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
- 2009-12-29 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 | $11.16 | $13.58 | 63,000 | — | — |
| 2017-12-28 | $11.17 | $13.59 | 56,500 | — | — |
| 2017-12-27 | $11.18 | $13.46 | 102,300 | — | — |
| 2017-12-26 | $11.06 | $13.32 | 70,100 | — | — |
| 2017-12-22 | $11.05 | $13.30 | 110,500 | — | — |
| 2017-12-21 | $11.03 | $13.28 | 102,400 | — | — |
| 2017-12-20 | $11.02 | $13.27 | 95,400 | — | — |
| 2017-12-19 | $10.96 | $13.19 | 127,900 | — | — |
| 2017-12-18 | $10.99 | $13.23 | 111,400 | — | — |
| 2017-12-15 | $10.95 | $13.18 | 290,000 | — | — |
| 2017-12-14 | $11.10 | $13.36 | 134,200 | — | — |
| 2017-12-13 | $11.06 | $13.32 | 168,900 | — | — |
| 2017-12-12 | $10.98 | $13.22 | 104,700 | — | — |
| 2017-12-11 | $11.10 | $13.36 | 87,800 | — | — |
| 2017-12-08 | $11.08 | $13.34 | 100,600 | — | — |
| 2017-12-07 | $11.07 | $13.33 | 128,500 | — | — |
| 2017-12-06 | $11.01 | $13.26 | 88,900 | — | — |
| 2017-12-05 | $10.93 | $13.16 | 74,900 | — | — |
| 2017-12-04 | $10.98 | $13.22 | 105,200 | — | — |
| 2017-12-01 | $11.13 | $13.40 | 226,500 | — | — |
| 2017-11-30 | $10.99 | $13.23 | 515,900 | — | — |
| 2017-11-29 | $10.89 | $13.11 | 81,300 | — | — |
| 2017-11-28 | $11.14 | $13.41 | 117,400 | — | — |
| 2017-11-27 | $11.12 | $13.39 | 166,400 | — | — |
| 2017-11-24 | $11.28 | $13.58 | 65,600 | — | — |
| 2017-11-22 | $11.25 | $13.54 | 157,700 | — | — |
| 2017-11-21 | $11.04 | $13.29 | 85,700 | — | — |
| 2017-11-20 | $11.00 | $13.24 | 90,300 | — | — |
| 2017-11-17 | $11.08 | $13.34 | 170,500 | — | — |
| 2017-11-16 | $10.98 | $13.22 | 165,500 | — | — |
| 2017-11-15 | $10.81 | $13.01 | 165,300 | — | — |
| 2017-11-14 | $10.63 | $12.80 | 76,900 | — | — |
| 2017-11-13 | $10.63 | $12.80 | 113,600 | — | — |
| 2017-11-10 | $10.49 | $12.63 | 120,700 | — | — |
| 2017-11-09 | $10.52 | $12.67 | 168,800 | — | — |
| 2017-11-08 | $10.51 | $12.65 | 162,900 | — | — |
| 2017-11-07 | $10.54 | $12.69 | 136,100 | — | — |
| 2017-11-06 | $10.65 | $12.82 | 124,000 | — | — |
| 2017-11-03 | $10.55 | $12.70 | 1,215,700 | — | — |
| 2017-11-02 | $10.35 | $12.46 | 387,700 | — | — |
| 2017-11-01 | $10.70 | $12.88 | 112,800 | — | — |
| 2017-10-31 | $10.69 | $12.87 | 254,900 | — | — |
| 2017-10-30 | $10.78 | $12.98 | 57,300 | — | — |
| 2017-10-27 | $10.70 | $12.88 | 72,900 | — | — |
| 2017-10-26 | $10.71 | $12.89 | 67,200 | — | — |
| 2017-10-25 | $10.73 | $12.92 | 75,100 | — | — |
| 2017-10-24 | $10.83 | $13.04 | 106,400 | — | — |
| 2017-10-23 | $11.01 | $13.26 | 49,300 | — | — |
