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
- 2011-04-14 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 | $10.35 | $11.18 | 160,300 | — | — |
| 2017-12-28 | $10.35 | $11.18 | 234,600 | — | — |
| 2017-12-27 | $10.30 | $11.13 | 307,800 | — | — |
| 2017-12-26 | $10.15 | $10.97 | 155,600 | — | — |
| 2017-12-22 | $10.20 | $11.02 | 495,500 | — | — |
| 2017-12-21 | $10.15 | $10.97 | 295,600 | — | — |
| 2017-12-20 | $10.05 | $10.86 | 372,500 | — | — |
| 2017-12-19 | $9.80 | $10.59 | 289,000 | — | — |
| 2017-12-18 | $9.90 | $10.70 | 186,800 | — | — |
| 2017-12-15 | $9.95 | $10.75 | 524,400 | — | — |
| 2017-12-14 | $9.80 | $10.59 | 164,000 | — | — |
| 2017-12-13 | $9.85 | $10.64 | 534,700 | — | — |
| 2017-12-12 | $9.75 | $10.53 | 310,900 | — | — |
| 2017-12-11 | $9.45 | $10.21 | 215,700 | — | — |
| 2017-12-08 | $9.65 | $10.43 | 428,800 | — | — |
| 2017-12-07 | $9.30 | $10.05 | 453,100 | — | — |
| 2017-12-06 | $9.30 | $10.05 | 521,300 | — | — |
| 2017-12-05 | $9.55 | $10.32 | 240,400 | — | — |
| 2017-12-04 | $9.60 | $10.37 | 688,100 | — | — |
| 2017-12-01 | $10.00 | $10.80 | 474,400 | — | — |
| 2017-11-30 | $9.95 | $10.75 | 568,100 | — | — |
| 2017-11-29 | $10.25 | $11.07 | 353,500 | — | — |
| 2017-11-28 | $10.35 | $11.18 | 454,300 | — | — |
| 2017-11-27 | $10.25 | $11.07 | 438,200 | — | — |
| 2017-11-24 | $10.25 | $11.07 | 191,500 | — | — |
| 2017-11-22 | $10.40 | $11.24 | 281,800 | — | — |
| 2017-11-21 | $10.30 | $11.13 | 387,900 | — | — |
| 2017-11-20 | $10.05 | $10.86 | 521,700 | — | — |
| 2017-11-17 | $10.10 | $10.91 | 562,200 | — | — |
| 2017-11-16 | $10.25 | $11.07 | 278,100 | — | — |
| 2017-11-15 | $9.95 | $10.75 | 525,400 | — | — |
| 2017-11-14 | $9.70 | $10.48 | 794,700 | — | — |
| 2017-11-13 | $10.20 | $11.02 | 218,500 | — | — |
| 2017-11-10 | $10.25 | $11.07 | 391,500 | — | — |
| 2017-11-09 | $10.50 | $11.34 | 314,800 | — | — |
| 2017-11-08 | $10.45 | $11.29 | 820,100 | — | — |
| 2017-11-07 | $9.96 | $10.76 | 536,500 | — | — |
| 2017-11-06 | $10.30 | $11.13 | 458,500 | — | — |
| 2017-11-03 | $10.25 | $11.07 | 561,100 | — | — |
| 2017-11-02 | $10.40 | $11.24 | 410,000 | — | — |
| 2017-11-01 | $10.25 | $11.07 | 407,100 | — | — |
| 2017-10-31 | $10.00 | $10.80 | 343,500 | — | — |
| 2017-10-30 | $10.00 | $10.80 | 406,900 | — | — |
| 2017-10-27 | $10.10 | $10.91 | 262,200 | — | — |
| 2017-10-26 | $10.15 | $10.97 | 260,000 | — | — |
| 2017-10-25 | $10.10 | $10.91 | 361,300 | — | — |
| 2017-10-24 | $10.35 | $11.18 | 465,400 | — | — |
| 2017-10-23 | $10.60 | $11.45 | 1,132,600 | — | — |
