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
- 2005-09-01 to 2026-09-03
- 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 | $9.16 | $9.16 | 4,650 | — | — |
| 2017-12-28 | $9.60 | $9.60 | 1,900 | — | — |
| 2017-12-27 | $9.40 | $9.40 | 5,450 | — | — |
| 2017-12-26 | $9.92 | $9.92 | 4,125 | — | — |
| 2017-12-22 | $9.60 | $9.60 | 625 | — | — |
| 2017-12-21 | $9.32 | $9.32 | 425 | — | — |
| 2017-12-20 | $9.20 | $9.20 | 1,500 | — | — |
| 2017-12-19 | $9.40 | $9.40 | 1,475 | — | — |
| 2017-12-18 | $8.72 | $8.72 | 50 | — | — |
| 2017-12-15 | $9.36 | $9.36 | 0 | — | — |
| 2017-12-14 | $9.36 | $9.36 | 400 | — | — |
| 2017-12-13 | $9.20 | $9.20 | 250 | — | — |
| 2017-12-12 | $9.24 | $9.24 | 50 | — | — |
| 2017-12-11 | $9.60 | $9.60 | 1,900 | — | — |
| 2017-12-08 | $9.60 | $9.60 | 350 | — | — |
| 2017-12-07 | $9.20 | $9.20 | 625 | — | — |
| 2017-12-06 | $9.32 | $9.32 | 600 | — | — |
| 2017-12-05 | $9.28 | $9.28 | 2,050 | — | — |
| 2017-12-04 | $9.56 | $9.56 | 75 | — | — |
| 2017-12-01 | $9.64 | $9.64 | 2,075 | — | — |
| 2017-11-30 | $9.52 | $9.52 | 3,500 | — | — |
| 2017-11-29 | $9.48 | $9.48 | 3,850 | — | — |
| 2017-11-28 | $9.12 | $9.12 | 2,750 | — | — |
| 2017-11-27 | $9.44 | $9.44 | 200 | — | — |
| 2017-11-24 | $9.68 | $9.68 | 0 | — | — |
| 2017-11-22 | $9.68 | $9.68 | 800 | — | — |
| 2017-11-21 | $9.80 | $9.80 | 1,375 | — | — |
| 2017-11-20 | $10.24 | $10.24 | 2,075 | — | — |
| 2017-11-17 | $10.40 | $10.40 | 3,925 | — | — |
| 2017-11-16 | $10.24 | $10.24 | 625 | — | — |
| 2017-11-15 | $10.08 | $10.08 | 6,300 | — | — |
| 2017-11-14 | $9.28 | $9.28 | 525 | — | — |
| 2017-11-13 | $9.00 | $9.00 | 325 | — | — |
| 2017-11-10 | $9.76 | $9.76 | 1,050 | — | — |
| 2017-11-09 | $8.88 | $8.88 | 1,800 | — | — |
| 2017-11-08 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-07 | $9.60 | $9.60 | 0 | — | — |
| 2017-11-06 | $9.60 | $9.60 | 600 | — | — |
| 2017-11-03 | $8.84 | $8.84 | 425 | — | — |
| 2017-11-02 | $8.80 | $8.80 | 1,650 | — | — |
| 2017-11-01 | $9.40 | $9.40 | 1,150 | — | — |
| 2017-10-31 | $9.04 | $9.04 | 5,525 | — | — |
| 2017-10-30 | $9.16 | $9.16 | 0 | — | — |
| 2017-10-27 | $9.16 | $9.16 | 150 | — | — |
| 2017-10-26 | $8.64 | $8.64 | 1,350 | — | — |
| 2017-10-25 | $9.64 | $9.64 | 300 | — | — |
| 2017-10-24 | $9.68 | $9.68 | 875 | — | — |
| 2017-10-23 | $9.92 | $9.92 | 500 | — | — |
| 2017-10-20 | $9.40 | $9.40 | 3,825 | — | — |
| 2017-10-19 | $9.48 | $9.48 | 2,175 | — | — |
