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
- 2016-08-12 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 | $8.99 | $8.99 | 96,500 | — | — |
| 2017-12-28 | $9.37 | $9.37 | 214,400 | — | — |
| 2017-12-27 | $8.53 | $8.53 | 81,100 | — | — |
| 2017-12-26 | $8.69 | $8.69 | 160,700 | — | — |
| 2017-12-22 | $8.96 | $8.96 | 92,100 | — | — |
| 2017-12-21 | $9.44 | $9.44 | 54,300 | — | — |
| 2017-12-20 | $9.52 | $9.52 | 24,000 | — | — |
| 2017-12-19 | $9.49 | $9.49 | 30,700 | — | — |
| 2017-12-18 | $9.51 | $9.51 | 133,200 | — | — |
| 2017-12-15 | $9.72 | $9.72 | 47,400 | — | — |
| 2017-12-14 | $9.96 | $9.96 | 64,100 | — | — |
| 2017-12-13 | $10.12 | $10.12 | 105,900 | — | — |
| 2017-12-12 | $9.68 | $9.68 | 63,700 | — | — |
| 2017-12-11 | $9.50 | $9.50 | 70,800 | — | — |
| 2017-12-08 | $9.57 | $9.57 | 64,000 | — | — |
| 2017-12-07 | $9.39 | $9.39 | 54,100 | — | — |
| 2017-12-06 | $9.07 | $9.07 | 55,000 | — | — |
| 2017-12-05 | $9.08 | $9.08 | 34,200 | — | — |
| 2017-12-04 | $9.05 | $9.05 | 91,800 | — | — |
| 2017-12-01 | $9.29 | $9.29 | 74,600 | — | — |
| 2017-11-30 | $9.49 | $9.49 | 67,100 | — | — |
| 2017-11-29 | $9.60 | $9.60 | 45,900 | — | — |
| 2017-11-28 | $9.81 | $9.81 | 70,600 | — | — |
| 2017-11-27 | $9.67 | $9.67 | 33,500 | — | — |
| 2017-11-24 | $9.64 | $9.64 | 28,600 | — | — |
| 2017-11-22 | $9.96 | $9.96 | 95,600 | — | — |
| 2017-11-21 | $9.85 | $9.85 | 205,900 | — | — |
| 2017-11-20 | $9.56 | $9.56 | 90,800 | — | — |
| 2017-11-17 | $9.40 | $9.40 | 75,000 | — | — |
| 2017-11-16 | $9.14 | $9.14 | 64,900 | — | — |
| 2017-11-15 | $8.75 | $8.75 | 35,000 | — | — |
| 2017-11-14 | $9.10 | $9.10 | 141,600 | — | — |
| 2017-11-13 | $8.77 | $8.77 | 85,600 | — | — |
| 2017-11-10 | $8.49 | $8.49 | 329,000 | — | — |
| 2017-11-09 | $7.99 | $7.99 | 346,800 | — | — |
| 2017-11-08 | $7.49 | $7.49 | 153,000 | — | — |
| 2017-11-07 | $7.40 | $7.40 | 298,500 | — | — |
| 2017-11-06 | $7.58 | $7.58 | 160,800 | — | — |
| 2017-11-03 | $7.82 | $7.82 | 54,100 | — | — |
| 2017-11-02 | $7.82 | $7.82 | 263,300 | — | — |
| 2017-11-01 | $8.50 | $8.50 | 116,200 | — | — |
| 2017-10-31 | $8.72 | $8.72 | 54,100 | — | — |
| 2017-10-30 | $8.54 | $8.54 | 64,500 | — | — |
| 2017-10-27 | $8.45 | $8.45 | 145,800 | — | — |
| 2017-10-26 | $9.08 | $9.08 | 59,100 | — | — |
| 2017-10-25 | $9.13 | $9.13 | 90,900 | — | — |
| 2017-10-24 | $9.09 | $9.09 | 80,500 | — | — |
| 2017-10-23 | $9.05 | $9.05 | 60,400 | — | — |
| 2017-10-20 | $9.05 | $9.05 | 94,800 | — | — |
| 2017-10-19 | $9.19 | $9.19 | 58,900 | — | — |