| 2017-10-20 | $10.50 | $11.34 | 1,166,600 | — | — |
| 2017-10-19 | $10.35 | $11.18 | 690,100 | — | — |
| 2017-10-18 | $10.10 | $10.91 | 454,700 | — | — |
| 2017-10-17 | $10.00 | $10.80 | 237,800 | — | — |
| 2017-10-16 | $10.00 | $10.80 | 351,200 | — | — |
| 2017-10-13 | $10.00 | $10.80 | 208,000 | — | — |
| 2017-10-12 | $9.96 | $10.76 | 219,500 | — | — |
| 2017-10-11 | $9.90 | $10.70 | 342,800 | — | — |
| 2017-10-10 | $9.80 | $10.59 | 190,100 | — | — |
| 2017-10-09 | $9.75 | $10.53 | 324,000 | — | — |
| 2017-10-06 | $9.75 | $10.53 | 517,400 | — | — |
| 2017-10-05 | $9.85 | $10.64 | 359,600 | — | — |
| 2017-10-04 | $10.05 | $10.86 | 236,500 | — | — |
| 2017-10-03 | $10.25 | $11.07 | 432,400 | — | — |
| 2017-10-02 | $10.10 | $10.91 | 280,500 | — | — |
| 2017-09-29 | $10.05 | $10.86 | 616,700 | — | — |
| 2017-09-28 | $9.75 | $10.53 | 505,100 | — | — |
| 2017-09-27 | $9.65 | $10.43 | 389,900 | — | — |
| 2017-09-26 | $9.20 | $9.94 | 417,600 | — | — |
| 2017-09-25 | $9.50 | $10.26 | 396,800 | — | — |
| 2017-09-22 | $9.85 | $10.64 | 514,100 | — | — |
| 2017-09-21 | $9.65 | $10.43 | 301,800 | — | — |
| 2017-09-20 | $9.54 | $10.31 | 321,800 | — | — |
| 2017-09-19 | $9.80 | $10.59 | 260,200 | — | — |
| 2017-09-18 | $9.75 | $10.53 | 438,000 | — | — |
| 2017-09-15 | $9.70 | $10.48 | 404,200 | — | — |
| 2017-09-14 | $9.65 | $10.43 | 195,500 | — | — |
| 2017-09-13 | $9.70 | $10.48 | 479,100 | — | — |
| 2017-09-12 | $9.65 | $10.43 | 273,600 | — | — |
| 2017-09-11 | $9.70 | $10.48 | 714,700 | — | — |
| 2017-09-08 | $9.10 | $9.83 | 262,100 | — | — |
| 2017-09-07 | $9.35 | $10.10 | 1,196,900 | — | — |
| 2017-09-06 | $8.95 | $9.67 | 332,900 | — | — |
| 2017-09-05 | $8.85 | $9.56 | 206,600 | — | — |
| 2017-09-01 | $8.90 | $9.62 | 427,200 | — | — |
| 2017-08-31 | $8.60 | $9.29 | 499,900 | — | — |
| 2017-08-30 | $8.65 | $9.35 | 156,800 | — | — |
| 2017-08-29 | $8.80 | $9.51 | 382,400 | — | — |
| 2017-08-28 | $8.85 | $9.56 | 383,500 | — | — |
| 2017-08-25 | $8.65 | $9.35 | 467,200 | — | — |
| 2017-08-24 | $8.55 | $9.24 | 376,600 | — | — |
| 2017-08-23 | $8.75 | $9.45 | 386,700 | — | — |
| 2017-08-22 | $8.70 | $9.40 | 408,200 | — | — |
| 2017-08-21 | $8.65 | $9.35 | 294,300 | — | — |
| 2017-08-18 | $8.65 | $9.35 | 274,900 | — | — |
| 2017-08-17 | $8.65 | $9.35 | 811,200 | — | — |
| 2017-08-16 | $8.80 | $9.51 | 310,000 | — | — |
| 2017-08-15 | $8.85 | $9.56 | 796,400 | — | — |
| 2017-08-14 | $9.15 | $9.89 | 906,700 | — | — |
| 2017-08-11 | $9.05 | $9.78 | 356,700 | — | — |