| 2017-10-20 | $11.01 | $13.26 | 209,900 | — | — |
| 2017-10-19 | $11.18 | $13.46 | 58,600 | — | — |
| 2017-10-18 | $11.14 | $13.41 | 209,000 | — | — |
| 2017-10-17 | $11.01 | $13.26 | 73,300 | — | — |
| 2017-10-16 | $10.91 | $13.13 | 196,900 | — | — |
| 2017-10-13 | $10.83 | $13.04 | 61,600 | — | — |
| 2017-10-12 | $10.86 | $13.07 | 119,800 | — | — |
| 2017-10-11 | $10.91 | $13.13 | 129,700 | — | — |
| 2017-10-10 | $10.77 | $12.97 | 210,900 | — | — |
| 2017-10-09 | $10.72 | $12.91 | 24,300 | — | — |
| 2017-10-06 | $10.70 | $12.88 | 252,500 | — | — |
| 2017-10-05 | $10.71 | $12.89 | 105,500 | — | — |
| 2017-10-04 | $10.75 | $12.94 | 47,300 | — | — |
| 2017-10-03 | $10.68 | $12.86 | 45,000 | — | — |
| 2017-10-02 | $10.66 | $12.83 | 81,000 | — | — |
| 2017-09-29 | $10.57 | $12.73 | 93,300 | — | — |
| 2017-09-28 | $10.55 | $12.70 | 65,000 | — | — |
| 2017-09-27 | $10.57 | $12.58 | 87,400 | — | — |
| 2017-09-26 | $10.62 | $12.64 | 97,000 | — | — |
| 2017-09-25 | $10.57 | $12.58 | 176,200 | — | — |
| 2017-09-22 | $10.56 | $12.57 | 119,400 | — | — |
| 2017-09-21 | $10.64 | $12.67 | 66,200 | — | — |
| 2017-09-20 | $10.64 | $12.67 | 139,700 | — | — |
| 2017-09-19 | $10.56 | $12.57 | 67,700 | — | — |
| 2017-09-18 | $10.57 | $12.58 | 144,600 | — | — |
| 2017-09-15 | $10.65 | $12.68 | 256,800 | — | — |
| 2017-09-14 | $10.87 | $12.94 | 60,900 | — | — |
| 2017-09-13 | $10.84 | $12.91 | 52,200 | — | — |
| 2017-09-12 | $10.79 | $12.85 | 82,900 | — | — |
| 2017-09-11 | $11.02 | $13.12 | 65,900 | — | — |
| 2017-09-08 | $11.03 | $13.13 | 60,900 | — | — |
| 2017-09-07 | $11.14 | $13.26 | 221,000 | — | — |
| 2017-09-06 | $10.99 | $13.08 | 135,300 | — | — |
| 2017-09-05 | $10.90 | $12.98 | 89,500 | — | — |
| 2017-09-01 | $10.87 | $12.94 | 56,300 | — | — |
| 2017-08-31 | $10.85 | $12.92 | 83,100 | — | — |
| 2017-08-30 | $10.61 | $12.63 | 29,300 | — | — |
| 2017-08-29 | $10.68 | $12.72 | 60,400 | — | — |
| 2017-08-28 | $10.65 | $12.68 | 62,700 | — | — |
| 2017-08-25 | $10.83 | $12.89 | 49,600 | — | — |
| 2017-08-24 | $10.88 | $12.95 | 195,400 | — | — |
| 2017-08-23 | $11.02 | $13.12 | 114,900 | — | — |
| 2017-08-22 | $10.82 | $12.88 | 47,400 | — | — |
| 2017-08-21 | $10.71 | $12.75 | 78,900 | — | — |
| 2017-08-18 | $10.73 | $12.78 | 77,500 | — | — |
| 2017-08-17 | $10.55 | $12.56 | 79,600 | — | — |
| 2017-08-16 | $10.55 | $12.56 | 39,100 | — | — |
| 2017-08-15 | $10.49 | $12.49 | 83,600 | — | — |
| 2017-08-14 | $10.36 | $12.33 | 53,900 | — | — |
| 2017-08-11 | $10.51 | $12.51 | 60,700 | — | — |
