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
- 1998-05-01 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 | $10.05 | $10.05 | 453,700 | — | — |
| 2017-12-28 | $10.19 | $10.19 | 441,300 | — | — |
| 2017-12-27 | $10.13 | $10.13 | 635,000 | — | — |
| 2017-12-26 | $10.11 | $10.11 | 675,200 | — | — |
| 2017-12-22 | $10.32 | $10.32 | 418,300 | — | — |
| 2017-12-21 | $10.33 | $10.33 | 568,600 | — | — |
| 2017-12-20 | $10.55 | $10.55 | 672,500 | — | — |
| 2017-12-19 | $10.45 | $10.45 | 655,800 | — | — |
| 2017-12-18 | $10.46 | $10.46 | 955,500 | — | — |
| 2017-12-15 | $10.54 | $10.54 | 1,507,300 | — | — |
| 2017-12-14 | $10.19 | $10.19 | 863,700 | — | — |
| 2017-12-13 | $10.17 | $10.17 | 872,400 | — | — |
| 2017-12-12 | $10.22 | $10.22 | 838,200 | — | — |
| 2017-12-11 | $10.28 | $10.28 | 736,100 | — | — |
| 2017-12-08 | $10.05 | $10.05 | 732,300 | — | — |
| 2017-12-07 | $10.26 | $10.26 | 780,300 | — | — |
| 2017-12-06 | $10.10 | $10.10 | 626,500 | — | — |
| 2017-12-05 | $10.25 | $10.25 | 941,700 | — | — |
| 2017-12-04 | $10.13 | $10.13 | 922,600 | — | — |
| 2017-12-01 | $10.45 | $10.45 | 1,192,600 | — | — |
| 2017-11-30 | $10.57 | $10.57 | 1,110,200 | — | — |
| 2017-11-29 | $10.71 | $10.71 | 1,143,000 | — | — |
| 2017-11-28 | $11.42 | $11.42 | 734,200 | — | — |
| 2017-11-27 | $11.39 | $11.39 | 879,500 | — | — |
| 2017-11-24 | $11.50 | $11.50 | 468,200 | — | — |
| 2017-11-22 | $11.21 | $11.21 | 402,600 | — | — |
| 2017-11-21 | $11.28 | $11.28 | 644,300 | — | — |
| 2017-11-20 | $11.05 | $11.05 | 587,800 | — | — |
| 2017-11-17 | $10.89 | $10.89 | 803,200 | — | — |
| 2017-11-16 | $10.86 | $10.86 | 832,400 | — | — |
| 2017-11-15 | $10.70 | $10.70 | 544,100 | — | — |
| 2017-11-14 | $10.90 | $10.90 | 671,400 | — | — |
| 2017-11-13 | $11.00 | $11.00 | 574,200 | — | — |
| 2017-11-10 | $10.99 | $10.99 | 570,900 | — | — |
| 2017-11-09 | $11.05 | $11.05 | 1,115,600 | — | — |
| 2017-11-08 | $11.48 | $11.48 | 620,100 | — | — |
| 2017-11-07 | $11.36 | $11.36 | 962,500 | — | — |
| 2017-11-06 | $11.41 | $11.41 | 988,200 | — | — |
| 2017-11-03 | $11.16 | $11.16 | 1,174,700 | — | — |
| 2017-11-02 | $11.13 | $11.13 | 1,177,200 | — | — |
| 2017-11-01 | $10.80 | $10.80 | 1,677,400 | — | — |
| 2017-10-31 | $11.57 | $11.57 | 1,977,900 | — | — |
| 2017-10-30 | $11.09 | $11.09 | 1,323,800 | — | — |
| 2017-10-27 | $10.95 | $10.95 | 712,300 | — | — |
| 2017-10-26 | $10.89 | $10.89 | 555,300 | — | — |
| 2017-10-25 | $10.81 | $10.81 | 887,000 | — | — |
| 2017-10-24 | $10.63 | $10.63 | 947,000 | — | — |
| 2017-10-23 | $10.53 | $10.53 | 1,966,200 | — | — |
| 2017-10-20 | $10.69 | $10.69 | 1,461,000 | — | — |