| 2017-10-18 | $9.84 | $9.84 | 175 | — | — |
| 2017-10-17 | $9.96 | $9.96 | 100 | — | — |
| 2017-10-16 | $10.00 | $10.00 | 1,400 | — | — |
| 2017-10-13 | $10.36 | $10.36 | 350 | — | — |
| 2017-10-12 | $10.56 | $10.56 | 4,650 | — | — |
| 2017-10-11 | $9.92 | $9.92 | 3,125 | — | — |
| 2017-10-10 | $10.76 | $10.76 | 1,425 | — | — |
| 2017-10-09 | $10.52 | $10.52 | 975 | — | — |
| 2017-10-06 | $10.16 | $10.16 | 0 | — | — |
| 2017-10-05 | $10.16 | $10.16 | 1,325 | — | — |
| 2017-10-04 | $10.16 | $10.16 | 1,425 | — | — |
| 2017-10-03 | $9.84 | $9.84 | 150 | — | — |
| 2017-10-02 | $10.00 | $10.00 | 225 | — | — |
| 2017-09-29 | $9.60 | $9.60 | 0 | — | — |
| 2017-09-28 | $9.60 | $9.60 | 3,300 | — | — |
| 2017-09-27 | $10.60 | $10.60 | 100 | — | — |
| 2017-09-26 | $10.24 | $10.24 | 2,375 | — | — |
| 2017-09-25 | $10.36 | $10.36 | 150 | — | — |
| 2017-09-22 | $10.16 | $10.16 | 50 | — | — |
| 2017-09-21 | $10.68 | $10.68 | 0 | — | — |
| 2017-09-20 | $10.68 | $10.68 | 300 | — | — |
| 2017-09-19 | $10.64 | $10.64 | 1,150 | — | — |
| 2017-09-18 | $10.52 | $10.52 | 175 | — | — |
| 2017-09-15 | $10.32 | $10.32 | 150 | — | — |
| 2017-09-14 | $10.12 | $10.12 | 2,200 | — | — |
| 2017-09-13 | $10.16 | $10.16 | 100 | — | — |
| 2017-09-12 | $10.40 | $10.40 | 1,375 | — | — |
| 2017-09-11 | $10.04 | $10.04 | 1,525 | — | — |
| 2017-09-08 | $10.04 | $10.04 | 75 | — | — |
| 2017-09-07 | $10.08 | $10.08 | 1,825 | — | — |
| 2017-09-06 | $10.16 | $10.16 | 125 | — | — |
| 2017-09-05 | $10.24 | $10.24 | 1,150 | — | — |
| 2017-09-01 | $10.52 | $10.52 | 2,225 | — | — |
| 2017-08-31 | $10.68 | $10.68 | 475 | — | — |
| 2017-08-30 | $10.40 | $10.40 | 825 | — | — |
| 2017-08-29 | $10.72 | $10.72 | 1,100 | — | — |
| 2017-08-28 | $11.28 | $11.28 | 0 | — | — |
| 2017-08-25 | $11.28 | $11.28 | 2,700 | — | — |
| 2017-08-24 | $11.28 | $11.28 | 3,875 | — | — |
| 2017-08-23 | $11.04 | $11.04 | 4,800 | — | — |
| 2017-08-22 | $11.12 | $11.12 | 3,325 | — | — |
| 2017-08-21 | $11.36 | $11.36 | 5,000 | — | — |
| 2017-08-18 | $11.00 | $11.00 | 1,475 | — | — |
| 2017-08-17 | $10.84 | $10.84 | 1,550 | — | — |
| 2017-08-16 | $10.88 | $10.88 | 7,550 | — | — |
| 2017-08-15 | $11.44 | $11.44 | 5,925 | — | — |
| 2017-08-14 | $11.08 | $11.08 | 650 | — | — |
| 2017-08-11 | $10.52 | $10.52 | 800 | — | — |
| 2017-08-10 | $10.52 | $10.52 | 6,825 | — | — |
| 2017-08-09 | $11.96 | $11.96 | 2,850 | — | — |
| 2017-08-08 | $12.36 | $12.36 | 50 | — | — |