| 2017-10-18 | $9.06 | $9.06 | 26,300 | — | — |
| 2017-10-17 | $9.10 | $9.10 | 66,500 | — | — |
| 2017-10-16 | $8.99 | $8.99 | 79,600 | — | — |
| 2017-10-13 | $9.05 | $9.05 | 71,500 | — | — |
| 2017-10-12 | $9.18 | $9.18 | 81,400 | — | — |
| 2017-10-11 | $9.29 | $9.29 | 101,400 | — | — |
| 2017-10-10 | $9.34 | $9.34 | 46,300 | — | — |
| 2017-10-09 | $9.54 | $9.54 | 52,000 | — | — |
| 2017-10-06 | $9.31 | $9.31 | 33,500 | — | — |
| 2017-10-05 | $9.43 | $9.43 | 50,400 | — | — |
| 2017-10-04 | $9.36 | $9.36 | 66,900 | — | — |
| 2017-10-03 | $9.31 | $9.31 | 41,700 | — | — |
| 2017-10-02 | $9.12 | $9.12 | 79,700 | — | — |
| 2017-09-29 | $9.09 | $9.09 | 111,100 | — | — |
| 2017-09-28 | $9.10 | $9.10 | 97,400 | — | — |
| 2017-09-27 | $9.05 | $9.05 | 87,700 | — | — |
| 2017-09-26 | $8.86 | $8.86 | 92,200 | — | — |
| 2017-09-25 | $8.94 | $8.94 | 116,400 | — | — |
| 2017-09-22 | $9.30 | $9.30 | 165,500 | — | — |
| 2017-09-21 | $9.06 | $9.06 | 41,300 | — | — |
| 2017-09-20 | $9.06 | $9.06 | 95,800 | — | — |
| 2017-09-19 | $9.09 | $9.09 | 76,600 | — | — |
| 2017-09-18 | $9.08 | $9.08 | 114,900 | — | — |
| 2017-09-15 | $9.33 | $9.33 | 240,100 | — | — |
| 2017-09-14 | $9.40 | $9.40 | 156,000 | — | — |
| 2017-09-13 | $9.21 | $9.21 | 204,900 | — | — |
| 2017-09-12 | $9.05 | $9.05 | 155,200 | — | — |
| 2017-09-11 | $8.82 | $8.82 | 494,000 | — | — |
| 2017-09-08 | $8.89 | $8.89 | 406,900 | — | — |
| 2017-09-07 | $9.09 | $9.09 | 1,054,000 | — | — |
| 2017-09-06 | $10.77 | $10.77 | 91,000 | — | — |
| 2017-09-05 | $10.90 | $10.90 | 85,200 | — | — |
| 2017-09-01 | $11.08 | $11.08 | 108,500 | — | — |
| 2017-08-31 | $10.98 | $10.98 | 147,700 | — | — |
| 2017-08-30 | $10.65 | $10.65 | 112,000 | — | — |
| 2017-08-29 | $10.43 | $10.43 | 99,900 | — | — |
| 2017-08-28 | $10.32 | $10.32 | 125,200 | — | — |
| 2017-08-25 | $10.27 | $10.27 | 232,800 | — | — |
| 2017-08-24 | $11.10 | $11.10 | 485,500 | — | — |
| 2017-08-23 | $9.67 | $9.67 | 78,300 | — | — |
| 2017-08-22 | $9.78 | $9.78 | 76,600 | — | — |
| 2017-08-21 | $9.40 | $9.40 | 177,500 | — | — |
| 2017-08-18 | $9.60 | $9.60 | 222,900 | — | — |
| 2017-08-17 | $9.68 | $9.68 | 219,400 | — | — |
| 2017-08-16 | $9.81 | $9.81 | 198,800 | — | — |
| 2017-08-15 | $10.00 | $10.00 | 237,300 | — | — |
| 2017-08-14 | $9.91 | $9.91 | 292,400 | — | — |
| 2017-08-11 | $9.63 | $9.63 | 212,300 | — | — |
| 2017-08-10 | $10.01 | $10.01 | 394,600 | — | — |
| 2017-08-09 | $10.78 | $10.78 | 268,600 | — | — |
| 2017-08-08 | $10.57 | $10.57 | 1,093,600 | — | — |
