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
- 2004-01-23 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 | $9.66 | $10.42 | 284,700 | — | — |
| 2017-12-28 | $9.52 | $10.27 | 101,300 | — | — |
| 2017-12-27 | $9.80 | $10.57 | 62,900 | — | — |
| 2017-12-26 | $9.88 | $10.66 | 147,300 | — | — |
| 2017-12-22 | $9.82 | $10.59 | 120,900 | — | — |
| 2017-12-21 | $10.04 | $10.83 | 223,200 | — | — |
| 2017-12-20 | $10.09 | $10.88 | 132,400 | — | — |
| 2017-12-19 | $10.01 | $10.80 | 144,600 | — | — |
| 2017-12-18 | $9.99 | $10.78 | 236,000 | — | — |
| 2017-12-15 | $9.97 | $10.76 | 650,200 | — | — |
| 2017-12-14 | $10.02 | $10.81 | 370,400 | — | — |
| 2017-12-13 | $10.05 | $10.84 | 523,600 | — | — |
| 2017-12-12 | $9.27 | $10.00 | 265,200 | — | — |
| 2017-12-11 | $8.88 | $9.58 | 209,500 | — | — |
| 2017-12-08 | $8.42 | $9.08 | 152,300 | — | — |
| 2017-12-07 | $8.84 | $9.54 | 323,300 | — | — |
| 2017-12-06 | $8.12 | $8.76 | 165,100 | — | — |
| 2017-12-05 | $8.02 | $8.65 | 212,700 | — | — |
| 2017-12-04 | $8.77 | $9.46 | 296,600 | — | — |
| 2017-12-01 | $8.63 | $9.31 | 509,300 | — | — |
| 2017-11-30 | $8.99 | $9.70 | 136,300 | — | — |
| 2017-11-29 | $9.42 | $10.16 | 121,700 | — | — |
| 2017-11-28 | $9.81 | $10.58 | 82,800 | — | — |
| 2017-11-27 | $9.65 | $10.41 | 210,700 | — | — |
| 2017-11-24 | $10.47 | $11.29 | 53,500 | — | — |
| 2017-11-22 | $10.78 | $11.63 | 70,100 | — | — |
| 2017-11-21 | $11.00 | $11.87 | 60,000 | — | — |
| 2017-11-20 | $11.23 | $12.11 | 72,600 | — | — |
| 2017-11-17 | $11.12 | $12.00 | 95,400 | — | — |
| 2017-11-16 | $10.87 | $11.73 | 89,100 | — | — |
| 2017-11-15 | $11.06 | $11.66 | 96,400 | — | — |
| 2017-11-14 | $11.07 | $11.67 | 84,200 | — | — |
| 2017-11-13 | $11.54 | $12.17 | 199,400 | — | — |
| 2017-11-10 | $11.56 | $12.19 | 109,800 | — | — |
| 2017-11-09 | $11.29 | $11.90 | 118,300 | — | — |
| 2017-11-08 | $10.93 | $11.52 | 156,700 | — | — |
| 2017-11-07 | $10.75 | $11.33 | 374,900 | — | — |
| 2017-11-06 | $11.52 | $12.15 | 89,500 | — | — |
| 2017-11-03 | $11.75 | $12.39 | 95,000 | — | — |
| 2017-11-02 | $11.83 | $12.47 | 81,300 | — | — |
| 2017-11-01 | $11.80 | $12.44 | 87,100 | — | — |
| 2017-10-31 | $12.01 | $12.66 | 141,400 | — | — |
| 2017-10-30 | $11.78 | $12.42 | 83,400 | — | — |
| 2017-10-27 | $11.61 | $12.24 | 100,000 | — | — |
| 2017-10-26 | $11.45 | $12.07 | 65,100 | — | — |
| 2017-10-25 | $11.76 | $12.40 | 64,400 | — | — |
| 2017-10-24 | $11.80 | $12.44 | 78,700 | — | — |
| 2017-10-23 | $11.64 | $12.27 | 81,700 | — | — |
