
| 2017-08-23 | $4.37 | $4.37 | 572,900 | — | — |
| 2017-08-22 | $4.58 | $4.58 | 555,900 | — | — |
| 2017-08-21 | $4.55 | $4.55 | 648,000 | — | — |
| 2017-08-18 | $4.72 | $4.72 | 846,600 | — | — |
| 2017-08-17 | $4.36 | $4.36 | 212,000 | — | — |
| 2017-08-16 | $4.45 | $4.45 | 248,600 | — | — |
| 2017-08-15 | $4.42 | $4.42 | 257,000 | — | — |
| 2017-08-14 | $4.42 | $4.42 | 299,300 | — | — |
| 2017-08-11 | $4.37 | $4.37 | 221,700 | — | — |
| 2017-08-10 | $4.22 | $4.22 | 359,700 | — | — |
| 2017-08-09 | $4.48 | $4.48 | 180,200 | — | — |
| 2017-08-08 | $4.49 | $4.49 | 320,500 | — | — |
| 2017-08-07 | $4.45 | $4.45 | 213,200 | — | — |
| 2017-08-04 | $4.44 | $4.44 | 225,600 | — | — |
| 2017-08-03 | $4.35 | $4.35 | 280,000 | — | — |
| 2017-08-02 | $4.18 | $4.18 | 449,000 | — | — |
| 2017-08-01 | $4.40 | $4.40 | 271,100 | — | — |
| 2017-07-31 | $4.46 | $4.46 | 388,900 | — | — |
| 2017-07-28 | $4.56 | $4.56 | 172,600 | — | — |
| 2017-07-27 | $4.57 | $4.57 | 296,600 | — | — |
| 2017-07-26 | $4.69 | $4.69 | 233,900 | — | — |
| 2017-07-25 | $4.66 | $4.66 | 339,500 | — | — |
| 2017-07-24 | $4.71 | $4.71 | 446,400 | — | — |
| 2017-07-21 | $4.60 | $4.60 | 268,300 | — | — |
| 2017-07-20 | $4.52 | $4.52 | 339,300 | — | — |
| 2017-07-19 | $4.59 | $4.59 | 282,000 | — | — |
| 2017-07-18 | $4.60 | $4.60 | 196,400 | — | — |
| 2017-07-17 | $4.56 | $4.56 | 233,800 | — | — |
| 2017-07-14 | $4.69 | $4.69 | 348,300 | — | — |
| 2017-07-13 | $4.66 | $4.66 | 485,600 | — | — |
| 2017-07-12 | $4.54 | $4.54 | 343,900 | — | — |
| 2017-07-11 | $4.75 | $4.75 | 470,000 | — | — |
| 2017-07-10 | $4.51 | $4.51 | 353,000 | — | — |
| 2017-07-07 | $4.62 | $4.62 | 350,700 | — | — |
| 2017-07-06 | $4.60 | $4.60 | 747,100 | — | — |
| 2017-07-05 | $4.88 | $4.88 | 465,900 | — | — |
| 2017-07-03 | $4.93 | $4.93 | 649,900 | — | — |
| 2017-06-30 | $5.02 | $5.02 | 714,300 | — | — |
| 2017-06-29 | $5.08 | $5.08 | 985,700 | — | — |
| 2017-06-28 | $5.25 | $5.25 | 317,600 | — | — |
| 2017-06-27 | $5.45 | $5.45 | 196,200 | — | — |
| 2017-06-26 | $5.50 | $5.50 | 313,300 | — | — |
| 2017-06-23 | $5.58 | $5.58 | 220,300 | — | — |
| 2017-06-22 | $5.47 | $5.47 | 264,800 | — | — |
| 2017-06-21 | $5.49 | $5.49 | 192,200 | — | — |
| 2017-06-20 | $5.45 | $5.45 | 292,600 | — | — |
| 2017-06-19 | $5.56 | $5.56 | 301,600 | — | — |
| 2017-06-16 | $5.46 | $5.46 | 655,500 | — | — |
| 2017-06-15 | $5.50 | $5.50 | 325,300 | — | — |
| 2017-06-14 | $5.56 | $5.56 | 232,100 | — | — |
| 2017-06-13 | $5.64 | $5.64 | 207,200 | — | — |
| 2017-06-12 | $5.60 | $5.60 | 223,300 | — | — |
| 2017-06-09 | $5.64 | $5.64 | 343,900 | — | — |
| 2017-06-08 | $5.68 | $5.68 | 460,800 | — | — |
