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
- 2007-08-21 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 | $10.50 | $12.21 | 592,300 | — | — |
| 2017-12-28 | $10.60 | $12.33 | 286,900 | — | — |
| 2017-12-27 | $10.45 | $12.16 | 219,000 | — | — |
| 2017-12-26 | $10.55 | $12.27 | 190,200 | — | — |
| 2017-12-22 | $10.40 | $12.10 | 254,400 | — | — |
| 2017-12-21 | $10.50 | $12.21 | 424,400 | — | — |
| 2017-12-20 | $10.30 | $11.98 | 350,800 | — | — |
| 2017-12-19 | $10.20 | $11.87 | 433,800 | — | — |
| 2017-12-18 | $10.60 | $12.33 | 643,900 | — | — |
| 2017-12-15 | $10.15 | $11.81 | 1,692,000 | — | — |
| 2017-12-14 | $10.15 | $11.81 | 770,900 | — | — |
| 2017-12-13 | $9.80 | $11.40 | 390,200 | — | — |
| 2017-12-12 | $9.70 | $11.28 | 216,400 | — | — |
| 2017-12-11 | $9.80 | $11.40 | 492,200 | — | — |
| 2017-12-08 | $9.50 | $11.05 | 205,100 | — | — |
| 2017-12-07 | $9.60 | $11.17 | 225,000 | — | — |
| 2017-12-06 | $9.70 | $11.28 | 453,400 | — | — |
| 2017-12-05 | $9.70 | $11.28 | 326,900 | — | — |
| 2017-12-04 | $10.20 | $11.87 | 278,000 | — | — |
| 2017-12-01 | $9.90 | $11.52 | 371,900 | — | — |
| 2017-11-30 | $9.50 | $11.05 | 407,300 | — | — |
| 2017-11-29 | $9.55 | $11.11 | 490,400 | — | — |
| 2017-11-28 | $9.45 | $10.99 | 451,800 | — | — |
| 2017-11-27 | $9.35 | $10.88 | 497,700 | — | — |
| 2017-11-24 | $9.70 | $11.28 | 154,400 | — | — |
| 2017-11-22 | $9.80 | $11.40 | 185,900 | — | — |
| 2017-11-21 | $9.55 | $11.11 | 385,300 | — | — |
| 2017-11-20 | $9.85 | $11.46 | 278,500 | — | — |
| 2017-11-17 | $9.75 | $11.34 | 214,600 | — | — |
| 2017-11-16 | $9.50 | $11.05 | 304,100 | — | — |
| 2017-11-15 | $9.55 | $11.11 | 350,500 | — | — |
| 2017-11-14 | $9.85 | $11.46 | 451,300 | — | — |
| 2017-11-13 | $10.05 | $11.69 | 359,700 | — | — |
| 2017-11-10 | $10.50 | $12.21 | 301,300 | — | — |
| 2017-11-09 | $10.80 | $12.56 | 510,600 | — | — |
| 2017-11-08 | $10.65 | $12.39 | 397,200 | — | — |
| 2017-11-07 | $10.70 | $12.45 | 705,600 | — | — |
| 2017-11-06 | $11.15 | $12.83 | 624,500 | — | — |
| 2017-11-03 | $10.85 | $12.49 | 346,100 | — | — |
| 2017-11-02 | $11.10 | $12.77 | 522,200 | — | — |
| 2017-11-01 | $11.90 | $13.69 | 271,700 | — | — |
| 2017-10-31 | $12.00 | $13.81 | 474,800 | — | — |
| 2017-10-30 | $11.70 | $13.46 | 508,100 | — | — |
| 2017-10-27 | $11.85 | $13.64 | 361,500 | — | — |
| 2017-10-26 | $11.70 | $13.46 | 296,600 | — | — |
| 2017-10-25 | $11.70 | $13.46 | 241,800 | — | — |
| 2017-10-24 | $11.65 | $13.41 | 269,400 | — | — |
| 2017-10-23 | $11.65 | $13.41 | 219,700 | — | — |
| 2017-10-20 | $11.90 | $13.69 | 203,800 | — | — |
