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
- 2017-04-28 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 | $7.59 | $7.59 | 12,600 | — | — |
| 2017-12-28 | $7.55 | $7.55 | 26,000 | — | — |
| 2017-12-27 | $7.55 | $7.55 | 5,300 | — | — |
| 2017-12-26 | $7.27 | $7.27 | 15,600 | — | — |
| 2017-12-22 | $7.50 | $7.50 | 1,700 | — | — |
| 2017-12-21 | $7.62 | $7.62 | 2,900 | — | — |
| 2017-12-20 | $7.42 | $7.42 | 4,900 | — | — |
| 2017-12-19 | $7.47 | $7.47 | 11,800 | — | — |
| 2017-12-18 | $7.41 | $7.41 | 20,900 | — | — |
| 2017-12-15 | $7.62 | $7.62 | 37,100 | — | — |
| 2017-12-14 | $8.13 | $8.13 | 3,000 | — | — |
| 2017-12-13 | $8.24 | $8.24 | 7,800 | — | — |
| 2017-12-12 | $8.36 | $8.36 | 27,800 | — | — |
| 2017-12-11 | $8.50 | $8.50 | 5,100 | — | — |
| 2017-12-08 | $8.73 | $8.73 | 11,900 | — | — |
| 2017-12-07 | $8.58 | $8.58 | 27,800 | — | — |
| 2017-12-06 | $8.79 | $8.79 | 16,100 | — | — |
| 2017-12-05 | $8.48 | $8.48 | 54,000 | — | — |
| 2017-12-04 | $7.93 | $7.93 | 10,800 | — | — |
| 2017-12-01 | $7.88 | $7.88 | 12,200 | — | — |
| 2017-11-30 | $8.13 | $8.13 | 4,400 | — | — |
| 2017-11-29 | $8.25 | $8.25 | 13,800 | — | — |
| 2017-11-28 | $8.25 | $8.25 | 22,000 | — | — |
| 2017-11-27 | $8.20 | $8.20 | 19,700 | — | — |
| 2017-11-24 | $8.18 | $8.18 | 6,800 | — | — |
| 2017-11-22 | $8.27 | $8.27 | 11,200 | — | — |
| 2017-11-21 | $8.16 | $8.16 | 34,100 | — | — |
| 2017-11-20 | $7.97 | $7.97 | 20,000 | — | — |
| 2017-11-17 | $7.60 | $7.60 | 29,900 | — | — |
| 2017-11-16 | $8.24 | $8.24 | 24,200 | — | — |
| 2017-11-15 | $8.60 | $8.60 | 60,700 | — | — |
| 2017-11-14 | $8.75 | $8.75 | 121,900 | — | — |
| 2017-11-13 | $8.57 | $8.57 | 310,400 | — | — |
| 2017-11-10 | $6.87 | $6.87 | 700 | — | — |
| 2017-11-09 | $7.00 | $7.00 | 5,400 | — | — |
| 2017-11-08 | $7.10 | $7.10 | 8,200 | — | — |
| 2017-11-07 | $7.30 | $7.30 | 3,100 | — | — |
| 2017-11-06 | $7.67 | $7.67 | 6,000 | — | — |
| 2017-11-03 | $8.00 | $8.00 | 4,800 | — | — |
| 2017-11-02 | $8.06 | $8.06 | 1,800 | — | — |
| 2017-11-01 | $8.06 | $8.06 | 6,400 | — | — |
| 2017-10-31 | $8.40 | $8.40 | 9,900 | — | — |
| 2017-10-30 | $8.39 | $8.39 | 3,300 | — | — |
| 2017-10-27 | $8.31 | $8.31 | 500 | — | — |
| 2017-10-26 | $8.33 | $8.33 | 5,500 | — | — |
| 2017-10-25 | $8.34 | $8.34 | 3,600 | — | — |
| 2017-10-24 | $9.00 | $9.00 | 5,100 | — | — |
| 2017-10-23 | $8.50 | $8.50 | 5,800 | — | — |
| 2017-10-20 | $9.00 | $9.00 | 3,000 | — | — |
| 2017-10-19 | $9.00 | $9.00 | 2,200 | — | — |
| 2017-10-18 | $9.01 | $9.01 | 12,800 | — | — |
| 2017-10-17 | $9.00 | $9.00 | 2,000 | — | — |
| 2017-10-16 | $8.97 | $8.97 | 6,800 | — | — |
| 2017-10-13 | $8.90 | $8.90 | 8,200 | — | — |
| 2017-10-12 | $8.98 | $8.98 | 3,100 | — | — |
| 2017-10-11 | $8.78 | $8.78 | 4,700 | — | — |
