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
- 2011-01-28 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 | $10.34 | $10.34 | 278,100 | — | — |
| 2017-12-28 | $10.38 | $10.38 | 203,700 | — | — |
| 2017-12-27 | $10.28 | $10.28 | 245,000 | — | — |
| 2017-12-26 | $10.33 | $10.33 | 186,100 | — | — |
| 2017-12-22 | $10.19 | $10.19 | 212,500 | — | — |
| 2017-12-21 | $10.16 | $10.16 | 352,400 | — | — |
| 2017-12-20 | $10.28 | $10.28 | 362,600 | — | — |
| 2017-12-19 | $10.19 | $10.19 | 280,800 | — | — |
| 2017-12-18 | $10.22 | $10.22 | 579,300 | — | — |
| 2017-12-15 | $9.99 | $9.99 | 616,500 | — | — |
| 2017-12-14 | $10.01 | $10.01 | 469,600 | — | — |
| 2017-12-13 | $10.15 | $10.15 | 725,700 | — | — |
| 2017-12-12 | $10.22 | $10.22 | 663,100 | — | — |
| 2017-12-11 | $10.01 | $10.01 | 400,100 | — | — |
| 2017-12-08 | $9.90 | $9.90 | 449,000 | — | — |
| 2017-12-07 | $9.77 | $9.77 | 446,000 | — | — |
| 2017-12-06 | $9.71 | $9.71 | 299,400 | — | — |
| 2017-12-05 | $9.85 | $9.85 | 501,900 | — | — |
| 2017-12-04 | $9.75 | $9.75 | 929,600 | — | — |
| 2017-12-01 | $9.79 | $9.79 | 459,600 | — | — |
| 2017-11-30 | $9.79 | $9.79 | 803,700 | — | — |
| 2017-11-29 | $9.83 | $9.83 | 685,500 | — | — |
| 2017-11-28 | $9.64 | $9.64 | 629,000 | — | — |
| 2017-11-27 | $9.64 | $9.64 | 852,100 | — | — |
| 2017-11-24 | $9.60 | $9.60 | 416,700 | — | — |
| 2017-11-22 | $9.47 | $9.47 | 731,800 | — | — |
| 2017-11-21 | $9.18 | $9.18 | 998,100 | — | — |
| 2017-11-20 | $9.02 | $9.02 | 808,000 | — | — |
| 2017-11-17 | $9.02 | $9.02 | 808,900 | — | — |
| 2017-11-16 | $9.07 | $9.07 | 1,389,800 | — | — |
| 2017-11-15 | $8.62 | $8.62 | 1,954,100 | — | — |
| 2017-11-14 | $8.55 | $8.55 | 3,666,700 | — | — |
| 2017-11-13 | $9.33 | $9.33 | 914,500 | — | — |
| 2017-11-10 | $9.34 | $9.34 | 1,020,000 | — | — |
| 2017-11-09 | $9.33 | $9.33 | 812,000 | — | — |
| 2017-11-08 | $9.73 | $9.73 | 555,700 | — | — |
| 2017-11-07 | $9.70 | $9.70 | 596,000 | — | — |
| 2017-11-06 | $9.66 | $9.66 | 761,700 | — | — |
| 2017-11-03 | $9.89 | $9.89 | 1,055,500 | — | — |
| 2017-11-02 | $9.96 | $9.96 | 688,000 | — | — |
| 2017-11-01 | $10.33 | $10.33 | 664,200 | — | — |
| 2017-10-31 | $10.16 | $10.16 | 748,900 | — | — |
| 2017-10-30 | $10.23 | $10.23 | 591,400 | — | — |
| 2017-10-27 | $10.49 | $10.49 | 585,700 | — | — |
| 2017-10-26 | $10.75 | $10.75 | 779,300 | — | — |
| 2017-10-25 | $10.62 | $10.62 | 447,200 | — | — |
| 2017-10-24 | $10.57 | $10.57 | 788,900 | — | — |
| 2017-10-23 | $10.37 | $10.37 | 379,300 | — | — |
| 2017-10-20 | $10.34 | $10.34 | 390,300 | — | — |