| 2017-10-19 | $12.10 | $13.92 | 330,000 | — | — |
| 2017-10-18 | $11.95 | $13.75 | 251,400 | — | — |
| 2017-10-17 | $12.00 | $13.81 | 302,900 | — | — |
| 2017-10-16 | $12.40 | $14.27 | 315,800 | — | — |
| 2017-10-13 | $12.35 | $14.21 | 480,100 | — | — |
| 2017-10-12 | $12.35 | $14.21 | 344,800 | — | — |
| 2017-10-11 | $12.55 | $14.44 | 324,900 | — | — |
| 2017-10-10 | $12.50 | $14.38 | 250,200 | — | — |
| 2017-10-09 | $12.35 | $14.21 | 886,000 | — | — |
| 2017-10-06 | $12.65 | $14.56 | 459,500 | — | — |
| 2017-10-05 | $12.80 | $14.73 | 304,100 | — | — |
| 2017-10-04 | $12.70 | $14.61 | 228,300 | — | — |
| 2017-10-03 | $12.70 | $14.61 | 670,500 | — | — |
| 2017-10-02 | $12.80 | $14.73 | 673,900 | — | — |
| 2017-09-29 | $12.55 | $14.44 | 414,500 | — | — |
| 2017-09-28 | $12.65 | $14.56 | 352,600 | — | — |
| 2017-09-27 | $12.70 | $14.61 | 536,300 | — | — |
| 2017-09-26 | $12.30 | $14.15 | 432,800 | — | — |
| 2017-09-25 | $12.20 | $14.04 | 485,200 | — | — |
| 2017-09-22 | $11.90 | $13.69 | 354,700 | — | — |
| 2017-09-21 | $11.85 | $13.64 | 322,900 | — | — |
| 2017-09-20 | $11.95 | $13.75 | 719,100 | — | — |
| 2017-09-19 | $11.80 | $13.58 | 882,000 | — | — |
| 2017-09-18 | $11.70 | $13.46 | 1,269,500 | — | — |
| 2017-09-15 | $11.30 | $13.00 | 1,279,700 | — | — |
| 2017-09-14 | $11.45 | $13.18 | 525,900 | — | — |
| 2017-09-13 | $11.50 | $13.23 | 630,800 | — | — |
| 2017-09-12 | $11.25 | $12.95 | 543,500 | — | — |
| 2017-09-11 | $11.05 | $12.72 | 327,500 | — | — |
| 2017-09-08 | $10.70 | $12.31 | 345,000 | — | — |
| 2017-09-07 | $10.90 | $12.54 | 580,700 | — | — |
| 2017-09-06 | $10.90 | $12.54 | 986,100 | — | — |
| 2017-09-05 | $10.75 | $12.37 | 600,600 | — | — |
| 2017-09-01 | $10.50 | $12.08 | 355,800 | — | — |
| 2017-08-31 | $10.20 | $11.74 | 815,000 | — | — |
| 2017-08-30 | $9.95 | $11.45 | 673,200 | — | — |
| 2017-08-29 | $10.10 | $11.62 | 910,800 | — | — |
| 2017-08-28 | $10.55 | $12.14 | 613,600 | — | — |
| 2017-08-25 | $10.40 | $11.97 | 920,900 | — | — |
| 2017-08-24 | $10.00 | $11.51 | 663,100 | — | — |
| 2017-08-23 | $9.90 | $11.39 | 466,500 | — | — |
| 2017-08-22 | $9.35 | $10.76 | 511,000 | — | — |
| 2017-08-21 | $8.80 | $10.13 | 1,417,200 | — | — |
| 2017-08-18 | $9.05 | $10.41 | 358,600 | — | — |
| 2017-08-17 | $9.20 | $10.59 | 552,700 | — | — |
| 2017-08-16 | $9.15 | $10.53 | 448,000 | — | — |
| 2017-08-15 | $9.35 | $10.76 | 617,600 | — | — |
| 2017-08-14 | $9.15 | $10.53 | 417,900 | — | — |
| 2017-08-11 | $9.35 | $10.76 | 826,900 | — | — |
| 2017-08-10 | $9.65 | $11.10 | 351,500 | — | — |
| 2017-08-09 | $9.95 | $11.45 | 500,000 | — | — |