| 2017-10-20 | $11.57 | $12.20 | 29,600 | — | — |
| 2017-10-19 | $11.61 | $12.24 | 50,400 | — | — |
| 2017-10-18 | $11.61 | $12.24 | 66,700 | — | — |
| 2017-10-17 | $11.57 | $12.20 | 56,100 | — | — |
| 2017-10-16 | $11.42 | $12.04 | 54,300 | — | — |
| 2017-10-13 | $11.51 | $12.14 | 32,600 | — | — |
| 2017-10-12 | $11.55 | $12.18 | 47,700 | — | — |
| 2017-10-11 | $11.59 | $12.22 | 64,200 | — | — |
| 2017-10-10 | $11.58 | $12.21 | 50,200 | — | — |
| 2017-10-09 | $11.50 | $12.13 | 57,700 | — | — |
| 2017-10-06 | $11.61 | $12.24 | 125,200 | — | — |
| 2017-10-05 | $11.83 | $12.47 | 92,200 | — | — |
| 2017-10-04 | $11.63 | $12.26 | 95,500 | — | — |
| 2017-10-03 | $11.53 | $12.16 | 162,000 | — | — |
| 2017-10-02 | $11.03 | $11.63 | 74,400 | — | — |
| 2017-09-29 | $10.97 | $11.57 | 97,400 | — | — |
| 2017-09-28 | $10.90 | $11.49 | 215,500 | — | — |
| 2017-09-27 | $10.58 | $11.16 | 126,300 | — | — |
| 2017-09-26 | $10.44 | $11.01 | 93,800 | — | — |
| 2017-09-25 | $10.57 | $11.14 | 153,400 | — | — |
| 2017-09-22 | $10.39 | $10.95 | 83,900 | — | — |
| 2017-09-21 | $10.38 | $10.94 | 91,400 | — | — |
| 2017-09-20 | $10.25 | $10.81 | 148,300 | — | — |
| 2017-09-19 | $10.25 | $10.81 | 75,400 | — | — |
| 2017-09-18 | $10.06 | $10.61 | 84,900 | — | — |
| 2017-09-15 | $9.94 | $10.48 | 104,800 | — | — |
| 2017-09-14 | $9.92 | $10.46 | 65,300 | — | — |
| 2017-09-13 | $9.82 | $10.35 | 47,300 | — | — |
| 2017-09-12 | $9.80 | $10.33 | 102,400 | — | — |
| 2017-09-11 | $9.93 | $10.47 | 120,700 | — | — |
| 2017-09-08 | $9.80 | $10.33 | 95,900 | — | — |
| 2017-09-07 | $10.05 | $10.60 | 77,300 | — | — |
| 2017-09-06 | $10.11 | $10.66 | 45,400 | — | — |
| 2017-09-05 | $9.99 | $10.53 | 58,000 | — | — |
| 2017-09-01 | $10.32 | $10.88 | 66,600 | — | — |
| 2017-08-31 | $10.38 | $10.94 | 72,700 | — | — |
| 2017-08-30 | $10.58 | $11.16 | 104,700 | — | — |
| 2017-08-29 | $10.10 | $10.65 | 102,000 | — | — |
| 2017-08-28 | $10.33 | $10.89 | 146,000 | — | — |
| 2017-08-25 | $10.39 | $10.95 | 156,500 | — | — |
| 2017-08-24 | $10.29 | $10.85 | 91,600 | — | — |
| 2017-08-23 | $10.11 | $10.66 | 103,100 | — | — |
| 2017-08-22 | $9.92 | $10.46 | 114,000 | — | — |
| 2017-08-21 | $9.80 | $10.33 | 60,600 | — | — |
| 2017-08-18 | $9.66 | $10.19 | 58,400 | — | — |
| 2017-08-17 | $9.63 | $10.15 | 103,000 | — | — |
| 2017-08-16 | $10.07 | $10.35 | 97,000 | — | — |
| 2017-08-15 | $10.06 | $10.34 | 154,900 | — | — |
| 2017-08-14 | $10.11 | $10.39 | 155,100 | — | — |
| 2017-08-11 | $10.21 | $10.50 | 90,100 | — | — |