| 2017-08-07 | $13.65 | $13.65 | 144,500 | — | — |
| 2017-08-04 | $13.20 | $13.20 | 77,700 | — | — |
| 2017-08-03 | $13.04 | $13.04 | 71,300 | — | — |
| 2017-08-02 | $13.01 | $13.01 | 88,800 | — | — |
| 2017-08-01 | $13.18 | $13.18 | 72,400 | — | — |
| 2017-07-31 | $13.55 | $13.55 | 115,600 | — | — |
| 2017-07-28 | $13.28 | $13.28 | 93,400 | — | — |
| 2017-07-27 | $13.60 | $13.60 | 59,700 | — | — |
| 2017-07-26 | $13.75 | $13.75 | 52,700 | — | — |
| 2017-07-25 | $13.71 | $13.71 | 47,400 | — | — |
| 2017-07-24 | $13.70 | $13.70 | 57,700 | — | — |
| 2017-07-21 | $13.57 | $13.57 | 60,300 | — | — |
| 2017-07-20 | $13.51 | $13.51 | 146,500 | — | — |
| 2017-07-19 | $13.43 | $13.43 | 132,800 | — | — |
| 2017-07-18 | $13.38 | $13.38 | 50,400 | — | — |
| 2017-07-17 | $13.62 | $13.62 | 62,600 | — | — |
| 2017-07-14 | $13.67 | $13.67 | 88,400 | — | — |
| 2017-07-13 | $13.88 | $13.88 | 123,500 | — | — |
| 2017-07-12 | $13.90 | $13.90 | 29,300 | — | — |
| 2017-07-11 | $13.76 | $13.76 | 22,600 | — | — |
| 2017-07-10 | $13.85 | $13.85 | 33,600 | — | — |
| 2017-07-07 | $13.98 | $13.98 | 25,800 | — | — |
| 2017-07-06 | $13.70 | $13.70 | 33,000 | — | — |
| 2017-07-05 | $13.77 | $13.77 | 28,700 | — | — |
| 2017-07-03 | $13.86 | $13.86 | 16,400 | — | — |
| 2017-06-30 | $14.18 | $14.18 | 31,900 | — | — |
| 2017-06-29 | $13.87 | $13.87 | 67,400 | — | — |
| 2017-06-28 | $14.36 | $14.36 | 35,600 | — | — |
| 2017-06-27 | $14.36 | $14.36 | 71,700 | — | — |
| 2017-06-26 | $14.79 | $14.79 | 81,200 | — | — |
| 2017-06-23 | $14.53 | $14.53 | 67,700 | — | — |
| 2017-06-22 | $14.39 | $14.39 | 54,900 | — | — |
| 2017-06-21 | $13.92 | $13.92 | 38,200 | — | — |
| 2017-06-20 | $14.04 | $14.04 | 51,000 | — | — |
| 2017-06-19 | $14.12 | $14.12 | 27,900 | — | — |
| 2017-06-16 | $14.29 | $14.29 | 55,500 | — | — |
| 2017-06-15 | $14.09 | $14.09 | 65,700 | — | — |
| 2017-06-14 | $14.68 | $14.68 | 56,000 | — | — |
| 2017-06-13 | $14.39 | $14.39 | 85,000 | — | — |
| 2017-06-12 | $14.42 | $14.42 | 116,200 | — | — |
| 2017-06-09 | $14.26 | $14.26 | 252,200 | — | — |
| 2017-06-08 | $14.90 | $14.90 | 104,600 | — | — |
| 2017-06-07 | $14.60 | $14.60 | 44,600 | — | — |
| 2017-06-06 | $14.40 | $14.40 | 126,100 | — | — |
| 2017-06-05 | $14.50 | $14.50 | 81,800 | — | — |
| 2017-06-02 | $14.36 | $14.36 | 122,200 | — | — |
| 2017-06-01 | $13.86 | $13.86 | 82,900 | — | — |
| 2017-05-31 | $13.33 | $13.33 | 57,300 | — | — |
| 2017-05-30 | $13.48 | $13.48 | 43,900 | — | — |
| 2017-05-26 | $13.75 | $13.75 | 43,500 | — | — |
| 2017-05-25 | $13.78 | $13.78 | 114,100 | — | — |
