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
- 2008-12-03 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 | $10.17 | $10.17 | 164,800 | — | — |
| 2017-12-28 | $10.03 | $10.03 | 183,600 | — | — |
| 2017-12-27 | $9.93 | $9.93 | 119,200 | — | — |
| 2017-12-26 | $9.86 | $9.86 | 117,600 | — | — |
| 2017-12-22 | $9.73 | $9.73 | 72,800 | — | — |
| 2017-12-21 | $9.65 | $9.65 | 28,400 | — | — |
| 2017-12-20 | $9.60 | $9.60 | 115,600 | — | — |
| 2017-12-19 | $9.55 | $9.55 | 117,600 | — | — |
| 2017-12-18 | $9.55 | $9.55 | 56,800 | — | — |
| 2017-12-15 | $9.46 | $9.46 | 84,400 | — | — |
| 2017-12-14 | $9.42 | $9.42 | 73,600 | — | — |
| 2017-12-13 | $9.45 | $9.45 | 687,200 | — | — |
| 2017-12-12 | $9.28 | $9.28 | 84,800 | — | — |
| 2017-12-11 | $9.25 | $9.25 | 117,600 | — | — |
| 2017-12-08 | $9.34 | $9.34 | 74,000 | — | — |
| 2017-12-07 | $9.34 | $9.34 | 182,400 | — | — |
| 2017-12-06 | $9.59 | $9.59 | 94,000 | — | — |
| 2017-12-05 | $9.64 | $9.64 | 134,800 | — | — |
| 2017-12-04 | $9.77 | $9.77 | 86,000 | — | — |
| 2017-12-01 | $9.84 | $9.84 | 670,400 | — | — |
| 2017-11-30 | $9.77 | $9.77 | 131,600 | — | — |
| 2017-11-29 | $9.90 | $9.90 | 64,800 | — | — |
| 2017-11-28 | $10.05 | $10.05 | 107,200 | — | — |
| 2017-11-27 | $10.06 | $10.06 | 107,200 | — | — |
| 2017-11-24 | $9.97 | $9.97 | 46,400 | — | — |
| 2017-11-22 | $10.02 | $10.02 | 241,600 | — | — |
| 2017-11-21 | $9.85 | $9.85 | 28,400 | — | — |
| 2017-11-20 | $9.81 | $9.81 | 744,800 | — | — |
| 2017-11-17 | $10.06 | $10.06 | 235,200 | — | — |
| 2017-11-16 | $9.83 | $9.83 | 15,600 | — | — |
| 2017-11-15 | $9.82 | $9.82 | 57,600 | — | — |
| 2017-11-14 | $9.85 | $9.85 | 279,200 | — | — |
| 2017-11-13 | $9.81 | $9.81 | 116,000 | — | — |
| 2017-11-10 | $9.80 | $9.80 | 93,600 | — | — |
| 2017-11-09 | $9.95 | $9.95 | 42,800 | — | — |
| 2017-11-08 | $9.88 | $9.88 | 208,400 | — | — |
| 2017-11-07 | $9.81 | $9.81 | 46,000 | — | — |
| 2017-11-06 | $9.88 | $9.88 | 113,600 | — | — |
| 2017-11-03 | $9.72 | $9.72 | 93,200 | — | — |
| 2017-11-02 | $9.82 | $9.82 | 70,400 | — | — |
| 2017-11-01 | $9.79 | $9.79 | 66,000 | — | — |
| 2017-10-31 | $9.72 | $9.72 | 88,400 | — | — |
| 2017-10-30 | $9.81 | $9.81 | 100,800 | — | — |
| 2017-10-27 | $9.76 | $9.76 | 136,000 | — | — |
| 2017-10-26 | $9.67 | $9.67 | 118,400 | — | — |
| 2017-10-25 | $9.84 | $9.84 | 65,200 | — | — |
| 2017-10-24 | $9.82 | $9.82 | 78,800 | — | — |
| 2017-10-23 | $9.91 | $9.91 | 177,200 | — | — |
| 2017-10-20 | $9.89 | $9.89 | 180,800 | — | — |
