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
- 1994-09-14 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 | $8.25 | $8.25 | 5,900 | — | — |
| 2017-12-28 | $8.21 | $8.21 | 7,700 | — | — |
| 2017-12-27 | $8.24 | $8.24 | 3,000 | — | — |
| 2017-12-26 | $8.29 | $8.29 | 5,600 | — | — |
| 2017-12-22 | $8.37 | $8.37 | 7,100 | — | — |
| 2017-12-21 | $8.32 | $8.32 | 5,700 | — | — |
| 2017-12-20 | $8.31 | $8.31 | 6,600 | — | — |
| 2017-12-19 | $8.42 | $8.42 | 6,400 | — | — |
| 2017-12-18 | $8.43 | $8.43 | 11,500 | — | — |
| 2017-12-15 | $8.41 | $8.41 | 10,600 | — | — |
| 2017-12-14 | $8.27 | $8.27 | 8,800 | — | — |
| 2017-12-13 | $8.44 | $8.44 | 3,300 | — | — |
| 2017-12-12 | $8.18 | $8.18 | 16,900 | — | — |
| 2017-12-11 | $8.30 | $8.30 | 4,100 | — | — |
| 2017-12-08 | $8.30 | $8.30 | 4,100 | — | — |
| 2017-12-07 | $8.38 | $8.38 | 6,700 | — | — |
| 2017-12-06 | $8.25 | $8.25 | 12,200 | — | — |
| 2017-12-05 | $8.29 | $8.29 | 6,600 | — | — |
| 2017-12-04 | $8.31 | $8.31 | 8,300 | — | — |
| 2017-12-01 | $8.48 | $8.48 | 9,500 | — | — |
| 2017-11-30 | $8.28 | $8.28 | 25,800 | — | — |
| 2017-11-29 | $8.24 | $8.24 | 10,200 | — | — |
| 2017-11-28 | $8.24 | $8.24 | 6,600 | — | — |
| 2017-11-27 | $8.18 | $8.18 | 16,300 | — | — |
| 2017-11-24 | $8.49 | $8.49 | 5,800 | — | — |
| 2017-11-22 | $8.40 | $8.40 | 4,200 | — | — |
| 2017-11-21 | $8.33 | $8.33 | 30,500 | — | — |
| 2017-11-20 | $8.20 | $8.20 | 5,800 | — | — |
| 2017-11-17 | $8.30 | $8.30 | 3,100 | — | — |
| 2017-11-16 | $8.31 | $8.31 | 11,400 | — | — |
| 2017-11-15 | $8.28 | $8.28 | 6,400 | — | — |
| 2017-11-14 | $8.20 | $8.20 | 15,600 | — | — |
| 2017-11-13 | $8.16 | $8.16 | 6,600 | — | — |
| 2017-11-10 | $8.26 | $8.26 | 2,700 | — | — |
| 2017-11-09 | $8.31 | $8.31 | 7,800 | — | — |
| 2017-11-08 | $8.26 | $8.26 | 3,400 | — | — |
| 2017-11-07 | $8.23 | $8.23 | 4,600 | — | — |
| 2017-11-06 | $8.11 | $8.11 | 12,500 | — | — |
| 2017-11-03 | $8.38 | $8.38 | 4,900 | — | — |
| 2017-11-02 | $8.36 | $8.36 | 17,900 | — | — |
| 2017-11-01 | $8.48 | $8.48 | 5,500 | — | — |
| 2017-10-31 | $8.59 | $8.59 | 400 | — | — |
| 2017-10-30 | $8.60 | $8.60 | 3,700 | — | — |
| 2017-10-27 | $8.66 | $8.66 | 2,200 | — | — |
| 2017-10-26 | $8.68 | $8.68 | 7,300 | — | — |
| 2017-10-25 | $8.63 | $8.63 | 5,000 | — | — |
| 2017-10-24 | $8.65 | $8.65 | 3,100 | — | — |
| 2017-10-23 | $8.65 | $8.65 | 3,200 | — | — |