| 2017-08-10 | $10.39 | $10.68 | 150,100 | — | — |
| 2017-08-09 | $10.31 | $10.60 | 97,300 | — | — |
| 2017-08-08 | $10.45 | $10.74 | 230,000 | — | — |
| 2017-08-07 | $10.69 | $10.99 | 85,800 | — | — |
| 2017-08-04 | $10.59 | $10.89 | 129,600 | — | — |
| 2017-08-03 | $10.82 | $11.12 | 148,400 | — | — |
| 2017-08-02 | $10.98 | $11.29 | 163,800 | — | — |
| 2017-08-01 | $11.21 | $11.53 | 262,300 | — | — |
| 2017-07-31 | $10.75 | $11.05 | 191,500 | — | — |
| 2017-07-28 | $10.56 | $10.86 | 204,500 | — | — |
| 2017-07-27 | $10.04 | $10.32 | 126,000 | — | — |
| 2017-07-26 | $10.12 | $10.41 | 150,100 | — | — |
| 2017-07-25 | $10.02 | $10.30 | 222,000 | — | — |
| 2017-07-24 | $9.60 | $9.87 | 90,600 | — | — |
| 2017-07-21 | $9.58 | $9.85 | 127,100 | — | — |
| 2017-07-20 | $9.55 | $9.82 | 93,200 | — | — |
| 2017-07-19 | $9.74 | $10.01 | 106,100 | — | — |
| 2017-07-18 | $9.55 | $9.82 | 76,700 | — | — |
| 2017-07-17 | $9.62 | $9.89 | 144,900 | — | — |
| 2017-07-14 | $9.40 | $9.66 | 69,100 | — | — |
| 2017-07-13 | $9.29 | $9.55 | 91,100 | — | — |
| 2017-07-12 | $9.15 | $9.41 | 61,900 | — | — |
| 2017-07-11 | $9.08 | $9.34 | 78,100 | — | — |
| 2017-07-10 | $9.03 | $9.28 | 93,700 | — | — |
| 2017-07-07 | $9.02 | $9.27 | 111,200 | — | — |
| 2017-07-06 | $9.02 | $9.27 | 167,200 | — | — |
| 2017-07-05 | $9.27 | $9.53 | 125,000 | — | — |
| 2017-07-03 | $9.38 | $9.64 | 72,000 | — | — |
| 2017-06-30 | $9.16 | $9.42 | 117,900 | — | — |
| 2017-06-29 | $9.24 | $9.50 | 175,200 | — | — |
| 2017-06-28 | $9.22 | $9.48 | 126,900 | — | — |
| 2017-06-27 | $8.87 | $9.12 | 106,800 | — | — |
| 2017-06-26 | $9.16 | $9.42 | 274,500 | — | — |
| 2017-06-23 | $9.12 | $9.12 | 1,730,500 | — | — |
| 2017-06-22 | $9.41 | $9.41 | 235,600 | — | — |
| 2017-06-21 | $9.61 | $9.61 | 146,900 | — | — |
| 2017-06-20 | $9.78 | $9.78 | 151,000 | — | — |
| 2017-06-19 | $9.72 | $9.72 | 241,400 | — | — |
| 2017-06-16 | $9.66 | $9.66 | 112,900 | — | — |
| 2017-06-15 | $9.69 | $9.69 | 157,100 | — | — |
| 2017-06-14 | $9.50 | $9.50 | 111,100 | — | — |
| 2017-06-13 | $9.70 | $9.70 | 148,500 | — | — |
| 2017-06-12 | $9.49 | $9.49 | 122,600 | — | — |
| 2017-06-09 | $9.62 | $9.62 | 116,900 | — | — |
| 2017-06-08 | $9.53 | $9.53 | 189,000 | — | — |
| 2017-06-07 | $9.46 | $9.46 | 303,700 | — | — |
| 2017-06-06 | $9.75 | $9.75 | 202,600 | — | — |
| 2017-06-05 | $9.57 | $9.57 | 190,500 | — | — |
| 2017-06-02 | $9.47 | $9.47 | 158,500 | — | — |
| 2017-06-01 | $9.51 | $9.51 | 233,200 | — | — |
| 2017-05-31 | $9.38 | $9.38 | 90,400 | — | — |