| 2017-08-10 | $10.45 | $12.44 | 49,900 | — | — |
| 2017-08-09 | $10.43 | $12.42 | 45,400 | — | — |
| 2017-08-08 | $10.44 | $12.43 | 109,400 | — | — |
| 2017-08-07 | $10.57 | $12.58 | 54,800 | — | — |
| 2017-08-04 | $10.49 | $12.49 | 64,700 | — | — |
| 2017-08-03 | $10.58 | $12.60 | 38,500 | — | — |
| 2017-08-02 | $10.64 | $12.67 | 82,700 | — | — |
| 2017-08-01 | $10.65 | $12.68 | 51,700 | — | — |
| 2017-07-31 | $10.73 | $12.78 | 68,000 | — | — |
| 2017-07-28 | $10.77 | $12.82 | 51,700 | — | — |
| 2017-07-27 | $10.59 | $12.61 | 53,700 | — | — |
| 2017-07-26 | $10.70 | $12.74 | 142,200 | — | — |
| 2017-07-25 | $10.49 | $12.49 | 55,300 | — | — |
| 2017-07-24 | $10.64 | $12.67 | 41,400 | — | — |
| 2017-07-21 | $10.69 | $12.73 | 147,500 | — | — |
| 2017-07-20 | $10.66 | $12.69 | 112,900 | — | — |
| 2017-07-19 | $10.67 | $12.70 | 64,600 | — | — |
| 2017-07-18 | $10.45 | $12.44 | 39,200 | — | — |
| 2017-07-17 | $10.29 | $12.25 | 95,600 | — | — |
| 2017-07-14 | $10.45 | $12.44 | 65,500 | — | — |
| 2017-07-13 | $10.15 | $12.08 | 78,000 | — | — |
| 2017-07-12 | $10.28 | $12.24 | 177,500 | — | — |
| 2017-07-11 | $10.03 | $11.94 | 48,500 | — | — |
| 2017-07-10 | $10.25 | $12.20 | 111,000 | — | — |
| 2017-07-07 | $10.17 | $12.11 | 67,900 | — | — |
| 2017-07-06 | $10.17 | $12.11 | 141,200 | — | — |
| 2017-07-05 | $10.28 | $12.24 | 89,400 | — | — |
| 2017-07-03 | $10.56 | $12.57 | 28,000 | — | — |
| 2017-06-30 | $10.54 | $12.55 | 229,800 | — | — |
| 2017-06-29 | $10.39 | $12.37 | 216,900 | — | — |
| 2017-06-28 | $10.67 | $12.70 | 46,400 | — | — |
| 2017-06-27 | $10.75 | $12.66 | 58,900 | — | — |
| 2017-06-26 | $10.71 | $12.61 | 74,600 | — | — |
| 2017-06-23 | $10.75 | $12.66 | 238,400 | — | — |
| 2017-06-22 | $10.69 | $12.59 | 103,100 | — | — |
| 2017-06-21 | $10.57 | $12.45 | 73,300 | — | — |
| 2017-06-20 | $10.62 | $12.51 | 67,500 | — | — |
| 2017-06-19 | $10.65 | $12.54 | 70,700 | — | — |
| 2017-06-16 | $10.67 | $12.57 | 51,600 | — | — |
| 2017-06-15 | $10.50 | $12.37 | 85,600 | — | — |
| 2017-06-14 | $10.49 | $12.35 | 42,400 | — | — |
| 2017-06-13 | $10.50 | $12.37 | 29,700 | — | — |
| 2017-06-12 | $10.42 | $12.27 | 38,800 | — | — |
| 2017-06-09 | $10.36 | $12.20 | 49,500 | — | — |
| 2017-06-08 | $10.33 | $12.16 | 70,600 | — | — |
| 2017-06-07 | $10.33 | $12.16 | 68,200 | — | — |
| 2017-06-06 | $10.60 | $12.48 | 58,100 | — | — |
| 2017-06-05 | $10.52 | $12.39 | 75,300 | — | — |
| 2017-06-02 | $10.50 | $12.37 | 65,200 | — | — |
| 2017-06-01 | $10.41 | $12.26 | 78,100 | — | — |
| 2017-05-31 | $10.33 | $12.16 | 109,600 | — | — |