| 2017-05-24 | $13.79 | $13.79 | 62,400 | — | — |
| 2017-05-23 | $13.66 | $13.66 | 64,900 | — | — |
| 2017-05-22 | $13.95 | $13.95 | 65,100 | — | — |
| 2017-05-19 | $13.54 | $13.54 | 85,400 | — | — |
| 2017-05-18 | $13.56 | $13.56 | 84,600 | — | — |
| 2017-05-17 | $13.68 | $13.68 | 60,900 | — | — |
| 2017-05-16 | $14.06 | $14.06 | 72,200 | — | — |
| 2017-05-15 | $14.07 | $14.07 | 58,700 | — | — |
| 2017-05-12 | $14.00 | $14.00 | 104,900 | — | — |
| 2017-05-11 | $14.08 | $14.08 | 118,900 | — | — |
| 2017-05-10 | $14.30 | $14.30 | 120,400 | — | — |
| 2017-05-09 | $13.89 | $13.89 | 147,300 | — | — |
| 2017-05-08 | $13.61 | $13.61 | 212,000 | — | — |
| 2017-05-05 | $13.81 | $13.81 | 272,400 | — | — |
| 2017-05-04 | $14.43 | $14.43 | 477,900 | — | — |
| 2017-05-03 | $14.20 | $14.20 | 157,000 | — | — |
| 2017-05-02 | $14.50 | $14.50 | 176,500 | — | — |
| 2017-05-01 | $14.89 | $14.89 | 129,500 | — | — |
| 2017-04-28 | $14.91 | $14.91 | 145,700 | — | — |
| 2017-04-27 | $14.96 | $14.96 | 164,000 | — | — |
| 2017-04-26 | $15.19 | $15.19 | 98,500 | — | — |
| 2017-04-25 | $15.20 | $15.20 | 278,400 | — | — |
| 2017-04-24 | $14.87 | $14.87 | 105,500 | — | — |
| 2017-04-21 | $14.67 | $14.67 | 77,200 | — | — |
| 2017-04-20 | $14.46 | $14.46 | 50,700 | — | — |
| 2017-04-19 | $14.51 | $14.51 | 51,800 | — | — |
| 2017-04-18 | $14.60 | $14.60 | 115,900 | — | — |
| 2017-04-17 | $14.62 | $14.62 | 127,300 | — | — |
| 2017-04-13 | $15.02 | $15.02 | 62,600 | — | — |
| 2017-04-12 | $15.22 | $15.22 | 80,500 | — | — |
| 2017-04-11 | $15.29 | $15.29 | 170,300 | — | — |
| 2017-04-10 | $14.96 | $14.96 | 80,200 | — | — |
| 2017-04-07 | $14.82 | $14.82 | 76,900 | — | — |
| 2017-04-06 | $14.72 | $14.72 | 71,500 | — | — |
| 2017-04-05 | $14.45 | $14.45 | 80,900 | — | — |
| 2017-04-04 | $14.70 | $14.70 | 61,100 | — | — |
| 2017-04-03 | $14.74 | $14.74 | 115,000 | — | — |
| 2017-03-31 | $15.16 | $15.16 | 213,600 | — | — |
| 2017-03-30 | $15.16 | $15.16 | 371,200 | — | — |
| 2017-03-29 | $14.20 | $14.20 | 78,900 | — | — |
| 2017-03-28 | $14.37 | $14.37 | 115,900 | — | — |
| 2017-03-27 | $14.35 | $14.35 | 102,000 | — | — |
| 2017-03-24 | $14.50 | $14.50 | 131,600 | — | — |
| 2017-03-23 | $14.10 | $14.10 | 70,700 | — | — |
| 2017-03-22 | $14.02 | $14.02 | 88,000 | — | — |
| 2017-03-21 | $14.04 | $14.04 | 258,000 | — | — |
| 2017-03-20 | $14.42 | $14.42 | 155,500 | — | — |
| 2017-03-17 | $14.49 | $14.49 | 621,100 | — | — |
| 2017-03-16 | $14.02 | $14.02 | 394,700 | — | — |