| 2017-05-30 | $9.31 | $9.31 | 144,900 | — | — |
| 2017-05-26 | $9.46 | $9.46 | 107,700 | — | — |
| 2017-05-25 | $9.50 | $9.50 | 134,700 | — | — |
| 2017-05-24 | $9.44 | $9.44 | 96,000 | — | — |
| 2017-05-23 | $9.50 | $9.50 | 138,800 | — | — |
| 2017-05-22 | $9.48 | $9.48 | 110,100 | — | — |
| 2017-05-19 | $9.49 | $9.49 | 62,700 | — | — |
| 2017-05-18 | $9.52 | $9.52 | 117,100 | — | — |
| 2017-05-17 | $9.46 | $9.46 | 68,000 | — | — |
| 2017-05-16 | $9.46 | $9.46 | 107,600 | — | — |
| 2017-05-15 | $9.49 | $9.49 | 124,900 | — | — |
| 2017-05-12 | $9.52 | $9.52 | 231,200 | — | — |
| 2017-05-11 | $9.73 | $9.73 | 107,800 | — | — |
| 2017-05-10 | $9.71 | $9.71 | 131,600 | — | — |
| 2017-05-09 | $9.85 | $9.85 | 138,500 | — | — |
| 2017-05-08 | $9.99 | $9.99 | 239,200 | — | — |
| 2017-05-05 | $9.39 | $9.39 | 37,100 | — | — |
| 2017-05-04 | $9.54 | $9.54 | 37,500 | — | — |
| 2017-05-03 | $9.52 | $9.52 | 44,100 | — | — |
| 2017-05-02 | $9.50 | $9.50 | 43,100 | — | — |
| 2017-05-01 | $9.54 | $9.54 | 53,900 | — | — |
| 2017-04-28 | $9.40 | $9.40 | 72,200 | — | — |
| 2017-04-27 | $9.56 | $9.56 | 23,700 | — | — |
| 2017-04-26 | $9.61 | $9.61 | 27,600 | — | — |
| 2017-04-25 | $9.56 | $9.56 | 64,200 | — | — |
| 2017-04-24 | $9.46 | $9.46 | 113,500 | — | — |
| 2017-04-21 | $9.50 | $9.50 | 90,700 | — | — |
| 2017-04-20 | $9.11 | $9.11 | 100,400 | — | — |
| 2017-04-19 | $8.59 | $8.59 | 51,800 | — | — |
| 2017-04-18 | $8.32 | $8.32 | 44,800 | — | — |
| 2017-04-17 | $8.24 | $8.24 | 90,100 | — | — |
| 2017-04-13 | $8.19 | $8.19 | 65,400 | — | — |
| 2017-04-12 | $8.48 | $8.48 | 93,000 | — | — |
| 2017-04-11 | $8.92 | $8.92 | 90,400 | — | — |
| 2017-04-10 | $9.16 | $9.16 | 115,600 | — | — |
| 2017-04-07 | $9.46 | $9.46 | 31,500 | — | — |
| 2017-04-06 | $9.27 | $9.27 | 34,900 | — | — |
| 2017-04-05 | $9.07 | $9.07 | 58,600 | — | — |
| 2017-04-04 | $9.34 | $9.34 | 25,500 | — | — |
| 2017-04-03 | $9.27 | $9.27 | 96,800 | — | — |
| 2017-03-31 | $9.54 | $9.54 | 20,900 | — | — |
| 2017-03-30 | $9.47 | $9.47 | 52,100 | — | — |
| 2017-03-29 | $9.47 | $9.47 | 43,400 | — | — |
| 2017-03-28 | $9.50 | $9.50 | 144,600 | — | — |
| 2017-03-27 | $9.57 | $9.57 | 90,300 | — | — |
| 2017-03-24 | $9.28 | $9.28 | 43,600 | — | — |
| 2017-03-23 | $9.58 | $9.58 | 12,700 | — | — |
| 2017-03-22 | $9.80 | $9.80 | 69,800 | — | — |
| 2017-03-21 | $9.74 | $9.74 | 63,200 | — | — |
| 2017-03-20 | $10.04 | $10.04 | 93,200 | — | — |
| 2017-03-17 | $9.83 | $9.83 | 301,500 | — | — |
