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
- 2011-09-19 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 | $9.78 | $9.78 | 8,400 | — | — |
| 2017-12-28 | $9.72 | $9.72 | 8,100 | — | — |
| 2017-12-27 | $9.67 | $9.67 | 3,500 | — | — |
| 2017-12-26 | $9.62 | $9.62 | 13,200 | — | — |
| 2017-12-22 | $9.52 | $9.52 | 14,000 | — | — |
| 2017-12-21 | $9.56 | $9.56 | 8,300 | — | — |
| 2017-12-20 | $9.43 | $9.43 | 6,900 | — | — |
| 2017-12-19 | $9.30 | $9.30 | 13,900 | — | — |
| 2017-12-18 | $9.00 | $9.00 | 303,600 | — | — |
| 2017-12-15 | $8.88 | $8.88 | 2,800 | — | — |
| 2017-12-14 | $8.90 | $8.90 | 13,900 | — | — |
| 2017-12-13 | $8.94 | $8.94 | 19,600 | — | — |
| 2017-12-12 | $9.01 | $9.01 | 97,800 | — | — |
| 2017-12-11 | $9.10 | $9.10 | 4,700 | — | — |
| 2017-12-08 | $9.20 | $9.20 | 35,400 | — | — |
| 2017-12-07 | $9.34 | $9.34 | 17,400 | — | — |
| 2017-12-06 | $9.47 | $9.47 | 77,100 | — | — |
| 2017-12-05 | $9.67 | $9.67 | 800 | — | — |
| 2017-12-04 | $9.84 | $9.84 | 1,200 | — | — |
| 2017-12-01 | $9.78 | $9.78 | 2,200 | — | — |
| 2017-11-30 | $9.82 | $9.82 | 4,600 | — | — |
| 2017-11-29 | $9.82 | $9.82 | 6,300 | — | — |
| 2017-11-28 | $9.82 | $9.82 | 42,000 | — | — |
| 2017-11-27 | $10.00 | $10.00 | 9,800 | — | — |
| 2017-11-24 | $9.93 | $9.93 | 6,100 | — | — |
| 2017-11-22 | $9.89 | $9.89 | 18,700 | — | — |
| 2017-11-21 | $9.74 | $9.74 | 6,000 | — | — |
| 2017-11-20 | $9.81 | $9.81 | 4,700 | — | — |
| 2017-11-17 | $9.90 | $9.90 | 11,900 | — | — |
| 2017-11-16 | $9.90 | $9.90 | 5,200 | — | — |
| 2017-11-15 | $9.85 | $9.85 | 5,100 | — | — |
| 2017-11-14 | $9.78 | $9.78 | 6,000 | — | — |
| 2017-11-13 | $9.80 | $9.80 | 2,300 | — | — |
| 2017-11-10 | $9.82 | $9.82 | 5,900 | — | — |
| 2017-11-09 | $9.78 | $9.78 | 16,100 | — | — |
| 2017-11-08 | $9.69 | $9.69 | 6,700 | — | — |
| 2017-11-07 | $9.69 | $9.69 | 11,600 | — | — |
| 2017-11-06 | $9.63 | $9.63 | 1,300 | — | — |
| 2017-11-03 | $9.49 | $9.49 | 8,100 | — | — |
| 2017-11-02 | $9.51 | $9.51 | 11,900 | — | — |
| 2017-11-01 | $9.65 | $9.65 | 19,800 | — | — |
| 2017-10-31 | $9.75 | $9.75 | 31,200 | — | — |
| 2017-10-30 | $9.65 | $9.65 | 7,800 | — | — |
| 2017-10-27 | $9.59 | $9.59 | 25,500 | — | — |
| 2017-10-26 | $9.40 | $9.40 | 16,500 | — | — |
| 2017-10-25 | $9.40 | $9.40 | 7,900 | — | — |
| 2017-10-24 | $9.43 | $9.43 | 29,200 | — | — |
| 2017-10-23 | $9.28 | $9.28 | 17,100 | — | — |
| 2017-10-20 | $9.30 | $9.30 | 12,300 | — | — |
