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
- 2016-09-23 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 | $12.80 | $12.80 | 60,100 | — | — |
| 2017-12-28 | $12.65 | $12.65 | 126,400 | — | — |
| 2017-12-27 | $12.72 | $12.72 | 50,900 | — | — |
| 2017-12-26 | $12.78 | $12.78 | 28,100 | — | — |
| 2017-12-22 | $12.75 | $12.75 | 172,400 | — | — |
| 2017-12-21 | $12.02 | $12.02 | 91,800 | — | — |
| 2017-12-20 | $12.19 | $12.19 | 111,400 | — | — |
| 2017-12-19 | $12.00 | $12.00 | 252,800 | — | — |
| 2017-12-18 | $12.85 | $12.85 | 160,700 | — | — |
| 2017-12-15 | $12.63 | $12.63 | 39,300 | — | — |
| 2017-12-14 | $12.30 | $12.30 | 98,000 | — | — |
| 2017-12-13 | $12.17 | $12.17 | 195,800 | — | — |
| 2017-12-12 | $12.36 | $12.36 | 167,600 | — | — |
| 2017-12-11 | $12.00 | $12.00 | 73,400 | — | — |
| 2017-12-08 | $12.27 | $12.27 | 46,800 | — | — |
| 2017-12-07 | $12.00 | $12.00 | 169,400 | — | — |
| 2017-12-06 | $12.03 | $12.03 | 109,000 | — | — |
| 2017-12-05 | $11.92 | $11.92 | 71,400 | — | — |
| 2017-12-04 | $11.75 | $11.75 | 321,000 | — | — |
| 2017-12-01 | $11.85 | $11.85 | 41,700 | — | — |
| 2017-11-30 | $11.69 | $11.69 | 146,200 | — | — |
| 2017-11-29 | $11.72 | $11.72 | 72,000 | — | — |
| 2017-11-28 | $11.70 | $11.70 | 130,500 | — | — |
| 2017-11-27 | $11.31 | $11.31 | 19,400 | — | — |
| 2017-11-24 | $11.48 | $11.48 | 19,800 | — | — |
| 2017-11-22 | $11.37 | $11.37 | 51,100 | — | — |
| 2017-11-21 | $11.73 | $11.73 | 144,000 | — | — |
| 2017-11-20 | $10.37 | $10.37 | 41,700 | — | — |
| 2017-11-17 | $10.61 | $10.61 | 76,500 | — | — |
| 2017-11-16 | $10.98 | $10.98 | 231,600 | — | — |
| 2017-11-15 | $10.75 | $10.75 | 72,100 | — | — |
| 2017-11-14 | $10.82 | $10.82 | 132,800 | — | — |
| 2017-11-13 | $11.45 | $11.45 | 155,800 | — | — |
| 2017-11-10 | $11.60 | $11.60 | 51,000 | — | — |
| 2017-11-09 | $11.75 | $11.75 | 95,400 | — | — |
| 2017-11-08 | $11.99 | $11.99 | 88,800 | — | — |
| 2017-11-07 | $11.96 | $11.96 | 64,600 | — | — |
| 2017-11-06 | $11.81 | $11.81 | 69,700 | — | — |
| 2017-11-03 | $11.32 | $11.32 | 143,900 | — | — |
| 2017-11-02 | $12.52 | $12.52 | 191,800 | — | — |
| 2017-11-01 | $11.95 | $11.95 | 110,300 | — | — |
| 2017-10-31 | $11.76 | $11.76 | 40,500 | — | — |
| 2017-10-30 | $11.71 | $11.71 | 44,000 | — | — |
| 2017-10-27 | $11.65 | $11.65 | 61,700 | — | — |
| 2017-10-26 | $11.33 | $11.33 | 9,400 | — | — |
| 2017-10-25 | $11.51 | $11.51 | 22,300 | — | — |
| 2017-10-24 | $11.43 | $11.43 | 30,900 | — | — |