| 2017-03-15 | $12.82 | $12.82 | 200,400 | — | — |
| 2017-03-14 | $12.49 | $12.49 | 127,300 | — | — |
| 2017-03-13 | $12.63 | $12.63 | 134,700 | — | — |
| 2017-03-10 | $12.58 | $12.58 | 208,000 | — | — |
| 2017-03-09 | $13.11 | $13.11 | 94,600 | — | — |
| 2017-03-08 | $13.26 | $13.26 | 235,700 | — | — |
| 2017-03-07 | $13.13 | $13.13 | 230,200 | — | — |
| 2017-03-06 | $12.52 | $12.52 | 249,800 | — | — |
| 2017-03-03 | $12.42 | $12.42 | 377,000 | — | — |
| 2017-03-02 | $12.78 | $12.78 | 391,900 | — | — |
| 2017-03-01 | $13.73 | $13.73 | 753,700 | — | — |
| 2017-02-28 | $12.60 | $12.60 | 396,400 | — | — |
| 2017-02-27 | $13.24 | $13.24 | 216,500 | — | — |
| 2017-02-24 | $13.31 | $13.31 | 289,000 | — | — |
| 2017-02-23 | $13.68 | $13.68 | 251,100 | — | — |
| 2017-02-22 | $13.78 | $13.78 | 550,300 | — | — |
| 2017-02-21 | $13.42 | $13.42 | 1,137,200 | — | — |
| 2017-02-17 | $15.09 | $15.09 | 1,130,400 | — | — |
| 2017-02-16 | $14.94 | $14.94 | 922,200 | — | — |
| 2017-02-15 | $15.69 | $15.69 | 289,600 | — | — |
| 2017-02-14 | $16.08 | $16.08 | 242,700 | — | — |
| 2017-02-13 | $16.49 | $16.49 | 244,100 | — | — |
| 2017-02-10 | $16.70 | $16.70 | 462,900 | — | — |
| 2017-02-09 | $16.20 | $16.20 | 98,500 | — | — |
| 2017-02-08 | $16.33 | $16.33 | 113,800 | — | — |
| 2017-02-07 | $16.07 | $16.07 | 254,600 | — | — |
| 2017-02-06 | $16.50 | $16.50 | 94,900 | — | — |
| 2017-02-03 | $16.72 | $16.72 | 163,500 | — | — |
| 2017-02-02 | $16.36 | $16.36 | 102,100 | — | — |
| 2017-02-01 | $16.74 | $16.74 | 94,300 | — | — |
| 2017-01-31 | $17.38 | $17.38 | 313,400 | — | — |
| 2017-01-30 | $16.32 | $16.32 | 326,100 | — | — |
| 2017-01-27 | $15.87 | $15.87 | 75,200 | — | — |
| 2017-01-26 | $16.10 | $16.10 | 144,500 | — | — |
| 2017-01-25 | $16.27 | $16.27 | 190,900 | — | — |
| 2017-01-24 | $16.59 | $16.59 | 216,800 | — | — |
| 2017-01-23 | $17.19 | $17.19 | 457,300 | — | — |
| 2017-01-20 | $17.31 | $17.31 | 723,900 | — | — |
| 2017-01-19 | $15.60 | $15.60 | 209,900 | — | — |
| 2017-01-18 | $15.45 | $15.45 | 186,700 | — | — |
| 2017-01-17 | $15.85 | $15.85 | 172,800 | — | — |
| 2017-01-13 | $16.13 | $16.13 | 516,900 | — | — |
| 2017-01-12 | $14.95 | $14.95 | 87,900 | — | — |
| 2017-01-11 | $15.36 | $15.36 | 75,100 | — | — |
| 2017-01-10 | $15.51 | $15.51 | 124,900 | — | — |
| 2017-01-09 | $15.72 | $15.72 | 158,800 | — | — |
| 2017-01-06 | $15.26 | $15.26 | 359,900 | — | — |
| 2017-01-05 | $15.97 | $15.97 | 328,700 | — | — |
| 2017-01-04 | $14.61 | $14.61 | 198,600 | — | — |
| 2017-01-03 | $13.89 | $13.89 | 150,700 | — | — |