| 2017-10-19 | $9.46 | $9.46 | 2,700 | — | — |
| 2017-10-18 | $9.39 | $9.39 | 2,200 | — | — |
| 2017-10-17 | $9.40 | $9.40 | 3,800 | — | — |
| 2017-10-16 | $9.42 | $9.42 | 1,600 | — | — |
| 2017-10-13 | $9.57 | $9.57 | 17,100 | — | — |
| 2017-10-12 | $9.55 | $9.55 | 7,400 | — | — |
| 2017-10-11 | $9.49 | $9.49 | 11,000 | — | — |
| 2017-10-10 | $9.45 | $9.45 | 37,400 | — | — |
| 2017-10-09 | $9.38 | $9.38 | 6,700 | — | — |
| 2017-10-06 | $9.35 | $9.35 | 7,700 | — | — |
| 2017-10-05 | $9.57 | $9.57 | 17,900 | — | — |
| 2017-10-04 | $9.48 | $9.48 | 3,800 | — | — |
| 2017-10-03 | $9.42 | $9.42 | 6,100 | — | — |
| 2017-10-02 | $9.53 | $9.53 | 54,100 | — | — |
| 2017-09-29 | $9.48 | $9.48 | 40,900 | — | — |
| 2017-09-28 | $9.38 | $9.38 | 108,000 | — | — |
| 2017-09-27 | $9.33 | $9.33 | 33,600 | — | — |
| 2017-09-26 | $9.41 | $9.41 | 27,900 | — | — |
| 2017-09-25 | $9.71 | $9.71 | 13,600 | — | — |
| 2017-09-22 | $9.79 | $9.79 | 5,900 | — | — |
| 2017-09-21 | $9.92 | $9.92 | 10,600 | — | — |
| 2017-09-20 | $9.79 | $9.79 | 10,600 | — | — |
| 2017-09-19 | $9.67 | $9.67 | 50,400 | — | — |
| 2017-09-18 | $9.84 | $9.84 | 25,900 | — | — |
| 2017-09-15 | $10.05 | $10.05 | 9,600 | — | — |
| 2017-09-14 | $9.90 | $9.90 | 9,800 | — | — |
| 2017-09-13 | $9.93 | $9.93 | 38,000 | — | — |
| 2017-09-12 | $9.72 | $9.72 | 10,100 | — | — |
| 2017-09-11 | $9.90 | $9.90 | 7,700 | — | — |
| 2017-09-08 | $9.78 | $9.78 | 15,600 | — | — |
| 2017-09-07 | $9.86 | $9.86 | 28,500 | — | — |
| 2017-09-06 | $9.98 | $9.98 | 4,900 | — | — |
| 2017-09-05 | $9.88 | $9.88 | 15,300 | — | — |
| 2017-09-01 | $9.73 | $9.73 | 12,800 | — | — |
| 2017-08-31 | $9.99 | $9.99 | 72,900 | — | — |
| 2017-08-30 | $9.81 | $9.81 | 3,300 | — | — |
| 2017-08-29 | $9.75 | $9.75 | 66,000 | — | — |
| 2017-08-28 | $9.98 | $9.98 | 21,700 | — | — |
| 2017-08-25 | $9.86 | $9.86 | 15,200 | — | — |
| 2017-08-24 | $9.89 | $9.89 | 56,600 | — | — |
| 2017-08-23 | $9.74 | $9.74 | 139,400 | — | — |
| 2017-08-22 | $9.65 | $9.65 | 12,500 | — | — |
| 2017-08-21 | $9.63 | $9.63 | 12,100 | — | — |
| 2017-08-18 | $9.53 | $9.53 | 7,300 | — | — |
| 2017-08-17 | $9.52 | $9.52 | 6,200 | — | — |
| 2017-08-16 | $9.31 | $9.31 | 7,000 | — | — |
| 2017-08-15 | $9.46 | $9.46 | 11,900 | — | — |
| 2017-08-14 | $9.71 | $9.71 | 11,500 | — | — |
| 2017-08-11 | $9.64 | $9.64 | 159,000 | — | — |
| 2017-08-10 | $9.64 | $9.64 | 14,500 | — | — |
| 2017-08-09 | $9.76 | $9.76 | 3,000 | — | — |
| 2017-08-08 | $9.86 | $9.86 | 5,100 | — | — |