| 2017-08-08 | $10.00 | $11.51 | 430,900 | — | — |
| 2017-08-07 | $10.15 | $11.68 | 599,400 | — | — |
| 2017-08-04 | $10.30 | $11.85 | 313,700 | — | — |
| 2017-08-03 | $10.60 | $12.06 | 733,900 | — | — |
| 2017-08-02 | $10.50 | $11.95 | 774,400 | — | — |
| 2017-08-01 | $10.70 | $12.17 | 579,600 | — | — |
| 2017-07-31 | $10.95 | $12.46 | 568,800 | — | — |
| 2017-07-28 | $11.30 | $12.86 | 452,600 | — | — |
| 2017-07-27 | $11.25 | $12.80 | 436,400 | — | — |
| 2017-07-26 | $11.30 | $12.86 | 355,500 | — | — |
| 2017-07-25 | $11.35 | $12.91 | 478,300 | — | — |
| 2017-07-24 | $11.05 | $12.57 | 561,900 | — | — |
| 2017-07-21 | $11.40 | $12.97 | 542,300 | — | — |
| 2017-07-20 | $11.50 | $13.08 | 469,700 | — | — |
| 2017-07-19 | $12.25 | $13.94 | 446,000 | — | — |
| 2017-07-18 | $11.65 | $13.25 | 269,900 | — | — |
| 2017-07-17 | $11.50 | $13.08 | 285,700 | — | — |
| 2017-07-14 | $11.45 | $13.03 | 232,600 | — | — |
| 2017-07-13 | $11.35 | $12.91 | 229,600 | — | — |
| 2017-07-12 | $11.15 | $12.69 | 265,400 | — | — |
| 2017-07-11 | $11.20 | $12.74 | 334,000 | — | — |
| 2017-07-10 | $11.05 | $12.57 | 365,900 | — | — |
| 2017-07-07 | $10.75 | $12.23 | 365,700 | — | — |
| 2017-07-06 | $11.00 | $12.51 | 459,100 | — | — |
| 2017-07-05 | $11.10 | $12.63 | 382,300 | — | — |
| 2017-07-03 | $11.50 | $13.08 | 321,000 | — | — |
| 2017-06-30 | $11.40 | $12.97 | 554,300 | — | — |
| 2017-06-29 | $11.60 | $13.20 | 583,200 | — | — |
| 2017-06-28 | $11.25 | $12.80 | 737,900 | — | — |
| 2017-06-27 | $10.85 | $12.34 | 712,000 | — | — |
| 2017-06-26 | $10.75 | $12.23 | 604,200 | — | — |
| 2017-06-23 | $10.50 | $11.95 | 1,242,000 | — | — |
| 2017-06-22 | $10.20 | $11.60 | 469,300 | — | — |
| 2017-06-21 | $9.85 | $11.21 | 800,900 | — | — |
| 2017-06-20 | $10.25 | $11.66 | 627,500 | — | — |
| 2017-06-19 | $10.65 | $12.12 | 291,500 | — | — |
| 2017-06-16 | $10.75 | $12.23 | 804,600 | — | — |
| 2017-06-15 | $10.70 | $12.17 | 825,200 | — | — |
| 2017-06-14 | $11.00 | $12.51 | 1,017,900 | — | — |
| 2017-06-13 | $11.95 | $13.60 | 760,700 | — | — |
| 2017-06-12 | $11.35 | $12.91 | 708,800 | — | — |
| 2017-06-09 | $10.80 | $12.29 | 799,600 | — | — |
| 2017-06-08 | $10.60 | $12.06 | 675,900 | — | — |
| 2017-06-07 | $10.70 | $12.17 | 558,000 | — | — |
| 2017-06-06 | $10.95 | $12.46 | 471,100 | — | — |
| 2017-06-05 | $10.80 | $12.29 | 532,400 | — | — |
| 2017-06-02 | $10.60 | $12.06 | 452,900 | — | — |
| 2017-06-01 | $10.55 | $12.00 | 838,600 | — | — |
| 2017-05-31 | $10.50 | $11.95 | 659,900 | — | — |
| 2017-05-30 | $10.65 | $12.12 | 397,900 | — | — |