| 2017-10-19 | $10.40 | $10.40 | 365,300 | — | — |
| 2017-10-18 | $10.42 | $10.42 | 378,200 | — | — |
| 2017-10-17 | $10.45 | $10.45 | 391,100 | — | — |
| 2017-10-16 | $10.68 | $10.68 | 581,600 | — | — |
| 2017-10-13 | $10.50 | $10.50 | 550,200 | — | — |
| 2017-10-12 | $10.48 | $10.48 | 315,600 | — | — |
| 2017-10-11 | $10.34 | $10.34 | 419,200 | — | — |
| 2017-10-10 | $10.38 | $10.38 | 356,600 | — | — |
| 2017-10-09 | $10.44 | $10.44 | 449,600 | — | — |
| 2017-10-06 | $10.62 | $10.62 | 431,000 | — | — |
| 2017-10-05 | $10.94 | $10.94 | 332,400 | — | — |
| 2017-10-04 | $10.90 | $10.90 | 739,700 | — | — |
| 2017-10-03 | $10.94 | $10.94 | 625,200 | — | — |
| 2017-10-02 | $11.02 | $11.02 | 726,200 | — | — |
| 2017-09-29 | $10.80 | $10.80 | 861,700 | — | — |
| 2017-09-28 | $10.52 | $10.52 | 931,400 | — | — |
| 2017-09-27 | $10.27 | $10.27 | 538,600 | — | — |
| 2017-09-26 | $10.27 | $10.27 | 459,000 | — | — |
| 2017-09-25 | $10.05 | $10.05 | 483,700 | — | — |
| 2017-09-22 | $10.17 | $10.17 | 491,100 | — | — |
| 2017-09-21 | $9.96 | $9.96 | 463,400 | — | — |
| 2017-09-20 | $9.83 | $9.83 | 354,800 | — | — |
| 2017-09-19 | $9.87 | $9.87 | 843,200 | — | — |
| 2017-09-18 | $10.14 | $10.14 | 919,100 | — | — |
| 2017-09-15 | $10.17 | $10.17 | 949,200 | — | — |
| 2017-09-14 | $10.16 | $10.16 | 651,000 | — | — |
| 2017-09-13 | $10.07 | $10.07 | 501,300 | — | — |
| 2017-09-12 | $9.74 | $9.74 | 256,200 | — | — |
| 2017-09-11 | $9.72 | $9.72 | 564,200 | — | — |
| 2017-09-08 | $9.66 | $9.66 | 421,600 | — | — |
| 2017-09-07 | $9.81 | $9.81 | 288,200 | — | — |
| 2017-09-06 | $10.05 | $10.05 | 344,900 | — | — |
| 2017-09-05 | $9.97 | $9.97 | 570,400 | — | — |
| 2017-09-01 | $9.84 | $9.84 | 297,500 | — | — |
| 2017-08-31 | $9.70 | $9.70 | 867,900 | — | — |
| 2017-08-30 | $9.64 | $9.64 | 691,500 | — | — |
| 2017-08-29 | $9.67 | $9.67 | 1,149,000 | — | — |
| 2017-08-28 | $9.84 | $9.84 | 582,500 | — | — |
| 2017-08-25 | $9.89 | $9.89 | 533,000 | — | — |
| 2017-08-24 | $10.09 | $10.09 | 223,600 | — | — |
| 2017-08-23 | $10.21 | $10.21 | 808,400 | — | — |
| 2017-08-22 | $9.87 | $9.87 | 944,400 | — | — |
| 2017-08-21 | $9.76 | $9.76 | 456,400 | — | — |
| 2017-08-18 | $9.99 | $9.99 | 335,700 | — | — |
| 2017-08-17 | $10.06 | $10.06 | 663,600 | — | — |
| 2017-08-16 | $10.01 | $10.01 | 855,500 | — | — |
| 2017-08-15 | $10.05 | $10.05 | 291,600 | — | — |
| 2017-08-14 | $10.34 | $10.34 | 1,288,100 | — | — |
| 2017-08-11 | $9.93 | $9.93 | 572,100 | — | — |
| 2017-08-10 | $9.97 | $9.97 | 1,218,400 | — | — |
| 2017-08-09 | $10.02 | $10.02 | 269,000 | — | — |