| 2017-10-23 | $11.56 | $11.56 | 41,600 | — | — |
| 2017-10-20 | $11.87 | $11.87 | 17,800 | — | — |
| 2017-10-19 | $11.75 | $11.75 | 78,800 | — | — |
| 2017-10-18 | $11.58 | $11.58 | 15,400 | — | — |
| 2017-10-17 | $11.60 | $11.60 | 60,500 | — | — |
| 2017-10-16 | $11.80 | $11.80 | 75,200 | — | — |
| 2017-10-13 | $11.61 | $11.61 | 60,100 | — | — |
| 2017-10-12 | $11.75 | $11.75 | 112,600 | — | — |
| 2017-10-11 | $11.98 | $11.98 | 84,000 | — | — |
| 2017-10-10 | $12.00 | $12.00 | 110,300 | — | — |
| 2017-10-09 | $11.57 | $11.57 | 59,300 | — | — |
| 2017-10-06 | $11.26 | $11.26 | 80,000 | — | — |
| 2017-10-05 | $11.30 | $11.30 | 106,900 | — | — |
| 2017-10-04 | $11.22 | $11.22 | 106,600 | — | — |
| 2017-10-03 | $11.49 | $11.49 | 77,400 | — | — |
| 2017-10-02 | $11.26 | $11.26 | 85,100 | — | — |
| 2017-09-29 | $11.17 | $11.17 | 62,100 | — | — |
| 2017-09-28 | $10.78 | $10.78 | 73,600 | — | — |
| 2017-09-27 | $10.90 | $10.90 | 220,500 | — | — |
| 2017-09-26 | $10.39 | $10.39 | 37,300 | — | — |
| 2017-09-25 | $10.30 | $10.30 | 56,000 | — | — |
| 2017-09-22 | $10.24 | $10.24 | 64,000 | — | — |
| 2017-09-21 | $10.25 | $10.25 | 25,700 | — | — |
| 2017-09-20 | $10.57 | $10.57 | 22,800 | — | — |
| 2017-09-19 | $10.92 | $10.92 | 98,800 | — | — |
| 2017-09-18 | $11.20 | $11.20 | 176,200 | — | — |
| 2017-09-15 | $10.93 | $10.93 | 135,300 | — | — |
| 2017-09-14 | $10.75 | $10.75 | 138,400 | — | — |
| 2017-09-13 | $9.87 | $9.87 | 11,700 | — | — |
| 2017-09-12 | $9.78 | $9.78 | 42,500 | — | — |
| 2017-09-11 | $9.77 | $9.77 | 46,000 | — | — |
| 2017-09-08 | $9.42 | $9.42 | 90,300 | — | — |
| 2017-09-07 | $9.55 | $9.55 | 86,800 | — | — |
| 2017-09-06 | $9.03 | $9.03 | 48,200 | — | — |
| 2017-09-05 | $8.46 | $8.46 | 237,100 | — | — |
| 2017-09-01 | $8.18 | $8.18 | 92,000 | — | — |
| 2017-08-31 | $7.84 | $7.84 | 218,600 | — | — |
| 2017-08-30 | $7.63 | $7.63 | 502,900 | — | — |
| 2017-08-29 | $7.06 | $7.06 | 70,500 | — | — |
| 2017-08-28 | $7.40 | $7.40 | 147,800 | — | — |
| 2017-08-25 | $7.42 | $7.42 | 32,000 | — | — |
| 2017-08-24 | $7.90 | $7.90 | 18,300 | — | — |
| 2017-08-23 | $8.00 | $8.00 | 8,100 | — | — |
| 2017-08-22 | $8.25 | $8.25 | 79,700 | — | — |
| 2017-08-21 | $7.80 | $7.80 | 35,100 | — | — |
| 2017-08-18 | $7.68 | $7.68 | 23,200 | — | — |
| 2017-08-17 | $7.36 | $7.36 | 32,300 | — | — |
| 2017-08-16 | $7.43 | $7.43 | 22,300 | — | — |
| 2017-08-15 | $7.19 | $7.19 | 32,300 | — | — |
| 2017-08-14 | $7.29 | $7.29 | 9,600 | — | — |
| 2017-08-11 | $7.12 | $7.12 | 19,500 | — | — |