| 2017-05-26 | $11.05 | $12.57 | 388,500 | — | — |
| 2017-05-25 | $10.90 | $12.40 | 615,000 | — | — |
| 2017-05-24 | $11.40 | $12.97 | 555,900 | — | — |
| 2017-05-23 | $11.35 | $12.91 | 430,300 | — | — |
| 2017-05-22 | $11.00 | $12.51 | 349,600 | — | — |
| 2017-05-19 | $11.10 | $12.63 | 569,000 | — | — |
| 2017-05-18 | $10.80 | $12.29 | 538,000 | — | — |
| 2017-05-17 | $10.80 | $12.29 | 547,200 | — | — |
| 2017-05-16 | $11.45 | $13.03 | 509,700 | — | — |
| 2017-05-15 | $11.35 | $12.91 | 451,500 | — | — |
| 2017-05-12 | $11.15 | $12.69 | 316,600 | — | — |
| 2017-05-11 | $11.25 | $12.80 | 380,300 | — | — |
| 2017-05-10 | $11.45 | $13.03 | 778,300 | — | — |
| 2017-05-09 | $11.15 | $12.69 | 766,100 | — | — |
| 2017-05-08 | $11.40 | $12.97 | 733,100 | — | — |
| 2017-05-05 | $11.00 | $12.51 | 1,026,000 | — | — |
| 2017-05-04 | $10.85 | $12.21 | 1,013,500 | — | — |
| 2017-05-03 | $11.80 | $13.28 | 491,100 | — | — |
| 2017-05-02 | $12.00 | $13.50 | 582,800 | — | — |
| 2017-05-01 | $12.15 | $13.67 | 632,200 | — | — |
| 2017-04-28 | $11.80 | $13.28 | 755,000 | — | — |
| 2017-04-27 | $12.05 | $13.56 | 589,400 | — | — |
| 2017-04-26 | $12.30 | $13.84 | 890,900 | — | — |
| 2017-04-25 | $12.10 | $13.61 | 1,124,400 | — | — |
| 2017-04-24 | $12.10 | $13.61 | 838,200 | — | — |
| 2017-04-21 | $11.95 | $13.45 | 750,600 | — | — |
| 2017-04-20 | $12.25 | $13.78 | 424,400 | — | — |
| 2017-04-19 | $12.05 | $13.56 | 392,100 | — | — |
| 2017-04-18 | $12.45 | $14.01 | 346,500 | — | — |
| 2017-04-17 | $12.45 | $14.01 | 501,200 | — | — |
| 2017-04-13 | $12.45 | $14.01 | 376,000 | — | — |
| 2017-04-12 | $12.85 | $14.46 | 392,600 | — | — |
| 2017-04-11 | $13.55 | $15.25 | 960,100 | — | — |
| 2017-04-10 | $13.40 | $15.08 | 504,800 | — | — |
| 2017-04-07 | $13.25 | $14.91 | 1,063,800 | — | — |
| 2017-04-06 | $13.05 | $14.68 | 469,100 | — | — |
| 2017-04-05 | $12.45 | $14.01 | 775,800 | — | — |
| 2017-04-04 | $12.50 | $14.06 | 453,100 | — | — |
| 2017-04-03 | $12.15 | $13.67 | 826,800 | — | — |
| 2017-03-31 | $12.40 | $13.95 | 1,213,600 | — | — |
| 2017-03-30 | $12.00 | $13.50 | 584,700 | — | — |
| 2017-03-29 | $12.45 | $14.01 | 476,100 | — | — |
| 2017-03-28 | $12.35 | $13.90 | 796,200 | — | — |
| 2017-03-27 | $11.90 | $13.39 | 384,600 | — | — |
| 2017-03-24 | $12.10 | $13.61 | 758,700 | — | — |
| 2017-03-23 | $12.20 | $13.73 | 550,500 | — | — |
| 2017-03-22 | $12.15 | $13.67 | 591,200 | — | — |
| 2017-03-21 | $12.25 | $13.78 | 909,600 | — | — |
| 2017-03-20 | $12.70 | $14.29 | 511,300 | — | — |
| 2017-03-17 | $12.60 | $14.18 | 1,541,600 | — | — |
| 2017-03-16 | $12.20 | $13.73 | 483,900 | — | — |
