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
- 1983-08-09 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 | $10.07 | $10.07 | 160,600 | — | — |
| 2017-12-28 | $10.15 | $10.15 | 225,400 | — | — |
| 2017-12-27 | $9.84 | $9.84 | 209,300 | — | — |
| 2017-12-26 | $10.07 | $10.07 | 272,700 | — | — |
| 2017-12-22 | $10.16 | $10.16 | 323,600 | — | — |
| 2017-12-21 | $10.43 | $10.43 | 137,800 | — | — |
| 2017-12-20 | $10.55 | $10.55 | 188,100 | — | — |
| 2017-12-19 | $10.63 | $10.63 | 170,200 | — | — |
| 2017-12-18 | $10.32 | $10.32 | 240,400 | — | — |
| 2017-12-15 | $10.41 | $10.41 | 179,800 | — | — |
| 2017-12-14 | $10.34 | $10.34 | 207,800 | — | — |
| 2017-12-13 | $10.19 | $10.19 | 300,800 | — | — |
| 2017-12-12 | $9.94 | $9.94 | 178,500 | — | — |
| 2017-12-11 | $10.01 | $10.01 | 564,500 | — | — |
| 2017-12-08 | $9.85 | $9.85 | 291,300 | — | — |
| 2017-12-07 | $10.00 | $10.00 | 287,700 | — | — |
| 2017-12-06 | $9.89 | $9.89 | 150,700 | — | — |
| 2017-12-05 | $9.85 | $9.85 | 257,300 | — | — |
| 2017-12-04 | $9.45 | $9.45 | 426,400 | — | — |
| 2017-12-01 | $9.93 | $9.93 | 562,400 | — | — |
| 2017-11-30 | $9.88 | $9.88 | 410,100 | — | — |
| 2017-11-29 | $10.21 | $10.21 | 454,300 | — | — |
| 2017-11-28 | $11.26 | $11.26 | 629,000 | — | — |
| 2017-11-27 | $10.72 | $10.72 | 1,082,600 | — | — |
| 2017-11-24 | $13.26 | $13.26 | 220,200 | — | — |
| 2017-11-22 | $12.95 | $12.95 | 478,600 | — | — |
| 2017-11-21 | $13.23 | $13.23 | 1,269,200 | — | — |
| 2017-11-20 | $14.12 | $14.12 | 694,000 | — | — |
| 2017-11-17 | $13.19 | $13.19 | 119,100 | — | — |
| 2017-11-16 | $13.37 | $13.37 | 217,800 | — | — |
| 2017-11-15 | $12.90 | $12.90 | 118,300 | — | — |
| 2017-11-14 | $13.58 | $13.58 | 179,500 | — | — |
| 2017-11-13 | $12.86 | $12.86 | 277,700 | — | — |
| 2017-11-10 | $13.11 | $13.11 | 125,700 | — | — |
| 2017-11-09 | $13.41 | $13.41 | 94,100 | — | — |
| 2017-11-08 | $13.61 | $13.61 | 191,600 | — | — |
| 2017-11-07 | $12.94 | $12.94 | 204,900 | — | — |
| 2017-11-06 | $13.19 | $13.19 | 277,700 | — | — |
| 2017-11-03 | $13.98 | $13.98 | 101,100 | — | — |
| 2017-11-02 | $14.12 | $14.12 | 121,300 | — | — |
| 2017-11-01 | $13.67 | $13.67 | 171,100 | — | — |
| 2017-10-31 | $14.56 | $14.56 | 161,000 | — | — |
| 2017-10-30 | $14.16 | $14.16 | 116,800 | — | — |
| 2017-10-27 | $13.67 | $13.67 | 130,900 | — | — |
| 2017-10-26 | $13.93 | $13.93 | 102,500 | — | — |
| 2017-10-25 | $13.69 | $13.69 | 237,600 | — | — |
| 2017-10-24 | $14.20 | $14.20 | 165,800 | — | — |
| 2017-10-23 | $14.26 | $14.26 | 371,200 | — | — |
| 2017-10-20 | $13.73 | $13.73 | 293,400 | — | — |
| 2017-10-19 | $14.92 | $14.92 | 185,200 | — | — |
| 2017-10-18 | $14.90 | $14.90 | 300,100 | — | — |
| 2017-10-17 | $15.25 | $15.25 | 596,800 | — | — |
| 2017-10-16 | $14.36 | $14.36 | 536,900 | — | — |
| 2017-10-13 | $13.25 | $13.25 | 199,200 | — | — |
| 2017-10-12 | $13.05 | $13.05 | 255,200 | — | — |
| 2017-10-11 | $12.68 | $12.68 | 125,000 | — | — |
| 2017-10-10 | $12.62 | $12.62 | 139,800 | — | — |
| 2017-10-09 | $12.44 | $12.44 | 88,900 | — | — |
| 2017-10-06 | $12.44 | $12.44 | 122,300 | — | — |
| 2017-10-05 | $12.59 | $12.59 | 190,000 | — | — |
| 2017-10-04 | $12.54 | $12.54 | 149,000 | — | — |
| 2017-10-03 | $12.37 | $12.37 | 202,200 | — | — |
| 2017-10-02 | $12.64 | $12.64 | 305,200 | — | — |
| 2017-09-29 | $11.98 | $11.98 | 216,000 | — | — |
| 2017-09-28 | $11.71 | $11.71 | 149,700 | — | — |
| 2017-09-27 | $11.46 | $11.46 | 179,900 | — | — |
| 2017-09-26 | $11.58 | $11.58 | 147,700 | — | — |