| 2017-08-08 | $10.04 | $10.04 | 671,900 | — | — |
| 2017-08-07 | $10.11 | $10.11 | 319,900 | — | — |
| 2017-08-04 | $10.11 | $10.11 | 211,300 | — | — |
| 2017-08-03 | $10.10 | $10.10 | 484,200 | — | — |
| 2017-08-02 | $10.12 | $10.12 | 221,300 | — | — |
| 2017-08-01 | $10.13 | $10.13 | 309,500 | — | — |
| 2017-07-31 | $10.17 | $10.17 | 583,400 | — | — |
| 2017-07-28 | $10.02 | $10.02 | 345,700 | — | — |
| 2017-07-27 | $10.10 | $10.10 | 715,200 | — | — |
| 2017-07-26 | $10.30 | $10.30 | 845,200 | — | — |
| 2017-07-25 | $10.45 | $10.45 | 879,000 | — | — |
| 2017-07-24 | $10.42 | $10.42 | 565,500 | — | — |
| 2017-07-21 | $10.59 | $10.59 | 2,077,100 | — | — |
| 2017-07-20 | $9.99 | $9.99 | 614,400 | — | — |
| 2017-07-19 | $9.98 | $9.98 | 1,392,800 | — | — |
| 2017-07-18 | $9.80 | $9.80 | 893,900 | — | — |
| 2017-07-17 | $9.89 | $9.89 | 350,700 | — | — |
| 2017-07-14 | $9.96 | $9.96 | 688,200 | — | — |
| 2017-07-13 | $9.98 | $9.98 | 759,000 | — | — |
| 2017-07-12 | $9.88 | $9.88 | 1,215,900 | — | — |
| 2017-07-11 | $9.57 | $9.57 | 657,700 | — | — |
| 2017-07-10 | $9.68 | $9.68 | 232,400 | — | — |
| 2017-07-07 | $9.65 | $9.65 | 358,100 | — | — |
| 2017-07-06 | $9.68 | $9.68 | 658,600 | — | — |
| 2017-07-05 | $9.84 | $9.84 | 1,075,100 | — | — |
| 2017-07-03 | $10.07 | $10.07 | 666,500 | — | — |
| 2017-06-30 | $9.99 | $9.99 | 1,710,800 | — | — |
| 2017-06-29 | $9.91 | $9.91 | 909,500 | — | — |
| 2017-06-28 | $10.10 | $10.10 | 1,075,400 | — | — |
| 2017-06-27 | $9.82 | $9.82 | 602,500 | — | — |
| 2017-06-26 | $10.00 | $10.00 | 467,400 | — | — |
| 2017-06-23 | $9.99 | $9.99 | 547,200 | — | — |
| 2017-06-22 | $10.03 | $10.03 | 499,100 | — | — |
| 2017-06-21 | $9.98 | $9.98 | 1,447,000 | — | — |
| 2017-06-20 | $10.31 | $10.31 | 1,313,700 | — | — |
| 2017-06-19 | $10.14 | $10.14 | 841,900 | — | — |
| 2017-06-16 | $9.98 | $9.98 | 1,956,100 | — | — |
| 2017-06-15 | $9.84 | $9.84 | 835,000 | — | — |
| 2017-06-14 | $10.16 | $10.16 | 442,000 | — | — |
| 2017-06-13 | $10.40 | $10.40 | 916,000 | — | — |
| 2017-06-12 | $10.15 | $10.15 | 725,500 | — | — |
| 2017-06-09 | $10.33 | $10.33 | 802,300 | — | — |
| 2017-06-08 | $10.18 | $10.18 | 660,200 | — | — |
| 2017-06-07 | $10.57 | $10.57 | 580,200 | — | — |
| 2017-06-06 | $10.46 | $10.46 | 1,692,300 | — | — |
| 2017-06-05 | $10.57 | $10.57 | 982,900 | — | — |
| 2017-06-02 | $10.94 | $10.94 | 607,100 | — | — |
| 2017-06-01 | $11.10 | $11.10 | 786,900 | — | — |
| 2017-05-31 | $11.00 | $11.00 | 965,800 | — | — |
| 2017-05-30 | $11.14 | $11.14 | 773,400 | — | — |
| 2017-05-26 | $11.39 | $11.39 | 1,016,200 | — | — |