| 2017-03-15 | $12.45 | $14.01 | 612,100 | — | — |
| 2017-03-14 | $11.80 | $13.28 | 564,800 | — | — |
| 2017-03-13 | $12.25 | $13.78 | 526,300 | — | — |
| 2017-03-10 | $12.35 | $13.90 | 633,400 | — | — |
| 2017-03-09 | $12.35 | $13.90 | 1,008,900 | — | — |
| 2017-03-08 | $12.45 | $14.01 | 711,800 | — | — |
| 2017-03-07 | $13.20 | $14.85 | 544,000 | — | — |
| 2017-03-06 | $13.50 | $15.19 | 443,400 | — | — |
| 2017-03-03 | $13.70 | $15.41 | 693,500 | — | — |
| 2017-03-02 | $13.50 | $15.19 | 633,200 | — | — |
| 2017-03-01 | $13.90 | $15.64 | 777,900 | — | — |
| 2017-02-28 | $13.65 | $15.36 | 1,368,700 | — | — |
| 2017-02-27 | $14.35 | $16.15 | 1,170,700 | — | — |
| 2017-02-24 | $13.35 | $15.02 | 1,000,500 | — | — |
| 2017-02-23 | $13.90 | $15.64 | 1,434,500 | — | — |
| 2017-02-22 | $15.85 | $17.83 | 548,500 | — | — |
| 2017-02-21 | $15.95 | $17.95 | 376,300 | — | — |
| 2017-02-17 | $15.80 | $17.78 | 507,300 | — | — |
| 2017-02-16 | $15.85 | $17.83 | 410,300 | — | — |
| 2017-02-15 | $16.20 | $18.23 | 594,100 | — | — |
| 2017-02-14 | $15.95 | $17.95 | 584,900 | — | — |
| 2017-02-13 | $15.60 | $17.55 | 302,400 | — | — |
| 2017-02-10 | $15.70 | $17.66 | 720,700 | — | — |
| 2017-02-09 | $15.70 | $17.66 | 844,500 | — | — |
| 2017-02-08 | $15.00 | $16.88 | 408,400 | — | — |
| 2017-02-07 | $14.90 | $16.76 | 303,600 | — | — |
| 2017-02-06 | $15.05 | $16.93 | 386,700 | — | — |
| 2017-02-03 | $15.40 | $17.19 | 285,400 | — | — |
| 2017-02-02 | $14.55 | $16.24 | 314,600 | — | — |
| 2017-02-01 | $14.75 | $16.47 | 345,100 | — | — |
| 2017-01-31 | $14.60 | $16.30 | 475,300 | — | — |
| 2017-01-30 | $14.25 | $15.91 | 476,800 | — | — |
| 2017-01-27 | $14.85 | $16.58 | 699,400 | — | — |
| 2017-01-26 | $14.80 | $16.52 | 701,300 | — | — |
| 2017-01-25 | $15.05 | $16.80 | 875,700 | — | — |
| 2017-01-24 | $15.10 | $16.86 | 996,100 | — | — |
| 2017-01-23 | $14.65 | $16.35 | 383,400 | — | — |
| 2017-01-20 | $14.65 | $16.35 | 607,900 | — | — |
| 2017-01-19 | $15.05 | $16.80 | 346,200 | — | — |
| 2017-01-18 | $15.05 | $16.80 | 520,900 | — | — |
| 2017-01-17 | $15.15 | $16.91 | 872,000 | — | — |
| 2017-01-13 | $15.35 | $17.14 | 621,000 | — | — |
| 2017-01-12 | $15.35 | $17.14 | 591,600 | — | — |
| 2017-01-11 | $15.10 | $16.86 | 845,100 | — | — |
| 2017-01-10 | $14.80 | $16.52 | 634,300 | — | — |
| 2017-01-09 | $13.60 | $15.18 | 349,500 | — | — |
| 2017-01-06 | $14.05 | $15.69 | 486,000 | — | — |
| 2017-01-05 | $14.35 | $16.02 | 464,400 | — | — |
| 2017-01-04 | $14.55 | $16.24 | 426,400 | — | — |
| 2017-01-03 | $13.75 | $15.35 | 500,200 | — | — |