| 2017-10-20 | $8.63 | $8.63 | 13,900 | — | — |
| 2017-10-19 | $8.82 | $8.82 | 7,900 | — | — |
| 2017-10-18 | $8.77 | $8.77 | 16,600 | — | — |
| 2017-10-17 | $8.67 | $8.67 | 27,600 | — | — |
| 2017-10-16 | $8.51 | $8.51 | 9,800 | — | — |
| 2017-10-13 | $8.52 | $8.52 | 20,200 | — | — |
| 2017-10-12 | $8.51 | $8.51 | 23,400 | — | — |
| 2017-10-11 | $8.34 | $8.34 | 41,700 | — | — |
| 2017-10-10 | $8.14 | $8.14 | 16,100 | — | — |
| 2017-10-09 | $7.99 | $7.99 | 11,600 | — | — |
| 2017-10-06 | $7.96 | $7.96 | 3,500 | — | — |
| 2017-10-05 | $7.95 | $7.95 | 6,100 | — | — |
| 2017-10-04 | $7.94 | $7.94 | 5,000 | — | — |
| 2017-10-03 | $7.91 | $7.91 | 16,000 | — | — |
| 2017-10-02 | $8.00 | $8.00 | 11,200 | — | — |
| 2017-09-29 | $7.91 | $7.91 | 7,200 | — | — |
| 2017-09-28 | $7.90 | $7.90 | 2,100 | — | — |
| 2017-09-27 | $7.98 | $7.98 | 28,000 | — | — |
| 2017-09-26 | $7.87 | $7.87 | 1,700 | — | — |
| 2017-09-25 | $7.85 | $7.85 | 7,700 | — | — |
| 2017-09-22 | $7.87 | $7.87 | 3,600 | — | — |
| 2017-09-21 | $7.88 | $7.88 | 1,500 | — | — |
| 2017-09-20 | $7.87 | $7.87 | 900 | — | — |
| 2017-09-19 | $7.87 | $7.87 | 1,400 | — | — |
| 2017-09-18 | $7.86 | $7.86 | 2,000 | — | — |
| 2017-09-15 | $7.86 | $7.86 | 10,200 | — | — |
| 2017-09-14 | $7.89 | $7.89 | 6,000 | — | — |
| 2017-09-13 | $7.87 | $7.87 | 900 | — | — |
| 2017-09-12 | $7.90 | $7.90 | 2,000 | — | — |
| 2017-09-11 | $7.90 | $7.90 | 13,700 | — | — |
| 2017-09-08 | $7.90 | $7.90 | 9,400 | — | — |
| 2017-09-07 | $7.90 | $7.90 | 11,700 | — | — |
| 2017-09-06 | $7.90 | $7.90 | 7,500 | — | — |
| 2017-09-05 | $7.90 | $7.90 | 8,000 | — | — |
| 2017-09-01 | $7.90 | $7.90 | 22,400 | — | — |
| 2017-08-31 | $7.81 | $7.81 | 23,000 | — | — |
| 2017-08-30 | $7.91 | $7.91 | 17,900 | — | — |
| 2017-08-29 | $8.00 | $8.00 | 4,000 | — | — |
| 2017-08-28 | $7.91 | $7.91 | 3,000 | — | — |
| 2017-08-25 | $8.01 | $8.01 | 9,200 | — | — |
| 2017-08-24 | $8.01 | $8.01 | 2,900 | — | — |
| 2017-08-23 | $8.00 | $8.00 | 11,300 | — | — |
| 2017-08-22 | $8.02 | $8.02 | 5,000 | — | — |
| 2017-08-21 | $8.05 | $8.05 | 1,000 | — | — |
| 2017-08-18 | $8.09 | $8.09 | 8,900 | — | — |
| 2017-08-17 | $8.15 | $8.15 | 15,800 | — | — |
| 2017-08-16 | $8.12 | $8.12 | 8,100 | — | — |
| 2017-08-15 | $8.14 | $8.14 | 5,100 | — | — |
| 2017-08-14 | $8.11 | $8.11 | 6,700 | — | — |
| 2017-08-11 | $8.11 | $8.11 | 6,300 | — | — |
| 2017-08-10 | $7.85 | $7.85 | 3,200 | — | — |