| 2017-08-07 | $9.87 | $9.87 | 26,700 | — | — |
| 2017-08-04 | $9.95 | $9.95 | 22,300 | — | — |
| 2017-08-03 | $10.10 | $10.10 | 22,900 | — | — |
| 2017-08-02 | $10.35 | $10.35 | 9,000 | — | — |
| 2017-08-01 | $10.35 | $10.35 | 15,000 | — | — |
| 2017-07-31 | $10.40 | $10.40 | 24,200 | — | — |
| 2017-07-28 | $10.10 | $10.10 | 10,600 | — | — |
| 2017-07-27 | $10.12 | $10.12 | 14,400 | — | — |
| 2017-07-26 | $10.03 | $10.03 | 24,400 | — | — |
| 2017-07-25 | $9.92 | $9.92 | 27,300 | — | — |
| 2017-07-24 | $10.13 | $10.13 | 8,400 | — | — |
| 2017-07-21 | $10.08 | $10.08 | 3,900 | — | — |
| 2017-07-20 | $10.07 | $10.07 | 20,500 | — | — |
| 2017-07-19 | $10.14 | $10.14 | 17,000 | — | — |
| 2017-07-18 | $9.90 | $9.90 | 29,900 | — | — |
| 2017-07-17 | $9.89 | $9.89 | 33,800 | — | — |
| 2017-07-14 | $9.90 | $9.90 | 4,200 | — | — |
| 2017-07-13 | $9.81 | $9.81 | 13,300 | — | — |
| 2017-07-12 | $9.47 | $9.47 | 22,600 | — | — |
| 2017-07-11 | $9.47 | $9.47 | 22,300 | — | — |
| 2017-07-10 | $9.48 | $9.48 | 37,100 | — | — |
| 2017-07-07 | $9.87 | $9.87 | 18,700 | — | — |
| 2017-07-06 | $9.68 | $9.68 | 25,900 | — | — |
| 2017-07-05 | $9.58 | $9.58 | 24,500 | — | — |
| 2017-07-03 | $9.69 | $9.69 | 6,600 | — | — |
| 2017-06-30 | $9.63 | $9.63 | 31,100 | — | — |
| 2017-06-29 | $9.45 | $9.45 | 22,400 | — | — |
| 2017-06-28 | $9.00 | $9.00 | 5,000 | — | — |
| 2017-06-27 | $9.11 | $9.11 | 5,100 | — | — |
| 2017-06-26 | $9.08 | $9.08 | 6,600 | — | — |
| 2017-06-23 | $9.33 | $9.33 | 19,000 | — | — |
| 2017-06-22 | $9.21 | $9.21 | 8,900 | — | — |
| 2017-06-21 | $9.32 | $9.32 | 7,700 | — | — |
| 2017-06-20 | $9.63 | $9.63 | 6,200 | — | — |
| 2017-06-19 | $9.64 | $9.64 | 10,200 | — | — |
| 2017-06-16 | $9.58 | $9.58 | 20,200 | — | — |
| 2017-06-15 | $9.63 | $9.63 | 9,000 | — | — |
| 2017-06-14 | $9.73 | $9.73 | 14,000 | — | — |
| 2017-06-13 | $9.76 | $9.76 | 55,600 | — | — |
| 2017-06-12 | $9.91 | $9.91 | 153,900 | — | — |
| 2017-06-09 | $10.00 | $10.00 | 6,100 | — | — |
| 2017-06-08 | $10.09 | $10.09 | 6,300 | — | — |
| 2017-06-07 | $9.90 | $9.90 | 9,400 | — | — |
| 2017-06-06 | $9.81 | $9.81 | 6,300 | — | — |
| 2017-06-05 | $9.80 | $9.80 | 33,500 | — | — |
| 2017-06-02 | $9.75 | $9.75 | 25,700 | — | — |
| 2017-06-01 | $10.04 | $10.04 | 19,000 | — | — |
| 2017-05-31 | $10.40 | $10.40 | 21,000 | — | — |
| 2017-05-30 | $10.50 | $10.50 | 29,400 | — | — |
| 2017-05-26 | $10.60 | $10.60 | 27,600 | — | — |