| 2017-05-30 | $10.23 | $12.05 | 62,600 | — | — |
| 2017-05-26 | $10.26 | $12.08 | 66,100 | — | — |
| 2017-05-25 | $10.24 | $12.06 | 52,800 | — | — |
| 2017-05-24 | $10.22 | $12.04 | 56,900 | — | — |
| 2017-05-23 | $10.05 | $11.84 | 82,300 | — | — |
| 2017-05-22 | $10.24 | $12.06 | 54,000 | — | — |
| 2017-05-19 | $10.03 | $11.81 | 68,700 | — | — |
| 2017-05-18 | $9.85 | $11.60 | 81,800 | — | — |
| 2017-05-17 | $9.90 | $11.66 | 88,500 | — | — |
| 2017-05-16 | $9.95 | $11.72 | 66,500 | — | — |
| 2017-05-15 | $9.77 | $11.51 | 189,100 | — | — |
| 2017-05-12 | $9.68 | $11.40 | 204,800 | — | — |
| 2017-05-11 | $9.66 | $11.38 | 135,400 | — | — |
| 2017-05-10 | $9.73 | $11.46 | 107,700 | — | — |
| 2017-05-09 | $9.58 | $11.28 | 88,400 | — | — |
| 2017-05-08 | $9.60 | $11.31 | 45,300 | — | — |
| 2017-05-05 | $9.51 | $11.20 | 37,400 | — | — |
| 2017-05-04 | $9.48 | $11.16 | 62,000 | — | — |
| 2017-05-03 | $9.51 | $11.20 | 46,100 | — | — |
| 2017-05-02 | $9.48 | $11.16 | 104,200 | — | — |
| 2017-05-01 | $9.47 | $11.15 | 48,100 | — | — |
| 2017-04-28 | $9.46 | $11.14 | 77,000 | — | — |
| 2017-04-27 | $9.47 | $11.15 | 75,700 | — | — |
| 2017-04-26 | $9.45 | $11.13 | 108,600 | — | — |
| 2017-04-25 | $9.46 | $11.14 | 154,200 | — | — |
| 2017-04-24 | $9.60 | $11.31 | 390,200 | — | — |
| 2017-04-21 | $9.58 | $11.28 | 33,900 | — | — |
| 2017-04-20 | $9.60 | $11.31 | 99,900 | — | — |
| 2017-04-19 | $9.61 | $11.32 | 94,700 | — | — |
| 2017-04-18 | $9.74 | $11.47 | 43,100 | — | — |
| 2017-04-17 | $9.72 | $11.45 | 88,400 | — | — |
| 2017-04-13 | $9.66 | $11.38 | 64,300 | — | — |
| 2017-04-12 | $9.70 | $11.42 | 51,400 | — | — |
| 2017-04-11 | $9.61 | $11.32 | 104,300 | — | — |
| 2017-04-10 | $9.69 | $11.41 | 95,500 | — | — |
| 2017-04-07 | $9.57 | $11.27 | 73,600 | — | — |
| 2017-04-06 | $9.50 | $11.19 | 84,200 | — | — |
| 2017-04-05 | $9.42 | $11.09 | 91,600 | — | — |
| 2017-04-04 | $9.45 | $11.13 | 66,400 | — | — |
| 2017-04-03 | $9.50 | $11.19 | 62,500 | — | — |
| 2017-03-31 | $9.58 | $11.28 | 93,900 | — | — |
| 2017-03-30 | $9.55 | $11.25 | 89,100 | — | — |
| 2017-03-29 | $9.57 | $11.27 | 100,000 | — | — |
| 2017-03-28 | $9.67 | $11.25 | 90,800 | — | — |
| 2017-03-27 | $9.63 | $11.20 | 110,700 | — | — |
| 2017-03-24 | $9.55 | $11.11 | 64,800 | — | — |
| 2017-03-23 | $9.47 | $11.02 | 81,700 | — | — |
| 2017-03-22 | $9.47 | $11.02 | 92,800 | — | — |
| 2017-03-21 | $9.47 | $11.02 | 171,200 | — | — |
| 2017-03-20 | $9.42 | $10.96 | 115,900 | — | — |
| 2017-03-17 | $9.42 | $10.96 | 76,600 | — | — |