| 2017-08-07 | $13.16 | $13.16 | 600 | — | — |
| 2017-08-04 | $13.24 | $13.24 | 0 | — | — |
| 2017-08-03 | $13.24 | $13.24 | 0 | — | — |
| 2017-08-02 | $13.24 | $13.24 | 225 | — | — |
| 2017-08-01 | $14.00 | $14.00 | 275 | — | — |
| 2017-07-31 | $13.60 | $13.60 | 1,250 | — | — |
| 2017-07-28 | $13.00 | $13.00 | 775 | — | — |
| 2017-07-27 | $13.00 | $13.00 | 1,300 | — | — |
| 2017-07-26 | $13.44 | $13.44 | 3,825 | — | — |
| 2017-07-25 | $13.20 | $13.20 | 675 | — | — |
| 2017-07-24 | $13.20 | $13.20 | 600 | — | — |
| 2017-07-21 | $13.52 | $13.52 | 6,025 | — | — |
| 2017-07-20 | $13.60 | $13.60 | 1,350 | — | — |
| 2017-07-19 | $13.28 | $13.28 | 4,275 | — | — |
| 2017-07-18 | $13.20 | $13.20 | 2,425 | — | — |
| 2017-07-17 | $13.00 | $13.00 | 4,200 | — | — |
| 2017-07-14 | $12.96 | $12.96 | 4,050 | — | — |
| 2017-07-13 | $13.36 | $13.36 | 800 | — | — |
| 2017-07-12 | $13.56 | $13.56 | 1,625 | — | — |
| 2017-07-11 | $14.00 | $14.00 | 4,100 | — | — |
| 2017-07-10 | $13.48 | $13.48 | 4,975 | — | — |
| 2017-07-07 | $13.52 | $13.52 | 6,550 | — | — |
| 2017-07-06 | $14.24 | $14.24 | 22,400 | — | — |
| 2017-07-05 | $13.92 | $13.92 | 2,150 | — | — |
| 2017-07-03 | $13.56 | $13.56 | 425 | — | — |
| 2017-06-30 | $12.64 | $12.64 | 10,750 | — | — |
| 2017-06-29 | $13.12 | $13.12 | 8,675 | — | — |
| 2017-06-28 | $12.24 | $12.24 | 3,150 | — | — |
| 2017-06-27 | $12.00 | $12.00 | 1,125 | — | — |
| 2017-06-26 | $11.76 | $11.76 | 3,875 | — | — |
| 2017-06-23 | $11.48 | $11.48 | 1,200 | — | — |
| 2017-06-22 | $11.96 | $11.96 | 5,975 | — | — |
| 2017-06-21 | $11.32 | $11.32 | 1,700 | — | — |
| 2017-06-20 | $11.20 | $11.20 | 2,525 | — | — |
| 2017-06-19 | $11.24 | $11.24 | 6,950 | — | — |
| 2017-06-16 | $10.72 | $10.72 | 750 | — | — |
| 2017-06-15 | $11.04 | $11.04 | 11,350 | — | — |
| 2017-06-14 | $11.28 | $11.28 | 8,500 | — | — |
| 2017-06-13 | $10.24 | $10.24 | 50 | — | — |
| 2017-06-12 | $10.40 | $10.40 | 2,400 | — | — |
| 2017-06-09 | $10.32 | $10.32 | 125 | — | — |
| 2017-06-08 | $10.16 | $10.16 | 1,450 | — | — |
| 2017-06-07 | $10.32 | $10.32 | 575 | — | — |
| 2017-06-06 | $10.60 | $10.60 | 975 | — | — |
| 2017-06-05 | $10.64 | $10.64 | 4,050 | — | — |
| 2017-06-02 | $10.36 | $10.36 | 50 | — | — |
| 2017-06-01 | $10.36 | $10.36 | 700 | — | — |
| 2017-05-31 | $10.56 | $10.56 | 1,000 | — | — |
| 2017-05-30 | $10.64 | $10.64 | 1,950 | — | — |
| 2017-05-26 | $10.24 | $10.24 | 0 | — | — |