| 2017-05-25 | $10.87 | $10.87 | 3,200 | — | — |
| 2017-05-24 | $10.88 | $10.88 | 55,400 | — | — |
| 2017-05-23 | $10.93 | $10.93 | 19,500 | — | — |
| 2017-05-22 | $11.20 | $11.20 | 169,600 | — | — |
| 2017-05-19 | $11.18 | $11.18 | 6,800 | — | — |
| 2017-05-18 | $10.98 | $10.98 | 33,100 | — | — |
| 2017-05-17 | $11.33 | $11.33 | 25,000 | — | — |
| 2017-05-16 | $11.17 | $11.17 | 50,900 | — | — |
| 2017-05-15 | $10.91 | $10.91 | 2,700 | — | — |
| 2017-05-12 | $10.91 | $10.91 | 7,300 | — | — |
| 2017-05-11 | $11.06 | $11.06 | 3,200 | — | — |
| 2017-05-10 | $11.12 | $11.12 | 11,100 | — | — |
| 2017-05-09 | $10.92 | $10.92 | 9,100 | — | — |
| 2017-05-08 | $10.90 | $10.90 | 6,400 | — | — |
| 2017-05-05 | $10.85 | $10.85 | 75,000 | — | — |
| 2017-05-04 | $10.76 | $10.76 | 8,600 | — | — |
| 2017-05-03 | $11.14 | $11.14 | 4,000 | — | — |
| 2017-05-02 | $11.12 | $11.12 | 1,200 | — | — |
| 2017-05-01 | $11.29 | $11.29 | 6,600 | — | — |
| 2017-04-28 | $11.22 | $11.22 | 20,200 | — | — |
| 2017-04-27 | $10.78 | $10.78 | 61,400 | — | — |
| 2017-04-26 | $10.98 | $10.98 | 67,600 | — | — |
| 2017-04-25 | $11.38 | $11.38 | 3,200 | — | — |
| 2017-04-24 | $11.40 | $11.40 | 2,400 | — | — |
| 2017-04-21 | $11.50 | $11.50 | 7,600 | — | — |
| 2017-04-20 | $11.49 | $11.49 | 9,300 | — | — |
| 2017-04-19 | $11.55 | $11.55 | 22,200 | — | — |
| 2017-04-18 | $11.83 | $11.83 | 77,300 | — | — |
| 2017-04-17 | $11.58 | $11.58 | 268,400 | — | — |
| 2017-04-13 | $11.70 | $11.70 | 13,400 | — | — |
| 2017-04-12 | $11.65 | $11.65 | 2,400 | — | — |
| 2017-04-11 | $11.75 | $11.75 | 10,700 | — | — |
| 2017-04-10 | $11.64 | $11.64 | 21,800 | — | — |
| 2017-04-07 | $11.67 | $11.67 | 4,600 | — | — |
| 2017-04-06 | $11.63 | $11.63 | 500 | — | — |
| 2017-04-05 | $11.60 | $11.60 | 2,500 | — | — |
| 2017-04-04 | $11.55 | $11.55 | 1,400 | — | — |
| 2017-04-03 | $11.67 | $11.67 | 49,700 | — | — |
| 2017-03-31 | $11.87 | $11.87 | 128,800 | — | — |
| 2017-03-30 | $11.90 | $11.90 | 300 | — | — |
| 2017-03-29 | $11.96 | $11.96 | 4,300 | — | — |
| 2017-03-28 | $12.31 | $12.31 | 0 | — | — |
| 2017-03-27 | $12.31 | $12.31 | 1,100 | — | — |
| 2017-03-24 | $12.21 | $12.21 | 63,000 | — | — |
| 2017-03-23 | $12.11 | $12.11 | 1,100 | — | — |
| 2017-03-22 | $11.97 | $11.97 | 300 | — | — |
| 2017-03-21 | $11.92 | $11.92 | 3,900 | — | — |
| 2017-03-20 | $12.30 | $12.30 | 6,600 | — | — |
| 2017-03-17 | $12.63 | $12.63 | 44,800 | — | — |
| 2017-03-16 | $12.53 | $12.53 | 10,200 | — | — |