| 2017-10-19 | $10.01 | $10.01 | 92,800 | — | — |
| 2017-10-18 | $9.90 | $9.90 | 175,600 | — | — |
| 2017-10-17 | $9.97 | $9.97 | 211,600 | — | — |
| 2017-10-16 | $10.11 | $10.11 | 204,400 | — | — |
| 2017-10-13 | $10.26 | $10.26 | 177,200 | — | — |
| 2017-10-12 | $10.10 | $10.10 | 159,200 | — | — |
| 2017-10-11 | $10.09 | $10.09 | 62,400 | — | — |
| 2017-10-10 | $10.03 | $10.03 | 182,000 | — | — |
| 2017-10-09 | $9.97 | $9.97 | 553,600 | — | — |
| 2017-10-06 | $9.82 | $9.82 | 190,400 | — | — |
| 2017-10-05 | $9.72 | $9.72 | 94,800 | — | — |
| 2017-10-04 | $9.83 | $9.83 | 38,800 | — | — |
| 2017-10-03 | $9.78 | $9.78 | 184,800 | — | — |
| 2017-10-02 | $9.77 | $9.77 | 100,800 | — | — |
| 2017-09-29 | $9.90 | $9.90 | 54,400 | — | — |
| 2017-09-28 | $10.00 | $10.00 | 90,800 | — | — |
| 2017-09-27 | $9.97 | $9.97 | 148,000 | — | — |
| 2017-09-26 | $10.17 | $10.17 | 137,600 | — | — |
| 2017-09-25 | $10.40 | $10.40 | 268,400 | — | — |
| 2017-09-22 | $10.16 | $10.16 | 114,400 | — | — |
| 2017-09-21 | $10.07 | $10.07 | 157,200 | — | — |
| 2017-09-20 | $10.24 | $10.24 | 85,200 | — | — |
| 2017-09-19 | $10.40 | $10.40 | 110,800 | — | — |
| 2017-09-18 | $10.37 | $10.37 | 258,000 | — | — |
| 2017-09-15 | $10.57 | $10.57 | 118,400 | — | — |
| 2017-09-14 | $10.67 | $10.67 | 64,400 | — | — |
| 2017-09-13 | $10.59 | $10.59 | 99,600 | — | — |
| 2017-09-12 | $10.74 | $10.74 | 108,000 | — | — |
| 2017-09-11 | $10.68 | $10.68 | 249,600 | — | — |
| 2017-09-08 | $10.99 | $10.99 | 175,600 | — | — |
| 2017-09-07 | $11.02 | $11.02 | 172,800 | — | — |
| 2017-09-06 | $10.80 | $10.80 | 244,400 | — | — |
| 2017-09-05 | $10.92 | $10.92 | 347,600 | — | — |
| 2017-09-01 | $10.66 | $10.66 | 208,000 | — | — |
| 2017-08-31 | $10.65 | $10.65 | 256,000 | — | — |
| 2017-08-30 | $10.38 | $10.38 | 164,800 | — | — |
| 2017-08-29 | $10.40 | $10.40 | 315,600 | — | — |
| 2017-08-28 | $10.46 | $10.46 | 186,400 | — | — |
| 2017-08-25 | $10.13 | $10.13 | 239,200 | — | — |
| 2017-08-24 | $10.07 | $10.07 | 42,000 | — | — |
| 2017-08-23 | $10.13 | $10.13 | 28,000 | — | — |
| 2017-08-22 | $10.05 | $10.05 | 80,400 | — | — |
| 2017-08-21 | $10.14 | $10.14 | 146,400 | — | — |
| 2017-08-18 | $10.08 | $10.08 | 242,400 | — | — |
| 2017-08-17 | $10.10 | $10.10 | 50,800 | — | — |
| 2017-08-16 | $10.00 | $10.00 | 388,000 | — | — |
| 2017-08-15 | $9.85 | $9.85 | 121,200 | — | — |
| 2017-08-14 | $10.01 | $10.01 | 201,600 | — | — |
| 2017-08-11 | $10.17 | $10.17 | 236,800 | — | — |