| 2017-03-16 | $9.40 | $10.94 | 72,000 | — | — |
| 2017-03-15 | $9.42 | $10.96 | 104,200 | — | — |
| 2017-03-14 | $9.23 | $10.74 | 58,500 | — | — |
| 2017-03-13 | $9.22 | $10.73 | 71,600 | — | — |
| 2017-03-10 | $9.21 | $10.71 | 87,300 | — | — |
| 2017-03-09 | $9.07 | $10.55 | 161,000 | — | — |
| 2017-03-08 | $9.21 | $10.71 | 117,500 | — | — |
| 2017-03-07 | $9.33 | $10.85 | 139,500 | — | — |
| 2017-03-06 | $9.30 | $10.82 | 120,000 | — | — |
| 2017-03-03 | $9.28 | $10.80 | 147,600 | — | — |
| 2017-03-02 | $9.27 | $10.78 | 169,300 | — | — |
| 2017-03-01 | $9.13 | $10.62 | 166,100 | — | — |
| 2017-02-28 | $9.09 | $10.58 | 117,700 | — | — |
| 2017-02-27 | $9.12 | $10.61 | 101,500 | — | — |
| 2017-02-24 | $9.25 | $10.76 | 100,900 | — | — |
| 2017-02-23 | $9.32 | $10.84 | 103,100 | — | — |
| 2017-02-22 | $9.23 | $10.74 | 94,400 | — | — |
| 2017-02-21 | $9.01 | $10.48 | 123,700 | — | — |
| 2017-02-17 | $9.02 | $10.49 | 73,100 | — | — |
| 2017-02-16 | $9.07 | $10.55 | 155,000 | — | — |
| 2017-02-15 | $9.04 | $10.52 | 202,000 | — | — |
| 2017-02-14 | $9.05 | $10.53 | 141,500 | — | — |
| 2017-02-13 | $9.07 | $10.55 | 105,800 | — | — |
| 2017-02-10 | $8.99 | $10.46 | 365,200 | — | — |
| 2017-02-09 | $8.97 | $10.44 | 145,300 | — | — |
| 2017-02-08 | $8.94 | $10.40 | 66,400 | — | — |
| 2017-02-07 | $8.88 | $10.33 | 229,000 | — | — |
| 2017-02-06 | $8.89 | $10.34 | 110,700 | — | — |
| 2017-02-03 | $8.95 | $10.41 | 143,300 | — | — |
| 2017-02-02 | $8.89 | $10.34 | 81,800 | — | — |
| 2017-02-01 | $8.74 | $10.17 | 138,300 | — | — |
| 2017-01-31 | $8.70 | $10.12 | 110,700 | — | — |
| 2017-01-30 | $8.59 | $9.99 | 72,100 | — | — |
| 2017-01-27 | $8.58 | $9.98 | 160,800 | — | — |
| 2017-01-26 | $8.62 | $10.03 | 117,200 | — | — |
| 2017-01-25 | $8.68 | $10.10 | 104,100 | — | — |
| 2017-01-24 | $8.59 | $9.99 | 162,900 | — | — |
| 2017-01-23 | $8.49 | $9.88 | 130,900 | — | — |
| 2017-01-20 | $8.47 | $9.85 | 140,800 | — | — |
| 2017-01-19 | $8.52 | $9.91 | 151,800 | — | — |
| 2017-01-18 | $8.56 | $9.96 | 160,000 | — | — |
| 2017-01-17 | $8.67 | $10.09 | 172,900 | — | — |
| 2017-01-13 | $8.52 | $9.91 | 55,100 | — | — |
| 2017-01-12 | $8.55 | $9.95 | 117,900 | — | — |
| 2017-01-11 | $8.52 | $9.91 | 109,400 | — | — |
| 2017-01-10 | $8.45 | $9.83 | 78,100 | — | — |
| 2017-01-09 | $8.47 | $9.85 | 85,900 | — | — |
| 2017-01-06 | $8.47 | $9.85 | 82,300 | — | — |
| 2017-01-05 | $8.49 | $9.88 | 42,800 | — | — |
| 2017-01-04 | $8.47 | $9.85 | 116,000 | — | — |
| 2017-01-03 | $8.35 | $9.71 | 135,400 | — | — |