| 2017-10-10 | $8.80 | $8.80 | 5,200 | — | — |
| 2017-10-09 | $8.87 | $8.87 | 1,000 | — | — |
| 2017-10-06 | $8.80 | $8.80 | 5,400 | — | — |
| 2017-10-05 | $9.19 | $9.19 | 23,600 | — | — |
| 2017-10-04 | $8.72 | $8.72 | 20,200 | — | — |
| 2017-10-03 | $8.44 | $8.44 | 16,700 | — | — |
| 2017-10-02 | $8.25 | $8.25 | 2,100 | — | — |
| 2017-09-29 | $7.98 | $7.98 | 1,600 | — | — |
| 2017-09-28 | $7.95 | $7.95 | 2,400 | — | — |
| 2017-09-27 | $7.93 | $7.93 | 3,300 | — | — |
| 2017-09-26 | $7.97 | $7.97 | 4,100 | — | — |
| 2017-09-25 | $7.95 | $7.95 | 3,700 | — | — |
| 2017-09-22 | $7.99 | $7.99 | 7,500 | — | — |
| 2017-09-21 | $8.05 | $8.05 | 11,200 | — | — |
| 2017-09-20 | $7.93 | $7.93 | 15,000 | — | — |
| 2017-09-19 | $8.25 | $8.25 | 13,900 | — | — |
| 2017-09-18 | $7.93 | $7.93 | 6,800 | — | — |
| 2017-09-15 | $7.65 | $7.65 | 11,900 | — | — |
| 2017-09-14 | $7.72 | $7.72 | 14,800 | — | — |
| 2017-09-13 | $8.10 | $8.10 | 24,800 | — | — |
| 2017-09-12 | $8.23 | $8.23 | 21,100 | — | — |
| 2017-09-11 | $8.56 | $8.56 | 31,400 | — | — |
| 2017-09-08 | $8.32 | $8.32 | 41,100 | — | — |
| 2017-09-07 | $7.70 | $7.70 | 29,600 | — | — |
| 2017-09-06 | $8.27 | $8.27 | 4,300 | — | — |
| 2017-09-05 | $8.15 | $8.15 | 2,900 | — | — |
| 2017-09-01 | $8.21 | $8.21 | 4,500 | — | — |
| 2017-08-31 | $8.64 | $8.64 | 13,600 | — | — |
| 2017-08-30 | $8.73 | $8.73 | 10,000 | — | — |
| 2017-08-29 | $8.38 | $8.38 | 24,600 | — | — |
| 2017-08-28 | $7.78 | $7.78 | 10,800 | — | — |
| 2017-08-25 | $7.29 | $7.29 | 19,200 | — | — |
| 2017-08-24 | $6.91 | $6.91 | 14,500 | — | — |
| 2017-08-23 | $7.10 | $7.10 | 7,300 | — | — |
| 2017-08-22 | $7.22 | $7.22 | 11,500 | — | — |
| 2017-08-21 | $7.10 | $7.10 | 3,000 | — | — |
| 2017-08-18 | $7.39 | $7.39 | 7,500 | — | — |
| 2017-08-17 | $6.92 | $6.92 | 15,600 | — | — |
| 2017-08-16 | $7.64 | $7.64 | 2,500 | — | — |
| 2017-08-15 | $7.40 | $7.40 | 21,400 | — | — |
| 2017-08-14 | $7.63 | $7.63 | 6,400 | — | — |
| 2017-08-11 | $7.09 | $7.09 | 9,500 | — | — |
| 2017-08-10 | $7.01 | $7.01 | 5,300 | — | — |
| 2017-08-09 | $7.24 | $7.24 | 11,300 | — | — |
| 2017-08-08 | $6.71 | $6.71 | 5,100 | — | — |
| 2017-08-07 | $6.48 | $6.48 | 7,900 | — | — |
| 2017-08-04 | $6.81 | $6.81 | 9,600 | — | — |
| 2017-08-03 | $7.12 | $7.12 | 3,200 | — | — |
| 2017-08-02 | $7.04 | $7.04 | 40,100 | — | — |
| 2017-08-01 | $7.08 | $7.08 | 10,500 | — | — |
| 2017-07-31 | $7.33 | $7.33 | 5,500 | — | — |
| 2017-07-28 | $7.24 | $7.24 | 7,000 | — | — |
| 2017-07-27 | $7.76 | $7.76 | 29,900 | — | — |
| 2017-07-26 | $7.11 | $7.11 | 18,900 | — | — |
| 2017-07-25 | $7.29 | $7.29 | 13,000 | — | — |
| 2017-07-24 | $7.47 | $7.47 | 135,000 | — | — |
| 2017-07-21 | $7.93 | $7.93 | 42,500 | — | — |
| 2017-07-20 | $7.97 | $7.97 | 31,600 | — | — |