| 2017-10-19 | $10.59 | $10.59 | 1,330,200 | — | — |
| 2017-10-18 | $10.69 | $10.69 | 594,700 | — | — |
| 2017-10-17 | $10.65 | $10.65 | 799,300 | — | — |
| 2017-10-16 | $10.81 | $10.81 | 957,600 | — | — |
| 2017-10-13 | $10.88 | $10.88 | 1,170,500 | — | — |
| 2017-10-12 | $10.87 | $10.87 | 1,040,800 | — | — |
| 2017-10-11 | $10.71 | $10.71 | 697,200 | — | — |
| 2017-10-10 | $10.55 | $10.55 | 745,900 | — | — |
| 2017-10-09 | $10.50 | $10.50 | 856,500 | — | — |
| 2017-10-06 | $10.50 | $10.50 | 487,100 | — | — |
| 2017-10-05 | $10.54 | $10.54 | 859,600 | — | — |
| 2017-10-04 | $10.50 | $10.50 | 804,000 | — | — |
| 2017-10-03 | $10.58 | $10.58 | 934,200 | — | — |
| 2017-10-02 | $10.65 | $10.65 | 643,800 | — | — |
| 2017-09-29 | $10.55 | $10.55 | 1,446,300 | — | — |
| 2017-09-28 | $10.55 | $10.55 | 1,180,300 | — | — |
| 2017-09-27 | $10.30 | $10.30 | 1,524,200 | — | — |
| 2017-09-26 | $10.08 | $10.08 | 1,431,700 | — | — |
| 2017-09-25 | $9.94 | $9.94 | 1,897,700 | — | — |
| 2017-09-22 | $10.06 | $10.06 | 908,300 | — | — |
| 2017-09-21 | $9.87 | $9.87 | 1,469,600 | — | — |
| 2017-09-20 | $9.81 | $9.81 | 1,446,200 | — | — |
| 2017-09-19 | $9.90 | $9.90 | 924,000 | — | — |
| 2017-09-18 | $9.98 | $9.98 | 1,019,500 | — | — |
| 2017-09-15 | $9.65 | $9.65 | 1,460,100 | — | — |
| 2017-09-14 | $9.45 | $9.45 | 1,237,900 | — | — |
| 2017-09-13 | $9.45 | $9.45 | 1,254,900 | — | — |
| 2017-09-12 | $9.23 | $9.23 | 765,600 | — | — |
| 2017-09-11 | $9.14 | $9.14 | 581,400 | — | — |
| 2017-09-08 | $8.95 | $8.95 | 1,088,700 | — | — |
| 2017-09-07 | $8.90 | $8.90 | 814,900 | — | — |
| 2017-09-06 | $8.93 | $8.93 | 648,500 | — | — |
| 2017-09-05 | $8.91 | $8.91 | 783,300 | — | — |
| 2017-09-01 | $9.08 | $9.08 | 883,100 | — | — |
| 2017-08-31 | $8.78 | $8.78 | 1,179,900 | — | — |
| 2017-08-30 | $8.96 | $8.96 | 770,500 | — | — |
| 2017-08-29 | $8.83 | $8.83 | 1,492,400 | — | — |
| 2017-08-28 | $8.63 | $8.63 | 1,019,800 | — | — |
| 2017-08-25 | $8.54 | $8.54 | 1,118,000 | — | — |
| 2017-08-24 | $8.71 | $8.71 | 899,400 | — | — |
| 2017-08-23 | $8.66 | $8.66 | 667,800 | — | — |
| 2017-08-22 | $8.68 | $8.68 | 1,364,000 | — | — |
| 2017-08-21 | $8.59 | $8.59 | 1,067,600 | — | — |
| 2017-08-18 | $8.46 | $8.46 | 737,600 | — | — |
| 2017-08-17 | $8.38 | $8.38 | 1,436,100 | — | — |
| 2017-08-16 | $8.84 | $8.84 | 919,000 | — | — |
| 2017-08-15 | $8.69 | $8.69 | 1,059,900 | — | — |
| 2017-08-14 | $8.80 | $8.80 | 840,300 | — | — |
| 2017-08-11 | $8.73 | $8.73 | 1,124,900 | — | — |
| 2017-08-10 | $8.53 | $8.53 | 1,138,100 | — | — |
| 2017-08-09 | $8.90 | $8.90 | 1,082,200 | — | — |