| 2017-08-10 | $10.06 | $10.06 | 716,800 | — | — |
| 2017-08-09 | $9.92 | $9.92 | 161,200 | — | — |
| 2017-08-08 | $9.69 | $9.69 | 58,000 | — | — |
| 2017-08-07 | $9.63 | $9.63 | 49,200 | — | — |
| 2017-08-04 | $9.65 | $9.65 | 250,800 | — | — |
| 2017-08-03 | $9.81 | $9.81 | 100,400 | — | — |
| 2017-08-02 | $9.77 | $9.77 | 154,800 | — | — |
| 2017-08-01 | $9.82 | $9.82 | 184,000 | — | — |
| 2017-07-31 | $9.83 | $9.83 | 107,200 | — | — |
| 2017-07-28 | $9.83 | $9.83 | 150,800 | — | — |
| 2017-07-27 | $9.68 | $9.68 | 81,600 | — | — |
| 2017-07-26 | $9.71 | $9.71 | 248,400 | — | — |
| 2017-07-25 | $9.54 | $9.54 | 162,000 | — | — |
| 2017-07-24 | $9.61 | $9.61 | 254,800 | — | — |
| 2017-07-21 | $9.60 | $9.60 | 196,400 | — | — |
| 2017-07-20 | $9.43 | $9.43 | 65,600 | — | — |
| 2017-07-19 | $9.40 | $9.40 | 44,800 | — | — |
| 2017-07-18 | $9.42 | $9.42 | 125,600 | — | — |
| 2017-07-17 | $9.29 | $9.29 | 145,200 | — | — |
| 2017-07-14 | $9.21 | $9.21 | 198,800 | — | — |
| 2017-07-13 | $9.06 | $9.06 | 52,800 | — | — |
| 2017-07-12 | $9.08 | $9.08 | 111,600 | — | — |
| 2017-07-11 | $9.04 | $9.04 | 106,400 | — | — |
| 2017-07-10 | $9.01 | $9.01 | 87,600 | — | — |
| 2017-07-07 | $8.98 | $8.98 | 126,000 | — | — |
| 2017-07-06 | $9.17 | $9.17 | 62,800 | — | — |
| 2017-07-05 | $9.18 | $9.18 | 121,600 | — | — |
| 2017-07-03 | $9.10 | $9.10 | 229,200 | — | — |
| 2017-06-30 | $9.42 | $9.42 | 76,800 | — | — |
| 2017-06-29 | $9.48 | $9.48 | 146,800 | — | — |
| 2017-06-28 | $9.56 | $9.56 | 74,800 | — | — |
| 2017-06-27 | $9.53 | $9.53 | 60,800 | — | — |
| 2017-06-26 | $9.47 | $9.47 | 134,000 | — | — |
| 2017-06-23 | $9.66 | $9.66 | 119,200 | — | — |
| 2017-06-22 | $9.55 | $9.55 | 47,200 | — | — |
| 2017-06-21 | $9.50 | $9.50 | 100,800 | — | — |
| 2017-06-20 | $9.45 | $9.45 | 65,600 | — | — |
| 2017-06-19 | $9.50 | $9.50 | 148,400 | — | — |
| 2017-06-16 | $9.63 | $9.63 | 28,000 | — | — |
| 2017-06-15 | $9.63 | $9.63 | 134,800 | — | — |
| 2017-06-14 | $9.72 | $9.72 | 249,200 | — | — |
| 2017-06-13 | $9.83 | $9.83 | 38,000 | — | — |
| 2017-06-12 | $9.81 | $9.81 | 197,200 | — | — |
| 2017-06-09 | $9.84 | $9.84 | 155,600 | — | — |
| 2017-06-08 | $10.02 | $10.02 | 96,400 | — | — |
| 2017-06-07 | $10.16 | $10.16 | 137,600 | — | — |
| 2017-06-06 | $10.26 | $10.26 | 196,000 | — | — |
| 2017-06-05 | $10.05 | $10.05 | 193,200 | — | — |
| 2017-06-02 | $10.02 | $10.02 | 98,400 | — | — |
| 2017-06-01 | $9.88 | $9.88 | 51,200 | — | — |
| 2017-05-31 | $9.87 | $9.87 | 89,200 | — | — |