| 2017-08-10 | $8.90 | $9.62 | 411,200 | — | — |
| 2017-08-09 | $8.95 | $9.67 | 882,500 | — | — |
| 2017-08-08 | $9.10 | $9.83 | 587,200 | — | — |
| 2017-08-07 | $9.10 | $9.83 | 326,800 | — | — |
| 2017-08-04 | $9.15 | $9.89 | 611,900 | — | — |
| 2017-08-03 | $9.05 | $9.78 | 669,900 | — | — |
| 2017-08-02 | $9.15 | $9.89 | 325,800 | — | — |
| 2017-08-01 | $9.05 | $9.78 | 372,300 | — | — |
| 2017-07-31 | $8.80 | $9.51 | 263,300 | — | — |
| 2017-07-28 | $8.95 | $9.67 | 328,100 | — | — |
| 2017-07-27 | $8.95 | $9.67 | 561,600 | — | — |
| 2017-07-26 | $8.70 | $9.40 | 1,448,400 | — | — |
| 2017-07-25 | $9.20 | $9.94 | 1,103,500 | — | — |
| 2017-07-24 | $8.80 | $9.51 | 635,900 | — | — |
| 2017-07-21 | $8.70 | $9.40 | 747,900 | — | — |
| 2017-07-20 | $8.45 | $9.13 | 625,400 | — | — |
| 2017-07-19 | $8.30 | $8.97 | 546,700 | — | — |
| 2017-07-18 | $8.20 | $8.86 | 336,400 | — | — |
| 2017-07-17 | $8.25 | $8.91 | 300,500 | — | — |
| 2017-07-14 | $8.20 | $8.86 | 232,500 | — | — |
| 2017-07-13 | $8.30 | $8.97 | 493,800 | — | — |
| 2017-07-12 | $8.15 | $8.81 | 877,800 | — | — |
| 2017-07-11 | $7.85 | $8.48 | 759,300 | — | — |
| 2017-07-10 | $7.75 | $8.37 | 620,900 | — | — |
| 2017-07-07 | $7.58 | $8.19 | 778,700 | — | — |
| 2017-07-06 | $7.50 | $8.10 | 299,900 | — | — |
| 2017-07-05 | $7.50 | $8.10 | 478,400 | — | — |
| 2017-07-03 | $7.45 | $8.05 | 224,600 | — | — |
| 2017-06-30 | $7.45 | $8.05 | 397,000 | — | — |
| 2017-06-29 | $7.60 | $8.21 | 401,600 | — | — |
| 2017-06-28 | $7.70 | $8.32 | 487,300 | — | — |
| 2017-06-27 | $7.90 | $8.54 | 320,100 | — | — |
| 2017-06-26 | $7.85 | $8.48 | 1,392,500 | — | — |
| 2017-06-23 | $7.80 | $8.43 | 131,800 | — | — |
| 2017-06-22 | $7.80 | $8.43 | 186,400 | — | — |
| 2017-06-21 | $7.70 | $8.32 | 493,800 | — | — |
| 2017-06-20 | $7.80 | $8.43 | 371,700 | — | — |
| 2017-06-19 | $8.00 | $8.64 | 657,700 | — | — |
| 2017-06-16 | $7.80 | $8.43 | 512,000 | — | — |
| 2017-06-15 | $7.70 | $8.32 | 590,200 | — | — |
| 2017-06-14 | $7.90 | $8.54 | 436,300 | — | — |
| 2017-06-13 | $7.97 | $8.61 | 421,600 | — | — |
| 2017-06-12 | $8.00 | $8.64 | 1,147,400 | — | — |
| 2017-06-09 | $8.10 | $8.75 | 517,700 | — | — |
| 2017-06-08 | $8.10 | $8.75 | 495,500 | — | — |
| 2017-06-07 | $8.45 | $9.13 | 314,300 | — | — |
| 2017-06-06 | $8.70 | $9.40 | 356,000 | — | — |
| 2017-06-05 | $8.50 | $9.18 | 459,000 | — | — |
| 2017-06-02 | $8.95 | $9.67 | 572,300 | — | — |
| 2017-06-01 | $8.80 | $9.51 | 590,500 | — | — |
| 2017-05-31 | $8.60 | $9.29 | 1,933,200 | — | — |