| 2017-07-19 | $8.09 | $8.09 | 45,600 | — | — |
| 2017-07-18 | $8.08 | $8.08 | 91,800 | — | — |
| 2017-07-17 | $8.22 | $8.22 | 21,500 | — | — |
| 2017-07-14 | $8.13 | $8.13 | 39,700 | — | — |
| 2017-07-13 | $8.21 | $8.21 | 28,200 | — | — |
| 2017-07-12 | $8.20 | $8.20 | 15,300 | — | — |
| 2017-07-11 | $8.39 | $8.39 | 16,800 | — | — |
| 2017-07-10 | $8.47 | $8.47 | 14,700 | — | — |
| 2017-07-07 | $8.39 | $8.39 | 4,400 | — | — |
| 2017-07-06 | $8.32 | $8.32 | 7,800 | — | — |
| 2017-07-05 | $8.48 | $8.48 | 6,800 | — | — |
| 2017-07-03 | $8.28 | $8.28 | 27,700 | — | — |
| 2017-06-30 | $8.35 | $8.35 | 106,800 | — | — |
| 2017-06-29 | $8.39 | $8.39 | 11,000 | — | — |
| 2017-06-28 | $8.77 | $8.77 | 9,000 | — | — |
| 2017-06-27 | $8.95 | $8.95 | 39,100 | — | — |
| 2017-06-26 | $9.21 | $9.21 | 22,800 | — | — |
| 2017-06-23 | $8.75 | $8.75 | 24,900 | — | — |
| 2017-06-22 | $9.41 | $9.41 | 29,600 | — | — |
| 2017-06-21 | $9.54 | $9.54 | 27,000 | — | — |
| 2017-06-20 | $9.81 | $9.81 | 18,500 | — | — |
| 2017-06-19 | $9.30 | $9.30 | 15,200 | — | — |
| 2017-06-16 | $9.51 | $9.51 | 81,000 | — | — |
| 2017-06-15 | $8.30 | $8.30 | 52,700 | — | — |
| 2017-06-14 | $8.69 | $8.69 | 63,500 | — | — |
| 2017-06-13 | $8.88 | $8.88 | 27,700 | — | — |
| 2017-06-12 | $9.53 | $9.53 | 21,600 | — | — |
| 2017-06-09 | $9.38 | $9.38 | 30,600 | — | — |
| 2017-06-08 | $9.62 | $9.62 | 17,700 | — | — |
| 2017-06-07 | $9.85 | $9.85 | 43,500 | — | — |
| 2017-06-06 | $9.97 | $9.97 | 106,500 | — | — |
| 2017-06-05 | $10.43 | $10.43 | 36,100 | — | — |
| 2017-06-02 | $10.48 | $10.48 | 30,400 | — | — |
| 2017-06-01 | $10.99 | $10.99 | 64,600 | — | — |
| 2017-05-31 | $11.73 | $11.73 | 17,100 | — | — |
| 2017-05-30 | $12.17 | $12.17 | 21,800 | — | — |
| 2017-05-26 | $12.59 | $12.59 | 16,500 | — | — |
| 2017-05-25 | $13.07 | $13.07 | 9,800 | — | — |
| 2017-05-24 | $13.11 | $13.11 | 19,800 | — | — |
| 2017-05-23 | $13.07 | $13.07 | 36,200 | — | — |
| 2017-05-22 | $13.06 | $13.06 | 12,800 | — | — |
| 2017-05-19 | $13.04 | $13.04 | 7,400 | — | — |
| 2017-05-18 | $13.05 | $13.05 | 7,700 | — | — |
| 2017-05-17 | $13.00 | $13.00 | 9,200 | — | — |
| 2017-05-16 | $13.00 | $13.00 | 21,900 | — | — |
| 2017-05-15 | $13.11 | $13.11 | 24,800 | — | — |
| 2017-05-12 | $13.00 | $13.00 | 5,400 | — | — |
| 2017-05-11 | $13.09 | $13.09 | 19,300 | — | — |
| 2017-05-10 | $13.09 | $13.09 | 13,500 | — | — |
| 2017-05-09 | $13.00 | $13.00 | 72,800 | — | — |
| 2017-05-08 | $13.03 | $13.03 | 11,400 | — | — |
| 2017-05-05 | $13.05 | $13.05 | 20,500 | — | — |
| 2017-05-04 | $13.11 | $13.11 | 33,300 | — | — |
| 2017-05-03 | $13.28 | $13.28 | 40,800 | — | — |
| 2017-05-02 | $13.10 | $13.10 | 68,600 | — | — |
| 2017-05-01 | $13.07 | $13.07 | 97,000 | — | — |
| 2017-04-28 | $13.00 | $13.00 | 953,900 | — | — |