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
- 1994-04-05 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 | $7.52 | $8.45 | 300 | — | — |
| 2017-12-28 | $7.79 | $8.75 | 1,300 | — | — |
| 2017-12-27 | $7.70 | $8.65 | 10,300 | — | — |
| 2017-12-26 | $7.83 | $8.80 | 7,400 | — | — |
| 2017-12-22 | $8.00 | $8.99 | 3,300 | — | — |
| 2017-12-21 | $7.80 | $8.76 | 10,100 | — | — |
| 2017-12-20 | $7.63 | $8.57 | 5,600 | — | — |
| 2017-12-19 | $7.96 | $8.94 | 600 | — | — |
| 2017-12-18 | $7.65 | $8.59 | 2,100 | — | — |
| 2017-12-15 | $7.91 | $8.89 | 0 | — | — |
| 2017-12-14 | $7.91 | $8.89 | 0 | — | — |
| 2017-12-13 | $7.91 | $8.89 | 5,200 | — | — |
| 2017-12-12 | $8.10 | $9.10 | 8,500 | — | — |
| 2017-12-11 | $7.80 | $8.76 | 5,900 | — | — |
| 2017-12-08 | $7.80 | $8.76 | 1,400 | — | — |
| 2017-12-07 | $7.94 | $8.92 | 6,100 | — | — |
| 2017-12-06 | $7.98 | $8.97 | 7,100 | — | — |
| 2017-12-05 | $7.64 | $8.58 | 500 | — | — |
| 2017-12-04 | $7.72 | $8.67 | 0 | — | — |
| 2017-12-01 | $7.72 | $8.67 | 0 | — | — |
| 2017-11-30 | $7.72 | $8.67 | 6,400 | — | — |
| 2017-11-29 | $7.57 | $8.50 | 800 | — | — |
| 2017-11-28 | $7.56 | $8.49 | 8,200 | — | — |
| 2017-11-27 | $7.69 | $8.64 | 0 | — | — |
| 2017-11-24 | $7.69 | $8.64 | 400 | — | — |
| 2017-11-22 | $7.68 | $8.63 | 500 | — | — |
| 2017-11-21 | $7.65 | $8.59 | 13,300 | — | — |
| 2017-11-20 | $7.65 | $8.59 | 13,100 | — | — |
| 2017-11-17 | $7.90 | $8.88 | 10,700 | — | — |
| 2017-11-16 | $7.60 | $8.54 | 100 | — | — |
| 2017-11-15 | $7.88 | $8.85 | 400 | — | — |
| 2017-11-14 | $7.69 | $8.64 | 500 | — | — |
| 2017-11-13 | $7.84 | $8.81 | 11,200 | — | — |
| 2017-11-10 | $7.55 | $8.48 | 8,800 | — | — |
| 2017-11-09 | $7.83 | $8.80 | 400 | — | — |
| 2017-11-08 | $8.16 | $9.17 | 200 | — | — |
| 2017-11-07 | $7.90 | $8.88 | 1,500 | — | — |
| 2017-11-06 | $8.00 | $8.99 | 0 | — | — |
| 2017-11-03 | $8.00 | $8.99 | 2,500 | — | — |
| 2017-11-02 | $8.25 | $9.27 | 1,300 | — | — |
| 2017-11-01 | $8.00 | $8.99 | 100 | — | — |
| 2017-10-31 | $8.20 | $9.21 | 300 | — | — |
| 2017-10-30 | $8.00 | $8.99 | 0 | — | — |
| 2017-10-27 | $8.00 | $8.99 | 3,200 | — | — |
| 2017-10-26 | $8.16 | $9.17 | 0 | — | — |
| 2017-10-25 | $8.16 | $9.17 | 1,800 | — | — |
| 2017-10-24 | $8.02 | $9.01 | 0 | — | — |
| 2017-10-23 | $8.02 | $9.01 | 2,900 | — | — |
| 2017-10-20 | $8.50 | $9.55 | 400 | — | — |