| 2017-08-09 | $7.94 | $7.94 | 3,700 | — | — |
| 2017-08-08 | $7.96 | $7.96 | 2,500 | — | — |
| 2017-08-07 | $7.97 | $7.97 | 2,400 | — | — |
| 2017-08-04 | $8.01 | $8.01 | 9,700 | — | — |
| 2017-08-03 | $7.96 | $7.96 | 9,900 | — | — |
| 2017-08-02 | $8.04 | $8.04 | 2,000 | — | — |
| 2017-08-01 | $8.03 | $8.03 | 6,500 | — | — |
| 2017-07-31 | $8.02 | $8.02 | 4,100 | — | — |
| 2017-07-28 | $8.02 | $8.02 | 13,700 | — | — |
| 2017-07-27 | $8.01 | $8.01 | 6,700 | — | — |
| 2017-07-26 | $8.01 | $8.01 | 5,000 | — | — |
| 2017-07-25 | $8.05 | $8.05 | 6,000 | — | — |
| 2017-07-24 | $8.06 | $8.06 | 6,500 | — | — |
| 2017-07-21 | $8.15 | $8.15 | 2,100 | — | — |
| 2017-07-20 | $8.10 | $8.10 | 4,400 | — | — |
| 2017-07-19 | $8.14 | $8.14 | 1,400 | — | — |
| 2017-07-18 | $8.03 | $8.03 | 700 | — | — |
| 2017-07-17 | $8.13 | $8.13 | 5,000 | — | — |
| 2017-07-14 | $8.09 | $8.09 | 5,700 | — | — |
| 2017-07-13 | $8.04 | $8.04 | 6,300 | — | — |
| 2017-07-12 | $8.09 | $8.09 | 3,100 | — | — |
| 2017-07-11 | $8.01 | $8.01 | 6,200 | — | — |
| 2017-07-10 | $8.10 | $8.10 | 3,000 | — | — |
| 2017-07-07 | $8.05 | $8.05 | 2,900 | — | — |
| 2017-07-06 | $8.13 | $8.13 | 3,100 | — | — |
| 2017-07-05 | $8.14 | $8.14 | 12,300 | — | — |
| 2017-07-03 | $8.12 | $8.12 | 1,600 | — | — |
| 2017-06-30 | $8.09 | $8.09 | 4,800 | — | — |
| 2017-06-29 | $8.07 | $8.07 | 12,100 | — | — |
| 2017-06-28 | $7.99 | $7.99 | 12,300 | — | — |
| 2017-06-27 | $8.05 | $8.05 | 800 | — | — |
| 2017-06-26 | $8.05 | $8.05 | 17,100 | — | — |
| 2017-06-23 | $7.99 | $7.99 | 12,100 | — | — |
| 2017-06-22 | $8.03 | $8.03 | 5,200 | — | — |
| 2017-06-21 | $7.90 | $7.90 | 10,700 | — | — |
| 2017-06-20 | $8.02 | $8.02 | 9,900 | — | — |
| 2017-06-19 | $8.00 | $8.00 | 21,400 | — | — |
| 2017-06-16 | $8.03 | $8.03 | 1,800 | — | — |
| 2017-06-15 | $8.05 | $8.05 | 1,600 | — | — |
| 2017-06-14 | $8.05 | $8.05 | 2,700 | — | — |
| 2017-06-13 | $8.03 | $8.03 | 4,000 | — | — |
| 2017-06-12 | $8.08 | $8.08 | 6,000 | — | — |
| 2017-06-09 | $8.09 | $8.09 | 4,300 | — | — |
| 2017-06-08 | $8.11 | $8.11 | 4,900 | — | — |
| 2017-06-07 | $8.10 | $8.10 | 11,300 | — | — |
| 2017-06-06 | $8.13 | $8.13 | 3,100 | — | — |
| 2017-06-05 | $8.15 | $8.15 | 10,000 | — | — |
| 2017-06-02 | $8.15 | $8.15 | 2,800 | — | — |
| 2017-06-01 | $8.13 | $8.13 | 4,400 | — | — |
| 2017-05-31 | $8.15 | $8.15 | 7,100 | — | — |
| 2017-05-30 | $8.10 | $8.10 | 9,700 | — | — |