| 2017-06-07 | $5.47 | $5.47 | 271,100 | — | — |
| 2017-06-06 | $5.48 | $5.48 | 213,600 | — | — |
| 2017-06-05 | $5.46 | $5.46 | 403,700 | — | — |
| 2017-06-02 | $5.44 | $5.44 | 588,800 | — | — |
| 2017-06-01 | $5.31 | $5.31 | 512,200 | — | — |
| 2017-05-31 | $5.35 | $5.35 | 479,100 | — | — |
| 2017-05-30 | $5.38 | $5.38 | 424,700 | — | — |
| 2017-05-26 | $5.33 | $5.33 | 1,113,500 | — | — |
| 2017-05-25 | $5.60 | $5.60 | 639,500 | — | — |
| 2017-05-24 | $5.60 | $5.60 | 377,000 | — | — |
| 2017-05-23 | $5.53 | $5.53 | 703,500 | — | — |
| 2017-05-22 | $5.58 | $5.58 | 939,900 | — | — |
| 2017-05-19 | $5.51 | $5.51 | 1,317,600 | — | — |
| 2017-05-18 | $4.98 | $4.98 | 607,100 | — | — |
| 2017-05-17 | $5.23 | $5.23 | 366,400 | — | — |
| 2017-05-16 | $5.22 | $5.22 | 272,900 | — | — |
| 2017-05-15 | $5.25 | $5.25 | 274,800 | — | — |
| 2017-05-12 | $5.20 | $5.20 | 284,800 | — | — |
| 2017-05-11 | $5.25 | $5.25 | 902,100 | — | — |
| 2017-05-10 | $5.12 | $5.12 | 518,300 | — | — |
| 2017-05-09 | $5.18 | $5.18 | 477,000 | — | — |
| 2017-05-08 | $5.15 | $5.15 | 639,700 | — | — |
| 2017-05-05 | $5.20 | $5.20 | 2,586,100 | — | — |
| 2017-05-04 | $5.27 | $5.27 | 492,600 | — | — |
| 2017-05-03 | $5.37 | $5.37 | 420,400 | — | — |
| 2017-05-02 | $5.47 | $5.47 | 401,500 | — | — |
| 2017-05-01 | $5.39 | $5.39 | 170,800 | — | — |
| 2017-04-28 | $5.41 | $5.41 | 455,800 | — | — |
| 2017-04-27 | $5.42 | $5.42 | 241,400 | — | — |
| 2017-04-26 | $5.43 | $5.43 | 184,400 | — | — |
| 2017-04-25 | $5.50 | $5.50 | 237,900 | — | — |
| 2017-04-24 | $5.50 | $5.50 | 261,700 | — | — |
| 2017-04-21 | $5.54 | $5.54 | 391,200 | — | — |
| 2017-04-20 | $5.51 | $5.51 | 316,100 | — | — |
| 2017-04-19 | $5.51 | $5.51 | 526,000 | — | — |
| 2017-04-18 | $5.52 | $5.52 | 331,900 | — | — |
| 2017-04-17 | $5.55 | $5.55 | 325,900 | — | — |
| 2017-04-13 | $5.51 | $5.51 | 270,800 | — | — |
| 2017-04-12 | $5.48 | $5.48 | 245,400 | — | — |
| 2017-04-11 | $5.49 | $5.49 | 526,900 | — | — |
| 2017-04-10 | $5.55 | $5.55 | 403,900 | — | — |
| 2017-04-07 | $5.39 | $5.39 | 360,100 | — | — |
| 2017-04-06 | $5.48 | $5.48 | 359,900 | — | — |
| 2017-04-05 | $5.36 | $5.36 | 495,900 | — | — |
| 2017-04-04 | $5.41 | $5.41 | 612,700 | — | — |
| 2017-04-03 | $5.38 | $5.38 | 724,100 | — | — |
| 2017-03-31 | $5.49 | $5.49 | 1,138,400 | — | — |
| 2017-03-30 | $5.61 | $5.61 | 661,900 | — | — |
| 2017-03-29 | $5.46 | $5.46 | 474,500 | — | — |
| 2017-03-28 | $5.55 | $5.55 | 403,400 | — | — |
| 2017-03-27 | $5.65 | $5.65 | 988,700 | — | — |
| 2017-03-24 | $5.45 | $5.45 | 1,171,400 | — | — |
| 2017-03-23 | $5.70 | $5.70 | 629,900 | — | — |
| 2017-03-22 | $5.58 | $5.58 | 697,900 | — | — |