| 2017-05-25 | $11.28 | $11.28 | 455,100 | — | — |
| 2017-05-24 | $11.27 | $11.27 | 570,400 | — | — |
| 2017-05-23 | $11.24 | $11.24 | 433,300 | — | — |
| 2017-05-22 | $11.07 | $11.07 | 474,500 | — | — |
| 2017-05-19 | $11.11 | $11.11 | 1,036,300 | — | — |
| 2017-05-18 | $10.76 | $10.76 | 1,436,000 | — | — |
| 2017-05-17 | $11.40 | $11.40 | 1,221,100 | — | — |
| 2017-05-16 | $11.62 | $11.62 | 1,942,800 | — | — |
| 2017-05-15 | $11.52 | $11.52 | 997,400 | — | — |
| 2017-05-12 | $11.50 | $11.50 | 644,900 | — | — |
| 2017-05-11 | $11.44 | $11.44 | 796,700 | — | — |
| 2017-05-10 | $11.55 | $11.55 | 1,659,400 | — | — |
| 2017-05-09 | $11.30 | $11.30 | 376,500 | — | — |
| 2017-05-08 | $11.31 | $11.31 | 338,800 | — | — |
| 2017-05-05 | $11.40 | $11.40 | 755,400 | — | — |
| 2017-05-04 | $11.41 | $11.41 | 2,342,500 | — | — |
| 2017-05-03 | $11.36 | $11.36 | 673,000 | — | — |
| 2017-05-02 | $11.26 | $11.26 | 603,100 | — | — |
| 2017-05-01 | $11.17 | $11.17 | 336,800 | — | — |
| 2017-04-28 | $11.09 | $11.09 | 950,200 | — | — |
| 2017-04-27 | $10.79 | $10.79 | 595,000 | — | — |
| 2017-04-26 | $11.03 | $11.03 | 441,300 | — | — |
| 2017-04-25 | $11.07 | $11.07 | 519,900 | — | — |
| 2017-04-24 | $11.23 | $11.23 | 757,100 | — | — |
| 2017-04-21 | $11.19 | $11.19 | 479,100 | — | — |
| 2017-04-20 | $11.42 | $11.42 | 863,700 | — | — |
| 2017-04-19 | $11.42 | $11.42 | 686,100 | — | — |
| 2017-04-18 | $11.51 | $11.51 | 353,800 | — | — |
| 2017-04-17 | $11.65 | $11.65 | 399,600 | — | — |
| 2017-04-13 | $11.48 | $11.48 | 1,896,400 | — | — |
| 2017-04-12 | $11.58 | $11.58 | 420,500 | — | — |
| 2017-04-11 | $11.60 | $11.60 | 606,800 | — | — |
| 2017-04-10 | $11.70 | $11.70 | 1,639,600 | — | — |
| 2017-04-07 | $11.37 | $11.37 | 1,740,200 | — | — |
| 2017-04-06 | $11.12 | $11.12 | 680,400 | — | — |
| 2017-04-05 | $10.98 | $10.98 | 2,773,500 | — | — |
| 2017-04-04 | $11.55 | $11.55 | 318,300 | — | — |
| 2017-04-03 | $11.55 | $11.55 | 416,100 | — | — |
| 2017-03-31 | $11.46 | $11.46 | 564,500 | — | — |
| 2017-03-30 | $11.47 | $11.47 | 516,500 | — | — |
| 2017-03-29 | $11.57 | $11.57 | 561,600 | — | — |
| 2017-03-28 | $11.34 | $11.34 | 567,600 | — | — |
| 2017-03-27 | $11.61 | $11.61 | 1,195,000 | — | — |
| 2017-03-24 | $11.77 | $11.77 | 237,100 | — | — |
| 2017-03-23 | $11.70 | $11.70 | 299,500 | — | — |
| 2017-03-22 | $11.71 | $11.71 | 902,000 | — | — |
| 2017-03-21 | $12.00 | $12.00 | 1,669,700 | — | — |
| 2017-03-20 | $12.09 | $12.09 | 898,500 | — | — |
| 2017-03-17 | $11.90 | $11.90 | 860,300 | — | — |
| 2017-03-16 | $12.25 | $12.25 | 673,300 | — | — |