| 2017-10-19 | $8.39 | $9.43 | 100 | — | — |
| 2017-10-18 | $8.39 | $9.43 | 800 | — | — |
| 2017-10-17 | $8.49 | $9.54 | 2,100 | — | — |
| 2017-10-16 | $8.37 | $9.40 | 1,100 | — | — |
| 2017-10-13 | $8.60 | $9.66 | 100 | — | — |
| 2017-10-12 | $8.55 | $9.61 | 0 | — | — |
| 2017-10-11 | $8.55 | $9.61 | 6,000 | — | — |
| 2017-10-10 | $8.80 | $9.89 | 3,600 | — | — |
| 2017-10-09 | $8.45 | $9.49 | 0 | — | — |
| 2017-10-06 | $8.45 | $9.49 | 7,000 | — | — |
| 2017-10-05 | $8.22 | $9.23 | 2,200 | — | — |
| 2017-10-04 | $8.49 | $9.54 | 1,900 | — | — |
| 2017-10-03 | $8.32 | $9.35 | 400 | — | — |
| 2017-10-02 | $8.34 | $9.37 | 3,800 | — | — |
| 2017-09-29 | $8.24 | $9.26 | 12,100 | — | — |
| 2017-09-28 | $8.41 | $9.45 | 0 | — | — |
| 2017-09-27 | $8.41 | $9.45 | 0 | — | — |
| 2017-09-26 | $8.41 | $9.45 | 3,100 | — | — |
| 2017-09-25 | $8.30 | $9.32 | 6,900 | — | — |
| 2017-09-22 | $8.51 | $9.56 | 4,000 | — | — |
| 2017-09-21 | $8.47 | $9.52 | 0 | — | — |
| 2017-09-20 | $8.47 | $9.52 | 3,200 | — | — |
| 2017-09-19 | $8.40 | $9.44 | 0 | — | — |
| 2017-09-18 | $8.40 | $9.44 | 2,000 | — | — |
| 2017-09-15 | $8.21 | $9.22 | 8,700 | — | — |
| 2017-09-14 | $8.76 | $9.84 | 4,500 | — | — |
| 2017-09-13 | $8.50 | $9.55 | 900 | — | — |
| 2017-09-12 | $8.61 | $9.67 | 400 | — | — |
| 2017-09-11 | $8.39 | $9.43 | 6,400 | — | — |
| 2017-09-08 | $8.81 | $9.90 | 2,600 | — | — |
| 2017-09-07 | $8.63 | $9.70 | 0 | — | — |
| 2017-09-06 | $8.63 | $9.70 | 100 | — | — |
| 2017-09-05 | $8.63 | $9.70 | 2,300 | — | — |
| 2017-09-01 | $8.64 | $9.71 | 200 | — | — |
| 2017-08-31 | $8.65 | $9.72 | 5,200 | — | — |
| 2017-08-30 | $8.66 | $9.73 | 0 | — | — |
| 2017-08-29 | $8.66 | $9.73 | 10,100 | — | — |
| 2017-08-28 | $8.72 | $9.80 | 500 | — | — |
| 2017-08-25 | $8.67 | $9.74 | 4,800 | — | — |
| 2017-08-24 | $8.55 | $9.61 | 2,200 | — | — |
| 2017-08-23 | $8.70 | $9.77 | 1,100 | — | — |
| 2017-08-22 | $8.61 | $9.67 | 1,600 | — | — |
| 2017-08-21 | $8.68 | $9.75 | 6,400 | — | — |
| 2017-08-18 | $8.64 | $9.71 | 4,100 | — | — |
| 2017-08-17 | $8.89 | $9.99 | 1,000 | — | — |
| 2017-08-16 | $8.74 | $9.82 | 3,800 | — | — |
| 2017-08-15 | $8.70 | $9.77 | 2,400 | — | — |
| 2017-08-14 | $8.75 | $9.83 | 8,100 | — | — |
| 2017-08-11 | $8.76 | $9.84 | 3,200 | — | — |
| 2017-08-10 | $8.88 | $9.98 | 600 | — | — |
| 2017-08-09 | $8.84 | $9.93 | 3,200 | — | — |