| 2017-05-26 | $8.05 | $8.05 | 2,400 | — | — |
| 2017-05-25 | $8.03 | $8.03 | 5,600 | — | — |
| 2017-05-24 | $8.00 | $8.00 | 2,500 | — | — |
| 2017-05-23 | $7.98 | $7.98 | 6,800 | — | — |
| 2017-05-22 | $7.99 | $7.99 | 4,800 | — | — |
| 2017-05-19 | $8.00 | $8.00 | 4,200 | — | — |
| 2017-05-18 | $8.00 | $8.00 | 2,700 | — | — |
| 2017-05-17 | $7.95 | $7.95 | 13,700 | — | — |
| 2017-05-16 | $7.99 | $7.99 | 9,000 | — | — |
| 2017-05-15 | $7.99 | $7.99 | 1,800 | — | — |
| 2017-05-12 | $8.00 | $8.00 | 5,300 | — | — |
| 2017-05-11 | $8.00 | $8.00 | 2,600 | — | — |
| 2017-05-10 | $8.00 | $8.00 | 13,700 | — | — |
| 2017-05-09 | $8.00 | $8.00 | 29,600 | — | — |
| 2017-05-08 | $8.00 | $8.00 | 34,200 | — | — |
| 2017-05-05 | $7.99 | $7.99 | 6,500 | — | — |
| 2017-05-04 | $8.00 | $8.00 | 11,500 | — | — |
| 2017-05-03 | $7.95 | $7.95 | 1,600 | — | — |
| 2017-05-02 | $8.00 | $8.00 | 4,700 | — | — |
| 2017-05-01 | $7.96 | $7.96 | 3,100 | — | — |
| 2017-04-28 | $7.91 | $7.91 | 3,800 | — | — |
| 2017-04-27 | $7.99 | $7.99 | 14,900 | — | — |
| 2017-04-26 | $7.94 | $7.94 | 11,100 | — | — |
| 2017-04-25 | $7.87 | $7.87 | 11,800 | — | — |
| 2017-04-24 | $7.99 | $7.99 | 9,600 | — | — |
| 2017-04-21 | $7.89 | $7.89 | 4,300 | — | — |
| 2017-04-20 | $7.96 | $7.96 | 11,000 | — | — |
| 2017-04-19 | $7.95 | $7.95 | 4,700 | — | — |
| 2017-04-18 | $7.90 | $7.90 | 8,200 | — | — |
| 2017-04-17 | $7.98 | $7.98 | 6,400 | — | — |
| 2017-04-13 | $7.88 | $7.88 | 3,900 | — | — |
| 2017-04-12 | $7.96 | $7.96 | 4,500 | — | — |
| 2017-04-11 | $7.96 | $7.96 | 5,800 | — | — |
| 2017-04-10 | $7.99 | $7.99 | 3,000 | — | — |
| 2017-04-07 | $7.93 | $7.93 | 3,700 | — | — |
| 2017-04-06 | $7.93 | $7.93 | 4,500 | — | — |
| 2017-04-05 | $7.90 | $7.90 | 8,900 | — | — |
| 2017-04-04 | $7.98 | $7.98 | 4,800 | — | — |
| 2017-04-03 | $7.97 | $7.97 | 6,900 | — | — |
| 2017-03-31 | $8.00 | $8.00 | 7,500 | — | — |
| 2017-03-30 | $8.00 | $8.00 | 7,500 | — | — |
| 2017-03-29 | $7.95 | $7.95 | 5,800 | — | — |
| 2017-03-28 | $7.90 | $7.90 | 20,000 | — | — |
| 2017-03-27 | $7.97 | $7.97 | 11,400 | — | — |
| 2017-03-24 | $7.97 | $7.97 | 13,000 | — | — |
| 2017-03-23 | $7.71 | $7.71 | 16,800 | — | — |
| 2017-03-22 | $7.68 | $7.68 | 23,400 | — | — |
| 2017-03-21 | $7.76 | $7.76 | 5,300 | — | — |
| 2017-03-20 | $7.79 | $7.79 | 6,700 | — | — |
| 2017-03-17 | $7.99 | $7.99 | 7,900 | — | — |