| 2017-05-25 | $10.24 | $10.24 | 1,100 | — | — |
| 2017-05-24 | $10.24 | $10.24 | 1,100 | — | — |
| 2017-05-23 | $10.16 | $10.16 | 225 | — | — |
| 2017-05-22 | $10.44 | $10.44 | 6,350 | — | — |
| 2017-05-19 | $10.00 | $10.00 | 11,225 | — | — |
| 2017-05-18 | $9.60 | $9.60 | 500 | — | — |
| 2017-05-17 | $9.92 | $9.92 | 1,450 | — | — |
| 2017-05-16 | $10.28 | $10.28 | 1,500 | — | — |
| 2017-05-15 | $10.56 | $10.56 | 2,325 | — | — |
| 2017-05-12 | $10.08 | $10.08 | 100 | — | — |
| 2017-05-11 | $10.08 | $10.08 | 750 | — | — |
| 2017-05-10 | $9.92 | $9.92 | 2,175 | — | — |
| 2017-05-09 | $10.56 | $10.56 | 5,075 | — | — |
| 2017-05-08 | $10.48 | $10.48 | 8,350 | — | — |
| 2017-05-05 | $10.36 | $10.36 | 3,900 | — | — |
| 2017-05-04 | $10.60 | $10.60 | 275 | — | — |
| 2017-05-03 | $10.80 | $10.80 | 1,275 | — | — |
| 2017-05-02 | $10.60 | $10.60 | 125 | — | — |
| 2017-05-01 | $10.68 | $10.68 | 400 | — | — |
| 2017-04-28 | $10.76 | $10.76 | 925 | — | — |
| 2017-04-27 | $10.92 | $10.92 | 3,150 | — | — |
| 2017-04-26 | $10.44 | $10.44 | 5,750 | — | — |
| 2017-04-25 | $10.44 | $10.44 | 6,475 | — | — |
| 2017-04-24 | $10.36 | $10.36 | 4,250 | — | — |
| 2017-04-21 | $10.52 | $10.52 | 5,775 | — | — |
| 2017-04-20 | $10.24 | $10.24 | 3,500 | — | — |
| 2017-04-19 | $10.24 | $10.24 | 10,675 | — | — |
| 2017-04-18 | $10.48 | $10.48 | 29,150 | — | — |
| 2017-04-17 | $10.32 | $10.32 | 775 | — | — |
| 2017-04-13 | $10.44 | $10.44 | 10,475 | — | — |
| 2017-04-12 | $10.48 | $10.48 | 5,200 | — | — |
| 2017-04-11 | $9.56 | $9.56 | 2,725 | — | — |
| 2017-04-10 | $9.56 | $9.56 | 6,875 | — | — |
| 2017-04-07 | $9.52 | $9.52 | 8,000 | — | — |
| 2017-04-06 | $9.52 | $9.52 | 12,950 | — | — |
| 2017-04-05 | $10.04 | $10.04 | 116,200 | — | — |
| 2017-04-04 | $10.16 | $10.16 | 4,175 | — | — |
| 2017-04-03 | $10.68 | $10.68 | 2,750 | — | — |
| 2017-03-31 | $10.52 | $10.52 | 3,875 | — | — |
| 2017-03-30 | $10.92 | $10.92 | 30,075 | — | — |
| 2017-03-29 | $10.28 | $10.28 | 21,450 | — | — |
| 2017-03-28 | $9.88 | $9.88 | 3,800 | — | — |
| 2017-03-27 | $10.20 | $10.20 | 425 | — | — |
| 2017-03-24 | $10.28 | $10.28 | 1,250 | — | — |
| 2017-03-23 | $9.68 | $9.68 | 2,075 | — | — |
| 2017-03-22 | $9.84 | $9.84 | 8,300 | — | — |
| 2017-03-21 | $9.68 | $9.68 | 2,350 | — | — |
| 2017-03-20 | $10.04 | $10.04 | 3,225 | — | — |
| 2017-03-17 | $10.28 | $10.28 | 2,625 | — | — |
| 2017-03-16 | $10.20 | $10.20 | 6,925 | — | — |