| 2017-08-08 | $9.09 | $10.21 | 0 | — | — |
| 2017-08-07 | $9.09 | $10.21 | 1,700 | — | — |
| 2017-08-04 | $9.05 | $10.17 | 2,700 | — | — |
| 2017-08-03 | $9.06 | $10.18 | 2,100 | — | — |
| 2017-08-02 | $9.27 | $10.41 | 2,300 | — | — |
| 2017-08-01 | $9.05 | $10.17 | 4,800 | — | — |
| 2017-07-31 | $9.01 | $10.12 | 2,100 | — | — |
| 2017-07-28 | $9.00 | $10.11 | 2,200 | — | — |
| 2017-07-27 | $8.91 | $10.01 | 2,300 | — | — |
| 2017-07-26 | $8.87 | $9.97 | 900 | — | — |
| 2017-07-25 | $8.67 | $9.74 | 1,600 | — | — |
| 2017-07-24 | $8.66 | $9.73 | 5,300 | — | — |
| 2017-07-21 | $8.55 | $9.61 | 3,200 | — | — |
| 2017-07-20 | $8.93 | $10.03 | 1,800 | — | — |
| 2017-07-19 | $8.61 | $9.67 | 1,600 | — | — |
| 2017-07-18 | $8.57 | $9.63 | 2,400 | — | — |
| 2017-07-17 | $8.80 | $9.89 | 13,300 | — | — |
| 2017-07-14 | $9.00 | $10.11 | 6,800 | — | — |
| 2017-07-13 | $8.80 | $9.89 | 400 | — | — |
| 2017-07-12 | $8.80 | $9.89 | 2,500 | — | — |
| 2017-07-11 | $8.80 | $9.89 | 10,800 | — | — |
| 2017-07-10 | $8.59 | $9.65 | 11,600 | — | — |
| 2017-07-07 | $8.60 | $9.66 | 10,400 | — | — |
| 2017-07-06 | $9.10 | $10.22 | 10,400 | — | — |
| 2017-07-05 | $9.00 | $10.11 | 12,300 | — | — |
| 2017-07-03 | $8.67 | $9.74 | 4,600 | — | — |
| 2017-06-30 | $8.98 | $10.09 | 13,400 | — | — |
| 2017-06-29 | $8.31 | $9.34 | 8,100 | — | — |
| 2017-06-28 | $8.60 | $9.66 | 8,700 | — | — |
| 2017-06-27 | $9.00 | $10.11 | 700 | — | — |
| 2017-06-26 | $8.37 | $9.40 | 5,700 | — | — |
| 2017-06-23 | $8.31 | $9.34 | 6,600 | — | — |
| 2017-06-22 | $8.50 | $9.55 | 0 | — | — |
| 2017-06-21 | $8.50 | $9.55 | 5,400 | — | — |
| 2017-06-20 | $8.19 | $9.20 | 800 | — | — |
| 2017-06-19 | $8.10 | $9.10 | 4,300 | — | — |
| 2017-06-16 | $8.12 | $9.12 | 3,500 | — | — |
| 2017-06-15 | $8.33 | $9.36 | 3,700 | — | — |
| 2017-06-14 | $8.02 | $9.01 | 2,000 | — | — |
| 2017-06-13 | $8.15 | $9.16 | 2,900 | — | — |
| 2017-06-12 | $8.16 | $9.17 | 3,500 | — | — |
| 2017-06-09 | $7.65 | $8.59 | 3,700 | — | — |
| 2017-06-08 | $7.75 | $8.71 | 4,900 | — | — |
| 2017-06-07 | $7.74 | $8.70 | 22,400 | — | — |
| 2017-06-06 | $7.79 | $8.75 | 300 | — | — |
| 2017-06-05 | $7.49 | $8.41 | 5,400 | — | — |
| 2017-06-02 | $7.98 | $8.97 | 800 | — | — |
| 2017-06-01 | $7.55 | $8.48 | 4,100 | — | — |
| 2017-05-31 | $7.78 | $8.74 | 0 | — | — |
| 2017-05-30 | $7.78 | $8.74 | 900 | — | — |