| 2017-03-16 | $7.86 | $7.86 | 10,800 | — | — |
| 2017-03-15 | $7.85 | $7.85 | 10,000 | — | — |
| 2017-03-14 | $7.90 | $7.90 | 17,500 | — | — |
| 2017-03-13 | $7.90 | $7.90 | 3,900 | — | — |
| 2017-03-10 | $7.86 | $7.86 | 4,600 | — | — |
| 2017-03-09 | $7.87 | $7.87 | 4,000 | — | — |
| 2017-03-08 | $7.78 | $7.78 | 5,400 | — | — |
| 2017-03-07 | $7.79 | $7.79 | 8,400 | — | — |
| 2017-03-06 | $7.90 | $7.90 | 20,400 | — | — |
| 2017-03-03 | $7.81 | $7.81 | 7,600 | — | — |
| 2017-03-02 | $7.95 | $7.95 | 1,400 | — | — |
| 2017-03-01 | $7.90 | $7.90 | 7,200 | — | — |
| 2017-02-28 | $7.86 | $7.86 | 2,400 | — | — |
| 2017-02-27 | $7.95 | $7.95 | 2,300 | — | — |
| 2017-02-24 | $7.92 | $7.92 | 3,200 | — | — |
| 2017-02-23 | $7.89 | $7.89 | 12,600 | — | — |
| 2017-02-22 | $7.97 | $7.97 | 3,700 | — | — |
| 2017-02-21 | $7.97 | $7.97 | 3,900 | — | — |
| 2017-02-17 | $7.94 | $7.94 | 5,500 | — | — |
| 2017-02-16 | $7.95 | $7.95 | 4,800 | — | — |
| 2017-02-15 | $7.96 | $7.96 | 7,000 | — | — |
| 2017-02-14 | $7.99 | $7.99 | 1,900 | — | — |
| 2017-02-13 | $7.94 | $7.94 | 2,600 | — | — |
| 2017-02-10 | $7.91 | $7.91 | 2,900 | — | — |
| 2017-02-09 | $7.94 | $7.94 | 3,600 | — | — |
| 2017-02-08 | $7.89 | $7.89 | 2,400 | — | — |
| 2017-02-07 | $8.01 | $8.01 | 6,400 | — | — |
| 2017-02-06 | $8.00 | $8.00 | 7,500 | — | — |
| 2017-02-03 | $8.00 | $8.00 | 16,000 | — | — |
| 2017-02-02 | $7.97 | $7.97 | 5,900 | — | — |
| 2017-02-01 | $7.94 | $7.94 | 11,900 | — | — |
| 2017-01-31 | $7.95 | $7.95 | 5,100 | — | — |
| 2017-01-30 | $7.89 | $7.89 | 16,700 | — | — |
| 2017-01-27 | $8.00 | $8.00 | 10,300 | — | — |
| 2017-01-26 | $7.99 | $7.99 | 6,400 | — | — |
| 2017-01-25 | $8.00 | $8.00 | 17,100 | — | — |
| 2017-01-24 | $7.99 | $7.99 | 3,400 | — | — |
| 2017-01-23 | $8.00 | $8.00 | 3,400 | — | — |
| 2017-01-20 | $8.00 | $8.00 | 8,900 | — | — |
| 2017-01-19 | $8.00 | $8.00 | 13,800 | — | — |
| 2017-01-18 | $8.00 | $8.00 | 10,300 | — | — |
| 2017-01-17 | $8.00 | $8.00 | 8,500 | — | — |
| 2017-01-13 | $8.00 | $8.00 | 36,600 | — | — |
| 2017-01-12 | $8.00 | $8.00 | 9,200 | — | — |
| 2017-01-11 | $8.00 | $8.00 | 7,400 | — | — |
| 2017-01-10 | $8.00 | $8.00 | 25,900 | — | — |
| 2017-01-09 | $7.78 | $7.78 | 12,800 | — | — |
| 2017-01-06 | $7.97 | $7.97 | 38,600 | — | — |
| 2017-01-05 | $7.85 | $7.85 | 29,900 | — | — |
| 2017-01-04 | $7.97 | $7.97 | 6,000 | — | — |
| 2017-01-03 | $8.02 | $8.02 | 5,600 | — | — |