| 2017-05-30 | $8.60 | $9.29 | 1,178,300 | — | — |
| 2017-05-26 | $9.10 | $9.83 | 1,106,800 | — | — |
| 2017-05-25 | $8.80 | $9.51 | 599,600 | — | — |
| 2017-05-24 | $8.65 | $9.35 | 292,700 | — | — |
| 2017-05-23 | $8.50 | $9.18 | 391,200 | — | — |
| 2017-05-22 | $8.75 | $9.45 | 845,800 | — | — |
| 2017-05-19 | $8.75 | $9.45 | 857,000 | — | — |
| 2017-05-18 | $8.25 | $8.91 | 3,161,500 | — | — |
| 2017-05-17 | $9.14 | $9.88 | 560,200 | — | — |
| 2017-05-16 | $9.45 | $10.21 | 2,342,900 | — | — |
| 2017-05-15 | $9.15 | $9.89 | 1,107,600 | — | — |
| 2017-05-12 | $9.20 | $9.94 | 863,500 | — | — |
| 2017-05-11 | $9.30 | $10.05 | 1,976,800 | — | — |
| 2017-05-10 | $9.20 | $9.94 | 728,000 | — | — |
| 2017-05-09 | $9.00 | $9.72 | 329,500 | — | — |
| 2017-05-08 | $9.10 | $9.83 | 490,800 | — | — |
| 2017-05-05 | $9.15 | $9.89 | 833,500 | — | — |
| 2017-05-04 | $9.20 | $9.94 | 1,293,200 | — | — |
| 2017-05-03 | $9.30 | $10.05 | 2,708,800 | — | — |
| 2017-05-02 | $8.60 | $9.29 | 1,466,300 | — | — |
| 2017-05-01 | $8.35 | $9.02 | 575,000 | — | — |
| 2017-04-28 | $8.20 | $8.86 | 1,277,100 | — | — |
| 2017-04-27 | $8.05 | $8.70 | 917,100 | — | — |
| 2017-04-26 | $8.00 | $8.64 | 463,700 | — | — |
| 2017-04-25 | $8.00 | $8.64 | 2,712,000 | — | — |
| 2017-04-24 | $7.85 | $8.48 | 773,200 | — | — |
| 2017-04-21 | $7.95 | $8.59 | 191,500 | — | — |
| 2017-04-20 | $8.10 | $8.75 | 645,100 | — | — |
| 2017-04-19 | $8.00 | $8.64 | 2,217,500 | — | — |
| 2017-04-18 | $8.00 | $8.64 | 2,100,100 | — | — |
| 2017-04-17 | $8.00 | $8.64 | 371,100 | — | — |
| 2017-04-13 | $8.00 | $8.64 | 682,200 | — | — |
| 2017-04-12 | $8.05 | $8.70 | 776,000 | — | — |
| 2017-04-11 | $8.10 | $8.75 | 1,966,900 | — | — |
| 2017-04-10 | $7.85 | $8.48 | 554,400 | — | — |
| 2017-04-07 | $7.75 | $8.37 | 602,800 | — | — |
| 2017-04-06 | $7.80 | $8.43 | 374,700 | — | — |
| 2017-04-05 | $7.90 | $8.54 | 828,000 | — | — |
| 2017-04-04 | $7.95 | $8.59 | 186,300 | — | — |
| 2017-04-03 | $7.95 | $8.59 | 386,900 | — | — |
| 2017-03-31 | $8.05 | $8.70 | 425,600 | — | — |
| 2017-03-30 | $8.15 | $8.81 | 926,900 | — | — |
| 2017-03-29 | $7.70 | $8.32 | 533,000 | — | — |
| 2017-03-28 | $7.60 | $8.21 | 1,243,200 | — | — |
| 2017-03-27 | $7.45 | $8.05 | 761,200 | — | — |
| 2017-03-24 | $7.35 | $7.94 | 723,300 | — | — |
| 2017-03-23 | $7.40 | $8.00 | 968,900 | — | — |
| 2017-03-22 | $7.40 | $8.00 | 218,300 | — | — |
| 2017-03-21 | $7.30 | $7.89 | 877,100 | — | — |
| 2017-03-20 | $7.25 | $7.83 | 687,100 | — | — |
| 2017-03-17 | $7.35 | $7.94 | 1,133,400 | — | — |