| 2017-08-08 | $9.12 | $9.12 | 1,668,700 | — | — |
| 2017-08-07 | $9.11 | $9.11 | 1,463,200 | — | — |
| 2017-08-04 | $8.77 | $8.77 | 1,181,000 | — | — |
| 2017-08-03 | $8.86 | $8.86 | 1,646,200 | — | — |
| 2017-08-02 | $9.17 | $9.17 | 2,337,600 | — | — |
| 2017-08-01 | $9.49 | $9.49 | 4,880,700 | — | — |
| 2017-07-31 | $10.37 | $10.37 | 1,846,500 | — | — |
| 2017-07-28 | $10.49 | $10.49 | 1,728,500 | — | — |
| 2017-07-27 | $10.81 | $10.81 | 1,520,900 | — | — |
| 2017-07-26 | $11.06 | $11.06 | 1,146,000 | — | — |
| 2017-07-25 | $11.01 | $11.01 | 823,000 | — | — |
| 2017-07-24 | $11.01 | $11.01 | 773,500 | — | — |
| 2017-07-21 | $10.96 | $10.96 | 1,532,000 | — | — |
| 2017-07-20 | $10.85 | $10.85 | 641,100 | — | — |
| 2017-07-19 | $10.89 | $10.89 | 926,000 | — | — |
| 2017-07-18 | $10.56 | $10.56 | 875,100 | — | — |
| 2017-07-17 | $10.45 | $10.45 | 734,300 | — | — |
| 2017-07-14 | $10.37 | $10.37 | 751,300 | — | — |
| 2017-07-13 | $10.17 | $10.17 | 1,459,300 | — | — |
| 2017-07-12 | $10.20 | $10.20 | 662,400 | — | — |
| 2017-07-11 | $10.04 | $10.04 | 927,800 | — | — |
| 2017-07-10 | $9.92 | $9.92 | 845,700 | — | — |
| 2017-07-07 | $9.83 | $9.83 | 1,204,500 | — | — |
| 2017-07-06 | $9.73 | $9.73 | 981,600 | — | — |
| 2017-07-05 | $9.82 | $9.82 | 855,700 | — | — |
| 2017-07-03 | $9.66 | $9.66 | 598,500 | — | — |
| 2017-06-30 | $9.77 | $9.77 | 1,387,300 | — | — |
| 2017-06-29 | $9.81 | $9.81 | 1,382,100 | — | — |
| 2017-06-28 | $10.45 | $10.45 | 1,322,900 | — | — |
| 2017-06-27 | $10.13 | $10.13 | 1,162,300 | — | — |
| 2017-06-26 | $10.37 | $10.37 | 610,700 | — | — |
| 2017-06-23 | $10.63 | $10.63 | 1,002,800 | — | — |
| 2017-06-22 | $10.65 | $10.65 | 1,026,200 | — | — |
| 2017-06-21 | $10.68 | $10.68 | 1,051,200 | — | — |
| 2017-06-20 | $10.67 | $10.67 | 1,321,100 | — | — |
| 2017-06-19 | $10.80 | $10.80 | 1,010,600 | — | — |
| 2017-06-16 | $10.56 | $10.56 | 1,374,500 | — | — |
| 2017-06-15 | $10.42 | $10.42 | 1,278,200 | — | — |
| 2017-06-14 | $10.73 | $10.73 | 1,275,300 | — | — |
| 2017-06-13 | $11.09 | $11.09 | 938,500 | — | — |
| 2017-06-12 | $11.10 | $11.10 | 1,846,200 | — | — |
| 2017-06-09 | $11.41 | $11.41 | 1,886,300 | — | — |
| 2017-06-08 | $12.24 | $12.24 | 792,300 | — | — |
| 2017-06-07 | $11.94 | $11.94 | 947,400 | — | — |
| 2017-06-06 | $11.73 | $11.73 | 1,062,700 | — | — |
| 2017-06-05 | $11.55 | $11.55 | 695,700 | — | — |
| 2017-06-02 | $11.34 | $11.34 | 1,137,200 | — | — |
| 2017-06-01 | $11.36 | $11.36 | 821,100 | — | — |
| 2017-05-31 | $11.34 | $11.34 | 1,637,700 | — | — |
| 2017-05-30 | $11.64 | $11.64 | 1,048,600 | — | — |
| 2017-05-26 | $11.74 | $11.74 | 1,014,900 | — | — |