| 2017-05-26 | $8.00 | $8.99 | 1,200 | — | — |
| 2017-05-25 | $7.89 | $8.86 | 4,400 | — | — |
| 2017-05-24 | $7.81 | $8.77 | 4,000 | — | — |
| 2017-05-23 | $8.00 | $8.99 | 600 | — | — |
| 2017-05-22 | $8.00 | $8.99 | 4,600 | — | — |
| 2017-05-19 | $8.08 | $9.08 | 17,900 | — | — |
| 2017-05-18 | $8.48 | $9.53 | 1,700 | — | — |
| 2017-05-17 | $8.82 | $9.91 | 5,000 | — | — |
| 2017-05-16 | $8.84 | $9.93 | 0 | — | — |
| 2017-05-15 | $8.84 | $9.93 | 2,800 | — | — |
| 2017-05-12 | $8.95 | $10.05 | 0 | — | — |
| 2017-05-11 | $8.95 | $10.05 | 600 | — | — |
| 2017-05-10 | $8.93 | $10.03 | 2,900 | — | — |
| 2017-05-09 | $8.59 | $9.65 | 1,100 | — | — |
| 2017-05-08 | $8.62 | $9.68 | 0 | — | — |
| 2017-05-05 | $8.62 | $9.68 | 400 | — | — |
| 2017-05-04 | $8.71 | $9.79 | 0 | — | — |
| 2017-05-03 | $8.71 | $9.79 | 0 | — | — |
| 2017-05-02 | $8.71 | $9.79 | 300 | — | — |
| 2017-05-01 | $8.72 | $9.80 | 1,100 | — | — |
| 2017-04-28 | $8.78 | $9.86 | 1,900 | — | — |
| 2017-04-27 | $8.91 | $10.01 | 1,300 | — | — |
| 2017-04-26 | $9.35 | $10.50 | 0 | — | — |
| 2017-04-25 | $9.35 | $10.50 | 1,700 | — | — |
| 2017-04-24 | $8.85 | $9.94 | 500 | — | — |
| 2017-04-21 | $8.82 | $9.91 | 1,300 | — | — |
| 2017-04-20 | $9.36 | $10.52 | 100 | — | — |
| 2017-04-19 | $9.43 | $10.59 | 400 | — | — |
| 2017-04-18 | $9.30 | $10.45 | 4,600 | — | — |
| 2017-04-17 | $10.08 | $11.32 | 0 | — | — |
| 2017-04-13 | $10.08 | $11.32 | 1,200 | — | — |
| 2017-04-12 | $9.80 | $11.01 | 0 | — | — |
| 2017-04-11 | $9.80 | $11.01 | 0 | — | — |
| 2017-04-10 | $9.80 | $11.01 | 1,300 | — | — |
| 2017-04-07 | $9.75 | $10.95 | 0 | — | — |
| 2017-04-06 | $9.75 | $10.95 | 500 | — | — |
| 2017-04-05 | $9.79 | $11.00 | 200 | — | — |
| 2017-04-04 | $9.87 | $11.09 | 500 | — | — |
| 2017-04-03 | $9.78 | $10.99 | 10,600 | — | — |
| 2017-03-31 | $10.04 | $11.28 | 3,600 | — | — |
| 2017-03-30 | $9.62 | $10.81 | 0 | — | — |
| 2017-03-29 | $9.62 | $10.81 | 900 | — | — |
| 2017-03-28 | $9.72 | $10.92 | 600 | — | — |
| 2017-03-27 | $9.51 | $10.68 | 500 | — | — |
| 2017-03-24 | $9.81 | $11.02 | 0 | — | — |
| 2017-03-23 | $9.81 | $11.02 | 300 | — | — |
| 2017-03-22 | $9.90 | $11.12 | 0 | — | — |
| 2017-03-21 | $9.90 | $11.12 | 1,000 | — | — |
| 2017-03-20 | $9.90 | $11.12 | 100 | — | — |
| 2017-03-17 | $9.90 | $11.12 | 0 | — | — |
| 2017-03-16 | $9.90 | $11.12 | 2,500 | — | — |