| 2017-03-16 | $7.75 | $8.37 | 1,843,000 | — | — |
| 2017-03-15 | $7.60 | $8.21 | 2,469,800 | — | — |
| 2017-03-14 | $6.35 | $6.86 | 823,400 | — | — |
| 2017-03-13 | $6.30 | $6.81 | 304,900 | — | — |
| 2017-03-10 | $6.30 | $6.81 | 449,000 | — | — |
| 2017-03-09 | $6.15 | $6.64 | 323,300 | — | — |
| 2017-03-08 | $6.25 | $6.75 | 278,400 | — | — |
| 2017-03-07 | $6.25 | $6.75 | 631,300 | — | — |
| 2017-03-06 | $6.20 | $6.70 | 403,900 | — | — |
| 2017-03-03 | $6.25 | $6.75 | 546,800 | — | — |
| 2017-03-02 | $6.20 | $6.70 | 432,500 | — | — |
| 2017-03-01 | $6.20 | $6.70 | 407,300 | — | — |
| 2017-02-28 | $6.20 | $6.70 | 670,500 | — | — |
| 2017-02-27 | $6.00 | $6.48 | 266,100 | — | — |
| 2017-02-24 | $5.95 | $6.43 | 810,200 | — | — |
| 2017-02-23 | $6.05 | $6.54 | 370,100 | — | — |
| 2017-02-22 | $6.10 | $6.59 | 381,600 | — | — |
| 2017-02-21 | $6.30 | $6.81 | 454,200 | — | — |
| 2017-02-17 | $6.40 | $6.91 | 543,400 | — | — |
| 2017-02-16 | $6.30 | $6.81 | 236,400 | — | — |
| 2017-02-15 | $6.25 | $6.75 | 323,200 | — | — |
| 2017-02-14 | $6.30 | $6.81 | 323,200 | — | — |
| 2017-02-13 | $6.30 | $6.81 | 875,700 | — | — |
| 2017-02-10 | $6.25 | $6.75 | 538,100 | — | — |
| 2017-02-09 | $6.35 | $6.86 | 237,300 | — | — |
| 2017-02-08 | $6.30 | $6.81 | 499,800 | — | — |
| 2017-02-07 | $6.40 | $6.91 | 630,900 | — | — |
| 2017-02-06 | $6.35 | $6.86 | 965,300 | — | — |
| 2017-02-03 | $6.50 | $7.02 | 1,275,600 | — | — |
| 2017-02-02 | $6.25 | $6.75 | 1,354,900 | — | — |
| 2017-02-01 | $6.05 | $6.54 | 988,500 | — | — |
| 2017-01-31 | $5.80 | $6.27 | 767,200 | — | — |
| 2017-01-30 | $5.80 | $6.27 | 366,100 | — | — |
| 2017-01-27 | $5.75 | $6.21 | 411,200 | — | — |
| 2017-01-26 | $5.65 | $6.10 | 463,100 | — | — |
| 2017-01-25 | $5.65 | $6.10 | 157,900 | — | — |
| 2017-01-24 | $5.65 | $6.10 | 476,100 | — | — |
| 2017-01-23 | $5.70 | $6.16 | 247,800 | — | — |
| 2017-01-20 | $5.70 | $6.16 | 253,000 | — | — |
| 2017-01-19 | $5.70 | $6.16 | 284,100 | — | — |
| 2017-01-18 | $5.65 | $6.10 | 424,100 | — | — |
| 2017-01-17 | $5.62 | $6.07 | 290,000 | — | — |
| 2017-01-13 | $5.70 | $6.16 | 279,300 | — | — |
| 2017-01-12 | $5.70 | $6.16 | 875,700 | — | — |
| 2017-01-11 | $5.70 | $6.16 | 496,500 | — | — |
| 2017-01-10 | $5.70 | $6.16 | 335,000 | — | — |
| 2017-01-09 | $5.60 | $6.05 | 226,700 | — | — |
| 2017-01-06 | $5.65 | $6.10 | 259,000 | — | — |
| 2017-01-05 | $5.65 | $6.10 | 894,200 | — | — |
| 2017-01-04 | $5.70 | $6.16 | 210,600 | — | — |
| 2017-01-03 | $5.75 | $6.21 | 482,000 | — | — |