| 2017-03-15 | $12.11 | $12.11 | 450,800 | — | — |
| 2017-03-14 | $11.89 | $11.89 | 333,200 | — | — |
| 2017-03-13 | $11.88 | $11.88 | 397,400 | — | — |
| 2017-03-10 | $11.92 | $11.92 | 395,900 | — | — |
| 2017-03-09 | $11.65 | $11.65 | 399,600 | — | — |
| 2017-03-08 | $11.60 | $11.60 | 287,900 | — | — |
| 2017-03-07 | $11.64 | $11.64 | 475,000 | — | — |
| 2017-03-06 | $11.62 | $11.62 | 681,400 | — | — |
| 2017-03-03 | $11.97 | $11.97 | 340,500 | — | — |
| 2017-03-02 | $11.89 | $11.89 | 449,900 | — | — |
| 2017-03-01 | $12.06 | $12.06 | 635,400 | — | — |
| 2017-02-28 | $11.72 | $11.72 | 381,600 | — | — |
| 2017-02-27 | $11.82 | $11.82 | 392,800 | — | — |
| 2017-02-24 | $11.90 | $11.90 | 704,300 | — | — |
| 2017-02-23 | $11.88 | $11.88 | 1,427,500 | — | — |
| 2017-02-22 | $12.57 | $12.57 | 566,600 | — | — |
| 2017-02-21 | $12.65 | $12.65 | 604,900 | — | — |
| 2017-02-17 | $12.65 | $12.65 | 920,000 | — | — |
| 2017-02-16 | $12.45 | $12.45 | 247,500 | — | — |
| 2017-02-15 | $12.64 | $12.64 | 450,100 | — | — |
| 2017-02-14 | $12.71 | $12.71 | 301,000 | — | — |
| 2017-02-13 | $12.51 | $12.51 | 505,000 | — | — |
| 2017-02-10 | $12.40 | $12.40 | 589,000 | — | — |
| 2017-02-09 | $12.45 | $12.45 | 659,800 | — | — |
| 2017-02-08 | $12.50 | $12.50 | 570,300 | — | — |
| 2017-02-07 | $12.60 | $12.60 | 344,800 | — | — |
| 2017-02-06 | $12.67 | $12.67 | 467,800 | — | — |
| 2017-02-03 | $12.56 | $12.56 | 583,500 | — | — |
| 2017-02-02 | $12.02 | $12.02 | 842,800 | — | — |
| 2017-02-01 | $11.89 | $11.89 | 365,700 | — | — |
| 2017-01-31 | $11.57 | $11.57 | 685,800 | — | — |
| 2017-01-30 | $11.39 | $11.39 | 377,400 | — | — |
| 2017-01-27 | $11.68 | $11.68 | 1,542,400 | — | — |
| 2017-01-26 | $11.70 | $11.70 | 1,031,400 | — | — |
| 2017-01-25 | $11.54 | $11.54 | 811,100 | — | — |
| 2017-01-24 | $11.46 | $11.46 | 489,000 | — | — |
| 2017-01-23 | $11.58 | $11.58 | 764,000 | — | — |
| 2017-01-20 | $11.08 | $11.08 | 388,700 | — | — |
| 2017-01-19 | $11.03 | $11.03 | 230,800 | — | — |
| 2017-01-18 | $11.11 | $11.11 | 345,100 | — | — |
| 2017-01-17 | $11.20 | $11.20 | 848,300 | — | — |
| 2017-01-13 | $10.96 | $10.96 | 884,800 | — | — |
| 2017-01-12 | $10.75 | $10.75 | 422,300 | — | — |
| 2017-01-11 | $10.93 | $10.93 | 957,600 | — | — |
| 2017-01-10 | $10.74 | $10.74 | 1,252,200 | — | — |
| 2017-01-09 | $10.61 | $10.61 | 534,900 | — | — |
| 2017-01-06 | $10.60 | $10.60 | 492,000 | — | — |
| 2017-01-05 | $10.79 | $10.79 | 317,500 | — | — |
| 2017-01-04 | $10.92 | $10.92 | 298,400 | — | — |
| 2017-01-03 | $10.95 | $10.95 | 588,600 | — | — |