| 2017-08-10 | $7.31 | $7.31 | 108,400 | — | — |
| 2017-08-09 | $7.75 | $7.75 | 33,500 | — | — |
| 2017-08-08 | $7.61 | $7.61 | 30,800 | — | — |
| 2017-08-07 | $7.40 | $7.40 | 39,900 | — | — |
| 2017-08-04 | $6.70 | $6.70 | 17,700 | — | — |
| 2017-08-03 | $6.70 | $6.70 | 35,600 | — | — |
| 2017-08-02 | $7.23 | $7.23 | 47,700 | — | — |
| 2017-08-01 | $6.97 | $6.97 | 21,800 | — | — |
| 2017-07-31 | $7.33 | $7.33 | 66,900 | — | — |
| 2017-07-28 | $7.73 | $7.73 | 26,100 | — | — |
| 2017-07-27 | $8.01 | $8.01 | 18,500 | — | — |
| 2017-07-26 | $8.15 | $8.15 | 12,300 | — | — |
| 2017-07-25 | $8.09 | $8.09 | 6,900 | — | — |
| 2017-07-24 | $8.11 | $8.11 | 11,800 | — | — |
| 2017-07-21 | $8.08 | $8.08 | 32,600 | — | — |
| 2017-07-20 | $8.02 | $8.02 | 51,900 | — | — |
| 2017-07-19 | $8.12 | $8.12 | 20,700 | — | — |
| 2017-07-18 | $8.24 | $8.24 | 28,700 | — | — |
| 2017-07-17 | $8.49 | $8.49 | 27,900 | — | — |
| 2017-07-14 | $8.61 | $8.61 | 21,700 | — | — |
| 2017-07-13 | $8.50 | $8.50 | 8,900 | — | — |
| 2017-07-12 | $8.36 | $8.36 | 11,600 | — | — |
| 2017-07-11 | $8.24 | $8.24 | 21,000 | — | — |
| 2017-07-10 | $8.30 | $8.30 | 19,000 | — | — |
| 2017-07-07 | $8.59 | $8.59 | 24,400 | — | — |
| 2017-07-06 | $8.80 | $8.80 | 36,500 | — | — |
| 2017-07-05 | $8.80 | $8.80 | 14,400 | — | — |
| 2017-07-03 | $8.91 | $8.91 | 30,500 | — | — |
| 2017-06-30 | $8.80 | $8.80 | 13,000 | — | — |
| 2017-06-29 | $8.90 | $8.90 | 12,000 | — | — |
| 2017-06-28 | $9.04 | $9.04 | 28,300 | — | — |
| 2017-06-27 | $9.34 | $9.34 | 33,400 | — | — |
| 2017-06-26 | $9.24 | $9.24 | 57,100 | — | — |
| 2017-06-23 | $9.39 | $9.39 | 12,200 | — | — |
| 2017-06-22 | $9.12 | $9.12 | 22,300 | — | — |
| 2017-06-21 | $9.14 | $9.14 | 6,400 | — | — |
| 2017-06-20 | $8.96 | $8.96 | 32,900 | — | — |
| 2017-06-19 | $8.87 | $8.87 | 41,600 | — | — |
| 2017-06-16 | $8.51 | $8.51 | 59,400 | — | — |
| 2017-06-15 | $8.83 | $8.83 | 72,300 | — | — |
| 2017-06-14 | $8.90 | $8.90 | 16,200 | — | — |
| 2017-06-13 | $8.99 | $8.99 | 17,200 | — | — |
| 2017-06-12 | $8.92 | $8.92 | 46,700 | — | — |
| 2017-06-09 | $9.20 | $9.20 | 25,900 | — | — |
| 2017-06-08 | $9.33 | $9.33 | 35,700 | — | — |
| 2017-06-07 | $9.29 | $9.29 | 8,900 | — | — |
| 2017-06-06 | $9.03 | $9.03 | 50,500 | — | — |
| 2017-06-05 | $9.45 | $9.45 | 44,900 | — | — |
| 2017-06-02 | $8.84 | $8.84 | 159,000 | — | — |
| 2017-06-01 | $8.82 | $8.82 | 21,900 | — | — |
| 2017-05-31 | $8.90 | $8.90 | 41,300 | — | — |
| 2017-05-30 | $8.90 | $8.90 | 11,600 | — | — |