| 2017-05-30 | $9.80 | $9.80 | 52,800 | — | — |
| 2017-05-26 | $9.86 | $9.86 | 129,200 | — | — |
| 2017-05-25 | $9.69 | $9.69 | 43,600 | — | — |
| 2017-05-24 | $9.72 | $9.72 | 546,400 | — | — |
| 2017-05-23 | $9.62 | $9.62 | 69,200 | — | — |
| 2017-05-22 | $9.77 | $9.77 | 65,600 | — | — |
| 2017-05-19 | $9.67 | $9.67 | 107,200 | — | — |
| 2017-05-18 | $9.60 | $9.60 | 314,400 | — | — |
| 2017-05-17 | $9.75 | $9.75 | 270,000 | — | — |
| 2017-05-16 | $9.42 | $9.42 | 110,400 | — | — |
| 2017-05-15 | $9.33 | $9.33 | 82,800 | — | — |
| 2017-05-12 | $9.29 | $9.29 | 106,000 | — | — |
| 2017-05-11 | $9.23 | $9.23 | 613,600 | — | — |
| 2017-05-10 | $9.16 | $9.16 | 58,400 | — | — |
| 2017-05-09 | $9.18 | $9.18 | 279,200 | — | — |
| 2017-05-08 | $9.27 | $9.27 | 42,800 | — | — |
| 2017-05-05 | $9.30 | $9.30 | 68,000 | — | — |
| 2017-05-04 | $9.27 | $9.27 | 185,200 | — | — |
| 2017-05-03 | $9.46 | $9.46 | 234,000 | — | — |
| 2017-05-02 | $9.72 | $9.72 | 128,000 | — | — |
| 2017-05-01 | $9.73 | $9.73 | 171,200 | — | — |
| 2017-04-28 | $9.91 | $9.91 | 60,400 | — | — |
| 2017-04-27 | $9.86 | $9.86 | 91,200 | — | — |
| 2017-04-26 | $9.94 | $9.94 | 83,200 | — | — |
| 2017-04-25 | $9.84 | $9.84 | 520,800 | — | — |
| 2017-04-24 | $10.04 | $10.04 | 252,400 | — | — |
| 2017-04-21 | $10.17 | $10.17 | 137,600 | — | — |
| 2017-04-20 | $10.12 | $10.12 | 180,000 | — | — |
| 2017-04-19 | $10.10 | $10.10 | 232,800 | — | — |
| 2017-04-18 | $10.27 | $10.27 | 196,400 | — | — |
| 2017-04-17 | $10.19 | $10.19 | 367,200 | — | — |
| 2017-04-13 | $10.24 | $10.24 | 224,400 | — | — |
| 2017-04-12 | $10.14 | $10.14 | 254,800 | — | — |
| 2017-04-11 | $10.00 | $10.00 | 381,200 | — | — |
| 2017-04-10 | $9.72 | $9.72 | 78,800 | — | — |
| 2017-04-07 | $9.73 | $9.73 | 286,400 | — | — |
| 2017-04-06 | $9.70 | $9.70 | 60,400 | — | — |
| 2017-04-05 | $9.75 | $9.75 | 176,400 | — | — |
| 2017-04-04 | $9.75 | $9.75 | 131,600 | — | — |
| 2017-04-03 | $9.71 | $9.71 | 104,400 | — | — |
| 2017-03-31 | $9.61 | $9.61 | 36,000 | — | — |
| 2017-03-30 | $9.58 | $9.58 | 434,400 | — | — |
| 2017-03-29 | $9.72 | $9.72 | 52,000 | — | — |
| 2017-03-28 | $9.66 | $9.66 | 123,600 | — | — |
| 2017-03-27 | $9.75 | $9.75 | 170,800 | — | — |
| 2017-03-24 | $9.64 | $9.64 | 102,800 | — | — |
| 2017-03-23 | $9.62 | $9.62 | 103,600 | — | — |
| 2017-03-22 | $9.64 | $9.64 | 213,600 | — | — |
| 2017-03-21 | $9.59 | $9.59 | 158,800 | — | — |
| 2017-03-20 | $9.44 | $9.44 | 88,800 | — | — |
| 2017-03-17 | $9.33 | $9.33 | 106,400 | — | — |