| 2017-03-15 | $10.24 | $10.24 | 14,450 | — | — |
| 2017-03-14 | $10.60 | $10.60 | 19,225 | — | — |
| 2017-03-13 | $10.72 | $10.72 | 10,725 | — | — |
| 2017-03-10 | $10.40 | $10.40 | 19,575 | — | — |
| 2017-03-09 | $10.08 | $10.08 | 234,525 | — | — |
| 2017-03-08 | $9.08 | $9.08 | 44,575 | — | — |
| 2017-03-07 | $8.60 | $8.60 | 117,900 | — | — |
| 2017-03-06 | $8.04 | $8.04 | 29,425 | — | — |
| 2017-03-03 | $8.76 | $8.76 | 41,650 | — | — |
| 2017-03-02 | $8.60 | $8.60 | 78,150 | — | — |
| 2017-03-01 | $8.12 | $8.12 | 9,050 | — | — |
| 2017-02-28 | $8.00 | $8.00 | 22,325 | — | — |
| 2017-02-27 | $8.12 | $8.12 | 12,400 | — | — |
| 2017-02-24 | $8.16 | $8.16 | 10,250 | — | — |
| 2017-02-23 | $8.32 | $8.32 | 15,025 | — | — |
| 2017-02-22 | $8.80 | $8.80 | 24,975 | — | — |
| 2017-02-21 | $9.00 | $9.00 | 67,425 | — | — |
| 2017-02-17 | $9.32 | $9.32 | 331,625 | — | — |
| 2017-02-16 | $14.32 | $14.32 | 448,700 | — | — |
| 2017-02-15 | $12.28 | $12.28 | 22,325 | — | — |
| 2017-02-14 | $10.64 | $10.64 | 3,425 | — | — |
| 2017-02-13 | $10.80 | $10.80 | 2,775 | — | — |
| 2017-02-10 | $11.76 | $11.76 | 7,800 | — | — |
| 2017-02-09 | $12.20 | $12.20 | 1,060 | — | — |
| 2017-02-08 | $12.00 | $12.00 | 800 | — | — |
| 2017-02-07 | $12.20 | $12.20 | 8,805 | — | — |
| 2017-02-06 | $12.60 | $12.60 | 205 | — | — |
| 2017-02-03 | $12.60 | $12.60 | 80 | — | — |
| 2017-02-02 | $12.60 | $12.60 | 285 | — | — |
| 2017-02-01 | $13.00 | $13.00 | 0 | — | — |
| 2017-01-31 | $13.00 | $13.00 | 1,550 | — | — |
| 2017-01-30 | $12.00 | $12.00 | 1,960 | — | — |
| 2017-01-27 | $13.00 | $13.00 | 2,165 | — | — |
| 2017-01-26 | $14.00 | $14.00 | 165 | — | — |
| 2017-01-25 | $14.40 | $14.40 | 3,690 | — | — |
| 2017-01-24 | $14.00 | $14.00 | 4,365 | — | — |
| 2017-01-23 | $12.60 | $12.60 | 1,585 | — | — |
| 2017-01-20 | $14.00 | $14.00 | 9,345 | — | — |
| 2017-01-19 | $15.20 | $15.20 | 6,625 | — | — |
| 2017-01-18 | $13.20 | $13.20 | 1,900 | — | — |
| 2017-01-17 | $13.80 | $13.80 | 690 | — | — |
| 2017-01-13 | $14.60 | $14.60 | 1,520 | — | — |
| 2017-01-12 | $14.60 | $14.60 | 11,420 | — | — |
| 2017-01-11 | $12.40 | $12.40 | 660 | — | — |
| 2017-01-10 | $12.00 | $12.00 | 135 | — | — |
| 2017-01-09 | $11.40 | $11.40 | 25 | — | — |
| 2017-01-06 | $12.00 | $12.00 | 1,525 | — | — |
| 2017-01-05 | $13.20 | $13.20 | 2,635 | — | — |
| 2017-01-04 | $11.80 | $11.80 | 585 | — | — |
| 2017-01-03 | $13.00 | $13.00 | 105 | — | — |