| 2017-03-16 | $10.06 | $10.06 | 179,000 | — | — |
| 2017-03-15 | $10.64 | $10.64 | 120,600 | — | — |
| 2017-03-14 | $10.77 | $10.77 | 127,100 | — | — |
| 2017-03-13 | $10.92 | $10.92 | 71,500 | — | — |
| 2017-03-10 | $10.83 | $10.83 | 99,800 | — | — |
| 2017-03-09 | $11.02 | $11.02 | 142,000 | — | — |
| 2017-03-08 | $10.82 | $10.82 | 68,200 | — | — |
| 2017-03-07 | $11.03 | $11.03 | 161,700 | — | — |
| 2017-03-06 | $10.54 | $10.54 | 44,100 | — | — |
| 2017-03-03 | $10.62 | $10.62 | 78,500 | — | — |
| 2017-03-02 | $10.68 | $10.68 | 44,500 | — | — |
| 2017-03-01 | $11.00 | $11.00 | 77,200 | — | — |
| 2017-02-28 | $10.77 | $10.77 | 40,900 | — | — |
| 2017-02-27 | $11.06 | $11.06 | 97,500 | — | — |
| 2017-02-24 | $11.01 | $11.01 | 95,700 | — | — |
| 2017-02-23 | $11.20 | $11.20 | 36,300 | — | — |
| 2017-02-22 | $11.36 | $11.36 | 59,300 | — | — |
| 2017-02-21 | $11.66 | $11.66 | 38,900 | — | — |
| 2017-02-17 | $11.62 | $11.62 | 45,400 | — | — |
| 2017-02-16 | $11.73 | $11.73 | 63,600 | — | — |
| 2017-02-15 | $11.79 | $11.79 | 39,400 | — | — |
| 2017-02-14 | $11.75 | $11.75 | 65,300 | — | — |
| 2017-02-13 | $11.73 | $11.73 | 38,100 | — | — |
| 2017-02-10 | $11.83 | $11.83 | 99,300 | — | — |
| 2017-02-09 | $12.08 | $12.08 | 116,000 | — | — |
| 2017-02-08 | $11.24 | $11.24 | 107,100 | — | — |
| 2017-02-07 | $11.17 | $11.17 | 189,700 | — | — |
| 2017-02-06 | $10.52 | $10.52 | 145,900 | — | — |
| 2017-02-03 | $10.12 | $10.12 | 102,500 | — | — |
| 2017-02-02 | $9.83 | $9.83 | 33,700 | — | — |
| 2017-02-01 | $9.71 | $9.71 | 56,800 | — | — |
| 2017-01-31 | $9.56 | $9.56 | 29,500 | — | — |
| 2017-01-30 | $9.58 | $9.58 | 19,600 | — | — |
| 2017-01-27 | $9.68 | $9.68 | 14,600 | — | — |
| 2017-01-26 | $9.67 | $9.67 | 23,300 | — | — |
| 2017-01-25 | $9.69 | $9.69 | 87,900 | — | — |
| 2017-01-24 | $9.53 | $9.53 | 46,600 | — | — |
| 2017-01-23 | $9.52 | $9.52 | 56,600 | — | — |
| 2017-01-20 | $9.49 | $9.49 | 31,900 | — | — |
| 2017-01-19 | $9.34 | $9.34 | 68,500 | — | — |
| 2017-01-18 | $9.19 | $9.19 | 33,900 | — | — |
| 2017-01-17 | $9.21 | $9.21 | 43,800 | — | — |
| 2017-01-13 | $9.29 | $9.29 | 27,700 | — | — |
| 2017-01-12 | $9.20 | $9.20 | 47,500 | — | — |
| 2017-01-11 | $9.38 | $9.38 | 75,800 | — | — |
| 2017-01-10 | $9.39 | $9.39 | 89,000 | — | — |
| 2017-01-09 | $9.49 | $9.49 | 43,800 | — | — |
| 2017-01-06 | $9.69 | $9.69 | 18,500 | — | — |
| 2017-01-05 | $9.78 | $9.78 | 47,900 | — | — |
| 2017-01-04 | $9.76 | $9.76 | 50,400 | — | — |
| 2017-01-03 | $9.54 | $9.54 | 34,600 | — | — |