| 2017-03-16 | $9.31 | $9.31 | 208,000 | — | — |
| 2017-03-15 | $9.24 | $9.24 | 598,400 | — | — |
| 2017-03-14 | $8.91 | $8.91 | 109,600 | — | — |
| 2017-03-13 | $9.02 | $9.02 | 104,000 | — | — |
| 2017-03-10 | $8.99 | $8.99 | 492,400 | — | — |
| 2017-03-09 | $8.95 | $8.95 | 173,200 | — | — |
| 2017-03-08 | $9.06 | $9.06 | 146,000 | — | — |
| 2017-03-07 | $9.17 | $9.17 | 277,600 | — | — |
| 2017-03-06 | $9.31 | $9.31 | 264,000 | — | — |
| 2017-03-03 | $9.45 | $9.45 | 198,000 | — | — |
| 2017-03-02 | $9.47 | $9.47 | 358,800 | — | — |
| 2017-03-01 | $9.68 | $9.68 | 357,600 | — | — |
| 2017-02-28 | $9.69 | $9.69 | 183,200 | — | — |
| 2017-02-27 | $9.72 | $9.72 | 368,000 | — | — |
| 2017-02-24 | $9.77 | $9.77 | 216,800 | — | — |
| 2017-02-23 | $9.68 | $9.68 | 351,200 | — | — |
| 2017-02-22 | $9.52 | $9.52 | 1,136,800 | — | — |
| 2017-02-21 | $9.49 | $9.49 | 102,800 | — | — |
| 2017-02-17 | $9.49 | $9.49 | 117,200 | — | — |
| 2017-02-16 | $9.55 | $9.55 | 133,200 | — | — |
| 2017-02-15 | $9.45 | $9.45 | 218,400 | — | — |
| 2017-02-14 | $9.37 | $9.37 | 179,200 | — | — |
| 2017-02-13 | $9.34 | $9.34 | 272,800 | — | — |
| 2017-02-10 | $9.47 | $9.47 | 190,800 | — | — |
| 2017-02-09 | $9.44 | $9.44 | 440,400 | — | — |
| 2017-02-08 | $9.55 | $9.55 | 569,600 | — | — |
| 2017-02-07 | $9.47 | $9.47 | 865,200 | — | — |
| 2017-02-06 | $9.48 | $9.48 | 419,200 | — | — |
| 2017-02-03 | $9.26 | $9.26 | 306,800 | — | — |
| 2017-02-02 | $9.21 | $9.21 | 265,600 | — | — |
| 2017-02-01 | $9.11 | $9.11 | 204,000 | — | — |
| 2017-01-31 | $9.16 | $9.16 | 324,400 | — | — |
| 2017-01-30 | $8.92 | $8.92 | 222,800 | — | — |
| 2017-01-27 | $8.84 | $8.84 | 299,600 | — | — |
| 2017-01-26 | $8.82 | $8.82 | 1,148,800 | — | — |
| 2017-01-25 | $8.98 | $8.98 | 226,800 | — | — |
| 2017-01-24 | $9.12 | $9.12 | 147,200 | — | — |
| 2017-01-23 | $9.21 | $9.21 | 262,800 | — | — |
| 2017-01-20 | $9.10 | $9.10 | 261,600 | — | — |
| 2017-01-19 | $9.06 | $9.06 | 270,400 | — | — |
| 2017-01-18 | $9.07 | $9.07 | 405,200 | — | — |
| 2017-01-17 | $9.23 | $9.23 | 1,218,000 | — | — |
| 2017-01-13 | $8.98 | $8.98 | 398,000 | — | — |
| 2017-01-12 | $8.93 | $8.93 | 562,000 | — | — |
| 2017-01-11 | $8.88 | $8.88 | 182,800 | — | — |
| 2017-01-10 | $8.81 | $8.81 | 178,400 | — | — |
| 2017-01-09 | $8.75 | $8.75 | 318,400 | — | — |
| 2017-01-06 | $8.61 | $8.61 | 364,000 | — | — |
| 2017-01-05 | $8.74 | $8.74 | 911,600 | — | — |
| 2017-01-04 | $8.49 | $8.49 | 679,600 | — | — |
| 2017-01-03 | $8.41 | $8.41 | 248,000 | — | — |