| 2017-05-25 | $11.43 | $11.43 | 1,278,300 | — | — |
| 2017-05-24 | $11.40 | $11.40 | 886,400 | — | — |
| 2017-05-23 | $11.19 | $11.19 | 895,300 | — | — |
| 2017-05-22 | $11.12 | $11.12 | 923,400 | — | — |
| 2017-05-19 | $10.96 | $10.96 | 1,117,700 | — | — |
| 2017-05-18 | $10.84 | $10.84 | 1,223,200 | — | — |
| 2017-05-17 | $10.89 | $10.89 | 3,167,100 | — | — |
| 2017-05-16 | $11.67 | $11.67 | 1,188,800 | — | — |
| 2017-05-15 | $11.69 | $11.69 | 1,214,200 | — | — |
| 2017-05-12 | $11.67 | $11.67 | 1,004,300 | — | — |
| 2017-05-11 | $11.90 | $11.90 | 1,363,800 | — | — |
| 2017-05-10 | $11.96 | $11.96 | 1,110,400 | — | — |
| 2017-05-09 | $11.98 | $11.98 | 880,700 | — | — |
| 2017-05-08 | $11.73 | $11.73 | 707,600 | — | — |
| 2017-05-05 | $11.85 | $11.85 | 1,113,500 | — | — |
| 2017-05-04 | $11.96 | $11.96 | 1,139,000 | — | — |
| 2017-05-03 | $11.73 | $11.73 | 1,001,300 | — | — |
| 2017-05-02 | $11.71 | $11.71 | 1,839,400 | — | — |
| 2017-05-01 | $12.09 | $12.09 | 1,656,100 | — | — |
| 2017-04-28 | $11.78 | $11.78 | 4,106,500 | — | — |
| 2017-04-27 | $12.33 | $12.33 | 2,225,400 | — | — |
| 2017-04-26 | $11.98 | $11.98 | 1,285,800 | — | — |
| 2017-04-25 | $12.10 | $12.10 | 1,152,400 | — | — |
| 2017-04-24 | $11.88 | $11.88 | 1,059,600 | — | — |
| 2017-04-21 | $11.73 | $11.73 | 1,593,300 | — | — |
| 2017-04-20 | $11.88 | $11.88 | 1,835,500 | — | — |
| 2017-04-19 | $11.37 | $11.37 | 1,322,200 | — | — |
| 2017-04-18 | $11.22 | $11.22 | 1,377,800 | — | — |
| 2017-04-17 | $11.20 | $11.20 | 1,301,300 | — | — |
| 2017-04-13 | $10.90 | $10.90 | 977,700 | — | — |
| 2017-04-12 | $11.21 | $11.21 | 1,180,700 | — | — |
| 2017-04-11 | $11.20 | $11.20 | 1,230,900 | — | — |
| 2017-04-10 | $11.39 | $11.39 | 1,299,700 | — | — |
| 2017-04-07 | $11.51 | $11.51 | 1,277,600 | — | — |
| 2017-04-06 | $11.45 | $11.45 | 956,200 | — | — |
| 2017-04-05 | $11.24 | $11.24 | 1,352,500 | — | — |
| 2017-04-04 | $11.46 | $11.46 | 1,381,000 | — | — |
| 2017-04-03 | $11.56 | $11.56 | 1,487,500 | — | — |
| 2017-03-31 | $11.59 | $11.59 | 2,598,000 | — | — |
| 2017-03-30 | $11.28 | $11.28 | 727,700 | — | — |
| 2017-03-29 | $11.09 | $11.09 | 623,400 | — | — |
| 2017-03-28 | $11.15 | $11.15 | 744,000 | — | — |
| 2017-03-27 | $11.16 | $11.16 | 749,700 | — | — |
| 2017-03-24 | $10.95 | $10.95 | 638,100 | — | — |
| 2017-03-23 | $10.86 | $10.86 | 704,000 | — | — |
| 2017-03-22 | $10.78 | $10.78 | 1,026,200 | — | — |
| 2017-03-21 | $10.59 | $10.59 | 1,418,300 | — | — |
| 2017-03-20 | $11.23 | $11.23 | 1,270,600 | — | — |
| 2017-03-17 | $11.09 | $11.09 | 1,672,000 | — | — |
| 2017-03-16 | $10.95 | $10.95 | 794,900 | — | — |