| 2017-03-15 | $12.51 | $12.51 | 9,800 | — | — |
| 2017-03-14 | $12.49 | $12.49 | 19,100 | — | — |
| 2017-03-13 | $12.58 | $12.58 | 30,200 | — | — |
| 2017-03-10 | $12.67 | $12.67 | 26,000 | — | — |
| 2017-03-09 | $12.55 | $12.55 | 194,100 | — | — |
| 2017-03-08 | $12.84 | $12.84 | 258,800 | — | — |
| 2017-03-07 | $12.77 | $12.77 | 21,500 | — | — |
| 2017-03-06 | $13.09 | $13.09 | 18,500 | — | — |
| 2017-03-03 | $13.34 | $13.34 | 0 | — | — |
| 2017-03-02 | $13.34 | $13.34 | 18,700 | — | — |
| 2017-03-01 | $13.39 | $13.39 | 9,900 | — | — |
| 2017-02-28 | $13.16 | $13.16 | 16,600 | — | — |
| 2017-02-27 | $13.12 | $13.12 | 2,900 | — | — |
| 2017-02-24 | $13.53 | $13.53 | 3,500 | — | — |
| 2017-02-23 | $13.73 | $13.73 | 2,500 | — | — |
| 2017-02-22 | $14.08 | $14.08 | 4,300 | — | — |
| 2017-02-21 | $14.12 | $14.12 | 15,300 | — | — |
| 2017-02-17 | $13.77 | $13.77 | 10,200 | — | — |
| 2017-02-16 | $13.91 | $13.91 | 89,400 | — | — |
| 2017-02-15 | $13.99 | $13.99 | 1,200 | — | — |
| 2017-02-14 | $13.89 | $13.89 | 1,200 | — | — |
| 2017-02-13 | $13.63 | $13.63 | 1,300 | — | — |
| 2017-02-10 | $13.86 | $13.86 | 1,300 | — | — |
| 2017-02-09 | $14.04 | $14.04 | 600 | — | — |
| 2017-02-08 | $14.08 | $14.08 | 2,700 | — | — |
| 2017-02-07 | $13.97 | $13.97 | 1,400 | — | — |
| 2017-02-06 | $14.10 | $14.10 | 22,200 | — | — |
| 2017-02-03 | $14.20 | $14.20 | 84,000 | — | — |
| 2017-02-02 | $13.79 | $13.79 | 14,300 | — | — |
| 2017-02-01 | $13.98 | $13.98 | 39,000 | — | — |
| 2017-01-31 | $13.83 | $13.83 | 1,800 | — | — |
| 2017-01-30 | $13.83 | $13.83 | 1,400 | — | — |
| 2017-01-27 | $13.80 | $13.80 | 800 | — | — |
| 2017-01-26 | $13.85 | $13.85 | 0 | — | — |
| 2017-01-25 | $13.85 | $13.85 | 500 | — | — |
| 2017-01-24 | $13.95 | $13.95 | 700 | — | — |
| 2017-01-23 | $13.89 | $13.89 | 21,800 | — | — |
| 2017-01-20 | $13.63 | $13.63 | 18,100 | — | — |
| 2017-01-19 | $13.51 | $13.51 | 7,900 | — | — |
| 2017-01-18 | $13.86 | $13.86 | 19,800 | — | — |
| 2017-01-17 | $13.77 | $13.77 | 13,200 | — | — |
| 2017-01-13 | $13.77 | $13.77 | 10,700 | — | — |
| 2017-01-12 | $13.69 | $13.69 | 3,700 | — | — |
| 2017-01-11 | $13.61 | $13.61 | 5,100 | — | — |
| 2017-01-10 | $13.62 | $13.62 | 2,600 | — | — |
| 2017-01-09 | $13.55 | $13.55 | 900 | — | — |
| 2017-01-06 | $13.55 | $13.55 | 500 | — | — |
| 2017-01-05 | $13.55 | $13.55 | 600 | — | — |
| 2017-01-04 | $13.63 | $13.63 | 16,400 | — | — |
| 2017-01-03 | $13.50 | $13.50 | 35,600 | — | — |