| 2017-03-21 | $5.49 | $5.49 | 600,000 | — | — |
| 2017-03-20 | $5.55 | $5.55 | 852,800 | — | — |
| 2017-03-17 | $5.83 | $5.83 | 611,700 | — | — |
| 2017-03-16 | $5.73 | $5.73 | 924,300 | — | — |
| 2017-03-15 | $5.55 | $5.55 | 1,128,900 | — | — |
| 2017-03-14 | $5.24 | $5.24 | 1,903,000 | — | — |
| 2017-03-13 | $5.68 | $5.68 | 1,307,300 | — | — |
| 2017-03-10 | $5.60 | $5.60 | 1,504,000 | — | — |
| 2017-03-09 | $5.61 | $5.61 | 4,893,000 | — | — |
| 2017-03-08 | $7.05 | $7.05 | 427,700 | — | — |
| 2017-03-07 | $7.00 | $7.00 | 500,800 | — | — |
| 2017-03-06 | $7.05 | $7.05 | 374,700 | — | — |
| 2017-03-03 | $7.10 | $7.10 | 371,500 | — | — |
| 2017-03-02 | $7.23 | $7.23 | 238,700 | — | — |
| 2017-03-01 | $7.25 | $7.25 | 186,900 | — | — |
| 2017-02-28 | $7.23 | $7.23 | 185,600 | — | — |
| 2017-02-27 | $7.34 | $7.34 | 248,700 | — | — |
| 2017-02-24 | $7.24 | $7.24 | 166,800 | — | — |
| 2017-02-23 | $7.23 | $7.23 | 274,000 | — | — |
| 2017-02-22 | $7.33 | $7.33 | 228,000 | — | — |
| 2017-02-21 | $7.36 | $7.36 | 154,000 | — | — |
| 2017-02-17 | $7.39 | $7.39 | 147,900 | — | — |
| 2017-02-16 | $7.48 | $7.48 | 472,300 | — | — |
| 2017-02-15 | $7.51 | $7.51 | 677,600 | — | — |
| 2017-02-14 | $7.38 | $7.38 | 542,000 | — | — |
| 2017-02-13 | $7.46 | $7.46 | 414,300 | — | — |
| 2017-02-10 | $7.29 | $7.29 | 350,000 | — | — |
| 2017-02-09 | $7.22 | $7.22 | 328,900 | — | — |
| 2017-02-08 | $7.29 | $7.29 | 314,100 | — | — |
| 2017-02-07 | $7.20 | $7.20 | 252,600 | — | — |
| 2017-02-06 | $7.27 | $7.27 | 495,600 | — | — |
| 2017-02-03 | $7.48 | $7.48 | 590,100 | — | — |
| 2017-02-02 | $7.43 | $7.43 | 643,700 | — | — |
| 2017-02-01 | $7.23 | $7.23 | 280,700 | — | — |
| 2017-01-31 | $7.17 | $7.17 | 235,900 | — | — |
| 2017-01-30 | $7.06 | $7.06 | 293,700 | — | — |
| 2017-01-27 | $7.24 | $7.24 | 168,000 | — | — |
| 2017-01-26 | $7.29 | $7.29 | 192,300 | — | — |
| 2017-01-25 | $7.37 | $7.37 | 588,400 | — | — |
| 2017-01-24 | $7.13 | $7.13 | 236,600 | — | — |
| 2017-01-23 | $7.10 | $7.10 | 338,800 | — | — |
| 2017-01-20 | $7.04 | $7.04 | 377,700 | — | — |
| 2017-01-19 | $7.06 | $7.06 | 665,600 | — | — |
| 2017-01-18 | $7.10 | $7.10 | 655,400 | — | — |
| 2017-01-17 | $7.16 | $7.16 | 823,200 | — | — |
| 2017-01-13 | $7.31 | $7.31 | 963,300 | — | — |
| 2017-01-12 | $7.07 | $7.07 | 370,500 | — | — |
| 2017-01-11 | $7.09 | $7.09 | 654,600 | — | — |
| 2017-01-10 | $7.20 | $7.20 | 463,700 | — | — |
| 2017-01-09 | $7.20 | $7.20 | 467,700 | — | — |
| 2017-01-06 | $7.38 | $7.38 | 558,200 | — | — |
| 2017-01-05 | $7.46 | $7.46 | 1,012,800 | — | — |
| 2017-01-04 | $7.02 | $7.02 | 810,400 | — | — |
| 2017-01-03 | $7.10 | $7.10 | 820,500 | — | — |