| 2017-03-15 | $10.89 | $10.89 | 1,492,600 | — | — |
| 2017-03-14 | $10.90 | $10.90 | 1,157,100 | — | — |
| 2017-03-13 | $11.06 | $11.06 | 1,297,300 | — | — |
| 2017-03-10 | $10.89 | $10.89 | 1,617,100 | — | — |
| 2017-03-09 | $10.55 | $10.55 | 1,109,600 | — | — |
| 2017-03-08 | $10.74 | $10.74 | 1,548,000 | — | — |
| 2017-03-07 | $10.64 | $10.64 | 1,407,300 | — | — |
| 2017-03-06 | $10.49 | $10.49 | 1,769,800 | — | — |
| 2017-03-03 | $10.25 | $10.25 | 1,496,500 | — | — |
| 2017-03-02 | $10.25 | $10.25 | 1,673,200 | — | — |
| 2017-03-01 | $10.15 | $10.15 | 1,754,000 | — | — |
| 2017-02-28 | $9.82 | $9.82 | 1,999,900 | — | — |
| 2017-02-27 | $9.86 | $9.86 | 2,402,700 | — | — |
| 2017-02-24 | $10.13 | $10.13 | 1,360,200 | — | — |
| 2017-02-23 | $10.15 | $10.15 | 1,728,100 | — | — |
| 2017-02-22 | $10.10 | $10.10 | 1,588,700 | — | — |
| 2017-02-21 | $10.34 | $10.34 | 2,041,000 | — | — |
| 2017-02-17 | $10.05 | $10.05 | 1,995,900 | — | — |
| 2017-02-16 | $10.01 | $10.01 | 2,595,700 | — | — |
| 2017-02-15 | $9.60 | $9.60 | 3,977,600 | — | — |
| 2017-02-14 | $9.61 | $9.61 | 8,905,700 | — | — |
| 2017-02-13 | $10.44 | $10.44 | 5,561,200 | — | — |
| 2017-02-10 | $9.97 | $9.97 | 1,978,000 | — | — |
| 2017-02-09 | $9.93 | $9.93 | 1,691,600 | — | — |
| 2017-02-08 | $9.66 | $9.66 | 1,850,500 | — | — |
| 2017-02-07 | $9.60 | $9.60 | 1,924,600 | — | — |
| 2017-02-06 | $9.98 | $9.98 | 1,050,800 | — | — |
| 2017-02-03 | $10.07 | $10.07 | 1,405,300 | — | — |
| 2017-02-02 | $9.92 | $9.92 | 1,971,700 | — | — |
| 2017-02-01 | $9.63 | $9.63 | 1,296,700 | — | — |
| 2017-01-31 | $9.41 | $9.41 | 1,220,700 | — | — |
| 2017-01-30 | $9.53 | $9.53 | 1,529,100 | — | — |
| 2017-01-27 | $9.70 | $9.70 | 883,900 | — | — |
| 2017-01-26 | $9.73 | $9.73 | 1,265,100 | — | — |
| 2017-01-25 | $9.86 | $9.86 | 2,176,100 | — | — |
| 2017-01-24 | $9.77 | $9.77 | 1,948,000 | — | — |
| 2017-01-23 | $9.55 | $9.55 | 1,310,400 | — | — |
| 2017-01-20 | $9.69 | $9.69 | 2,065,500 | — | — |
| 2017-01-19 | $9.68 | $9.68 | 2,157,400 | — | — |
| 2017-01-18 | $9.86 | $9.86 | 2,180,100 | — | — |
| 2017-01-17 | $9.79 | $9.79 | 1,873,500 | — | — |
| 2017-01-13 | $10.46 | $10.46 | 1,238,700 | — | — |
| 2017-01-12 | $10.49 | $10.49 | 831,000 | — | — |
| 2017-01-11 | $10.75 | $10.75 | 814,100 | — | — |
| 2017-01-10 | $10.69 | $10.69 | 1,184,700 | — | — |
| 2017-01-09 | $10.39 | $10.39 | 1,244,300 | — | — |
| 2017-01-06 | $10.27 | $10.27 | 1,237,400 | — | — |
| 2017-01-05 | $10.35 | $10.35 | 1,297,300 | — | — |
| 2017-01-04 | $10.61 | $10.61 | 1,072,300 | — | — |
| 2017-01-03 | $10.65 | $10.65 | 1,149,700 | — | — |