| 2017-05-26 | $8.91 | $8.91 | 7,600 | — | — |
| 2017-05-25 | $8.91 | $8.91 | 16,300 | — | — |
| 2017-05-24 | $8.96 | $8.96 | 28,600 | — | — |
| 2017-05-23 | $8.91 | $8.91 | 23,600 | — | — |
| 2017-05-22 | $9.06 | $9.06 | 24,700 | — | — |
| 2017-05-19 | $8.88 | $8.88 | 63,800 | — | — |
| 2017-05-18 | $8.80 | $8.80 | 14,500 | — | — |
| 2017-05-17 | $8.74 | $8.74 | 16,800 | — | — |
| 2017-05-16 | $8.64 | $8.64 | 77,500 | — | — |
| 2017-05-15 | $9.01 | $9.01 | 14,400 | — | — |
| 2017-05-12 | $9.10 | $9.10 | 46,100 | — | — |
| 2017-05-11 | $8.95 | $8.95 | 43,400 | — | — |
| 2017-05-10 | $9.06 | $9.06 | 34,500 | — | — |
| 2017-05-09 | $9.02 | $9.02 | 53,800 | — | — |
| 2017-05-08 | $9.12 | $9.12 | 46,700 | — | — |
| 2017-05-05 | $9.00 | $9.00 | 57,100 | — | — |
| 2017-05-04 | $9.10 | $9.10 | 21,900 | — | — |
| 2017-05-03 | $9.00 | $9.00 | 106,200 | — | — |
| 2017-05-02 | $9.29 | $9.29 | 82,600 | — | — |
| 2017-05-01 | $8.93 | $8.93 | 146,300 | — | — |
| 2017-04-28 | $9.55 | $9.55 | 38,500 | — | — |
| 2017-04-27 | $9.55 | $9.55 | 15,500 | — | — |
| 2017-04-26 | $9.57 | $9.57 | 78,800 | — | — |
| 2017-04-25 | $9.61 | $9.61 | 65,600 | — | — |
| 2017-04-24 | $9.60 | $9.60 | 27,800 | — | — |
| 2017-04-21 | $9.66 | $9.66 | 10,700 | — | — |
| 2017-04-20 | $9.86 | $9.86 | 8,200 | — | — |
| 2017-04-19 | $9.98 | $9.98 | 18,000 | — | — |
| 2017-04-18 | $10.01 | $10.01 | 31,500 | — | — |
| 2017-04-17 | $10.01 | $10.01 | 7,000 | — | — |
| 2017-04-13 | $10.10 | $10.10 | 15,900 | — | — |
| 2017-04-12 | $10.04 | $10.04 | 14,100 | — | — |
| 2017-04-11 | $10.16 | $10.16 | 30,300 | — | — |
| 2017-04-10 | $10.15 | $10.15 | 30,200 | — | — |
| 2017-04-07 | $10.08 | $10.08 | 19,700 | — | — |
| 2017-04-06 | $9.94 | $9.94 | 16,300 | — | — |
| 2017-04-05 | $9.67 | $9.67 | 46,700 | — | — |
| 2017-04-04 | $9.51 | $9.51 | 102,100 | — | — |
| 2017-04-03 | $10.17 | $10.17 | 68,800 | — | — |
| 2017-03-31 | $10.36 | $10.36 | 195,700 | — | — |
| 2017-03-30 | $11.57 | $11.57 | 18,200 | — | — |
| 2017-03-29 | $11.58 | $11.58 | 42,000 | — | — |
| 2017-03-28 | $11.62 | $11.62 | 66,300 | — | — |
| 2017-03-27 | $11.13 | $11.13 | 88,000 | — | — |
| 2017-03-24 | $11.02 | $11.02 | 13,700 | — | — |
| 2017-03-23 | $11.04 | $11.04 | 55,100 | — | — |
| 2017-03-22 | $11.47 | $11.47 | 330,600 | — | — |
| 2017-03-21 | $11.55 | $11.55 | 179,300 | — | — |
| 2017-03-20 | $11.55 | $11.55 | 47,300 | — | — |
| 2017-03-17 | $12.07 | $12.07 | 5,700 | — | — |
| 2017-03-16 | $12.35 | $12.35 | 14,000 | — | — |