| 2017-03-15 | $9.75 | $10.95 | 0 | — | — |
| 2017-03-14 | $9.75 | $10.95 | 500 | — | — |
| 2017-03-13 | $9.76 | $10.96 | 100 | — | — |
| 2017-03-10 | $9.80 | $11.01 | 300 | — | — |
| 2017-03-09 | $10.00 | $11.23 | 1,000 | — | — |
| 2017-03-08 | $10.00 | $11.23 | 1,900 | — | — |
| 2017-03-07 | $10.50 | $11.80 | 200 | — | — |
| 2017-03-06 | $10.10 | $11.35 | 100 | — | — |
| 2017-03-03 | $10.06 | $11.30 | 300 | — | — |
| 2017-03-02 | $10.10 | $11.35 | 500 | — | — |
| 2017-03-01 | $10.50 | $11.80 | 700 | — | — |
| 2017-02-28 | $10.10 | $11.35 | 1,200 | — | — |
| 2017-02-27 | $10.10 | $11.35 | 200 | — | — |
| 2017-02-24 | $10.25 | $11.52 | 0 | — | — |
| 2017-02-23 | $10.25 | $11.52 | 600 | — | — |
| 2017-02-22 | $10.25 | $11.52 | 500 | — | — |
| 2017-02-21 | $10.25 | $11.52 | 200 | — | — |
| 2017-02-17 | $10.20 | $11.46 | 100 | — | — |
| 2017-02-16 | $10.20 | $11.46 | 400 | — | — |
| 2017-02-15 | $10.50 | $11.80 | 0 | — | — |
| 2017-02-14 | $10.50 | $11.80 | 500 | — | — |
| 2017-02-13 | $10.44 | $11.73 | 200 | — | — |
| 2017-02-10 | $10.30 | $11.57 | 100 | — | — |
| 2017-02-09 | $10.24 | $11.50 | 7,700 | — | — |
| 2017-02-08 | $10.78 | $12.11 | 900 | — | — |
| 2017-02-07 | $11.00 | $12.36 | 5,300 | — | — |
| 2017-02-06 | $10.75 | $12.08 | 0 | — | — |
| 2017-02-03 | $10.75 | $12.08 | 800 | — | — |
| 2017-02-02 | $10.95 | $12.30 | 400 | — | — |
| 2017-02-01 | $10.92 | $12.27 | 1,400 | — | — |
| 2017-01-31 | $10.77 | $12.10 | 0 | — | — |
| 2017-01-30 | $10.77 | $12.10 | 2,200 | — | — |
| 2017-01-27 | $10.85 | $12.19 | 500 | — | — |
| 2017-01-26 | $10.85 | $12.19 | 6,400 | — | — |
| 2017-01-25 | $11.20 | $12.58 | 1,700 | — | — |
| 2017-01-24 | $11.47 | $12.89 | 300 | — | — |
| 2017-01-23 | $11.09 | $12.46 | 0 | — | — |
| 2017-01-20 | $11.09 | $12.46 | 0 | — | — |
| 2017-01-19 | $11.09 | $12.46 | 0 | — | — |
| 2017-01-18 | $11.09 | $12.46 | 1,500 | — | — |
| 2017-01-17 | $11.10 | $12.47 | 1,300 | — | — |
| 2017-01-13 | $10.97 | $12.32 | 0 | — | — |
| 2017-01-12 | $10.97 | $12.32 | 600 | — | — |
| 2017-01-11 | $11.35 | $12.75 | 600 | — | — |
| 2017-01-10 | $11.15 | $12.53 | 0 | — | — |
| 2017-01-09 | $11.15 | $12.53 | 31,300 | — | — |
| 2017-01-06 | $11.15 | $12.53 | 0 | — | — |
| 2017-01-05 | $11.15 | $12.53 | 0 | — | — |
| 2017-01-04 | $11.15 | $12.53 | 5,600 | — | — |
| 2017-01-03 | $11.18 | $12.56 | 1,700 | — | — |