| 2017-03-15 | $12.27 | $12.27 | 20,900 | — | — |
| 2017-03-14 | $11.61 | $11.61 | 14,100 | — | — |
| 2017-03-13 | $12.20 | $12.20 | 59,000 | — | — |
| 2017-03-10 | $11.81 | $11.81 | 13,700 | — | — |
| 2017-03-09 | $12.02 | $12.02 | 26,400 | — | — |
| 2017-03-08 | $11.63 | $11.63 | 23,300 | — | — |
| 2017-03-07 | $11.50 | $11.50 | 120,100 | — | — |
| 2017-03-06 | $12.50 | $12.50 | 31,000 | — | — |
| 2017-03-03 | $12.96 | $12.96 | 21,400 | — | — |
| 2017-03-02 | $12.65 | $12.65 | 29,700 | — | — |
| 2017-03-01 | $12.56 | $12.56 | 13,600 | — | — |
| 2017-02-28 | $12.44 | $12.44 | 57,800 | — | — |
| 2017-02-27 | $12.26 | $12.26 | 22,700 | — | — |
| 2017-02-24 | $11.85 | $11.85 | 21,000 | — | — |
| 2017-02-23 | $12.32 | $12.32 | 33,600 | — | — |
| 2017-02-22 | $12.30 | $12.30 | 20,600 | — | — |
| 2017-02-21 | $12.69 | $12.69 | 14,100 | — | — |
| 2017-02-17 | $12.71 | $12.71 | 20,300 | — | — |
| 2017-02-16 | $12.72 | $12.72 | 37,000 | — | — |
| 2017-02-15 | $12.67 | $12.67 | 49,900 | — | — |
| 2017-02-14 | $12.94 | $12.94 | 114,700 | — | — |
| 2017-02-13 | $12.19 | $12.19 | 33,900 | — | — |
| 2017-02-10 | $12.01 | $12.01 | 15,100 | — | — |
| 2017-02-09 | $11.63 | $11.63 | 32,500 | — | — |
| 2017-02-08 | $12.18 | $12.18 | 15,600 | — | — |
| 2017-02-07 | $12.01 | $12.01 | 17,600 | — | — |
| 2017-02-06 | $12.00 | $12.00 | 15,900 | — | — |
| 2017-02-03 | $12.14 | $12.14 | 43,100 | — | — |
| 2017-02-02 | $12.09 | $12.09 | 42,500 | — | — |
| 2017-02-01 | $11.98 | $11.98 | 47,000 | — | — |
| 2017-01-31 | $12.02 | $12.02 | 31,600 | — | — |
| 2017-01-30 | $11.76 | $11.76 | 38,000 | — | — |
| 2017-01-27 | $12.12 | $12.12 | 10,500 | — | — |
| 2017-01-26 | $12.25 | $12.25 | 24,100 | — | — |
| 2017-01-25 | $12.15 | $12.15 | 51,800 | — | — |
| 2017-01-24 | $12.05 | $12.05 | 40,700 | — | — |
| 2017-01-23 | $12.40 | $12.40 | 81,800 | — | — |
| 2017-01-20 | $12.60 | $12.60 | 117,400 | — | — |
| 2017-01-19 | $12.65 | $12.65 | 36,700 | — | — |
| 2017-01-18 | $12.98 | $12.98 | 19,400 | — | — |
| 2017-01-17 | $13.20 | $13.20 | 34,700 | — | — |
| 2017-01-13 | $13.50 | $13.50 | 26,400 | — | — |
| 2017-01-12 | $13.05 | $13.05 | 30,900 | — | — |
| 2017-01-11 | $13.42 | $13.42 | 71,200 | — | — |
| 2017-01-10 | $13.29 | $13.29 | 26,700 | — | — |
| 2017-01-09 | $13.34 | $13.34 | 51,300 | — | — |
| 2017-01-06 | $13.66 | $13.66 | 22,300 | — | — |
| 2017-01-05 | $13.53 | $13.53 | 24,100 | — | — |
| 2017-01-04 | $13.65 | $13.65 | 61,100 | — | — |
| 2017-01-03 | $13.01 | $13.01 | 60,400 | — | — |