| 2017-09-25 | $11.06 | $11.06 | 204,900 | — | — |
| 2017-09-22 | $11.51 | $11.51 | 116,900 | — | — |
| 2017-09-21 | $11.59 | $11.59 | 263,200 | — | — |
| 2017-09-20 | $11.38 | $11.38 | 234,800 | — | — |
| 2017-09-19 | $12.30 | $12.30 | 694,100 | — | — |
| 2017-09-18 | $11.80 | $11.80 | 450,300 | — | — |
| 2017-09-15 | $11.23 | $11.23 | 180,500 | — | — |
| 2017-09-14 | $11.68 | $11.68 | 295,300 | — | — |
| 2017-09-13 | $11.60 | $11.60 | 217,000 | — | — |
| 2017-09-12 | $11.36 | $11.36 | 205,400 | — | — |
| 2017-09-11 | $10.74 | $10.74 | 139,600 | — | — |
| 2017-09-08 | $10.22 | $10.22 | 158,000 | — | — |
| 2017-09-07 | $11.14 | $11.14 | 109,700 | — | — |
| 2017-09-06 | $11.23 | $11.23 | 209,100 | — | — |
| 2017-09-05 | $10.99 | $10.99 | 255,500 | — | — |
| 2017-09-01 | $10.86 | $10.86 | 168,500 | — | — |
| 2017-08-31 | $11.05 | $11.05 | 149,900 | — | — |
| 2017-08-30 | $10.93 | $10.93 | 111,000 | — | — |
| 2017-08-29 | $10.57 | $10.57 | 98,800 | — | — |
| 2017-08-28 | $10.39 | $10.39 | 133,500 | — | — |
| 2017-08-25 | $10.27 | $10.27 | 67,600 | — | — |
| 2017-08-24 | $10.37 | $10.37 | 96,600 | — | — |
| 2017-08-23 | $9.94 | $9.94 | 91,900 | — | — |
| 2017-08-22 | $10.24 | $10.24 | 136,900 | — | — |
| 2017-08-21 | $10.14 | $10.14 | 222,600 | — | — |
| 2017-08-18 | $9.68 | $9.68 | 740,700 | — | — |
| 2017-08-17 | $10.14 | $10.14 | 146,700 | — | — |
| 2017-08-16 | $10.65 | $10.65 | 156,600 | — | — |
| 2017-08-15 | $10.99 | $10.99 | 164,300 | — | — |
| 2017-08-14 | $11.03 | $11.03 | 269,100 | — | — |
| 2017-08-11 | $10.50 | $10.50 | 252,500 | — | — |
| 2017-08-10 | $10.50 | $10.50 | 474,400 | — | — |
| 2017-08-09 | $9.64 | $9.64 | 125,800 | — | — |
| 2017-08-08 | $9.44 | $9.44 | 110,400 | — | — |
| 2017-08-07 | $9.27 | $9.27 | 83,900 | — | — |
| 2017-08-04 | $8.97 | $8.97 | 91,200 | — | — |
| 2017-08-03 | $8.22 | $8.22 | 59,100 | — | — |
| 2017-08-02 | $8.73 | $8.73 | 64,200 | — | — |
| 2017-08-01 | $8.81 | $8.81 | 27,900 | — | — |
| 2017-07-31 | $8.83 | $8.83 | 38,700 | — | — |
| 2017-07-28 | $9.11 | $9.11 | 53,000 | — | — |
| 2017-07-27 | $8.78 | $8.78 | 102,900 | — | — |
| 2017-07-26 | $9.45 | $9.45 | 138,200 | — | — |
| 2017-07-25 | $8.97 | $8.97 | 51,700 | — | — |
| 2017-07-24 | $8.97 | $8.97 | 58,000 | — | — |
| 2017-07-21 | $9.06 | $9.06 | 153,900 | — | — |
| 2017-07-20 | $9.14 | $9.14 | 49,400 | — | — |
| 2017-07-19 | $9.31 | $9.31 | 99,400 | — | — |
| 2017-07-18 | $8.98 | $8.98 | 69,400 | — | — |
| 2017-07-17 | $8.93 | $8.93 | 111,300 | — | — |
| 2017-07-14 | $9.01 | $9.01 | 197,600 | — | — |
| 2017-07-13 | $8.41 | $8.41 | 30,300 | — | — |
| 2017-07-12 | $8.42 | $8.42 | 50,500 | — | — |
| 2017-07-11 | $8.28 | $8.28 | 41,200 | — | — |
| 2017-07-10 | $8.50 | $8.50 | 37,200 | — | — |
| 2017-07-07 | $8.51 | $8.51 | 74,200 | — | — |
| 2017-07-06 | $8.55 | $8.55 | 81,600 | — | — |
| 2017-07-05 | $8.48 | $8.48 | 104,200 | — | — |
| 2017-07-03 | $8.31 | $8.31 | 31,800 | — | — |
| 2017-06-30 | $8.44 | $8.44 | 27,200 | — | — |
| 2017-06-29 | $8.40 | $8.40 | 44,500 | — | — |
| 2017-06-28 | $8.30 | $8.30 | 37,000 | — | — |
| 2017-06-27 | $8.09 | $8.09 | 65,700 | — | — |
| 2017-06-26 | $8.03 | $8.03 | 53,500 | — | — |
| 2017-06-23 | $8.29 | $8.29 | 104,200 | — | — |
| 2017-06-22 | $8.28 | $8.28 | 61,000 | — | — |
| 2017-06-21 | $8.11 | $8.11 | 21,700 | — | — |
| 2017-06-20 | $8.01 | $8.01 | 14,500 | — | — |
| 2017-06-19 | $8.17 | $8.17 | 15,700 | — | — |
| 2017-06-16 | $8.09 | $8.09 | 55,100 | — | — |
| 2017-06-15 | $7.98 | $7.98 | 46,300 | — | — |
| 2017-06-14 | $8.42 | $8.42 | 72,000 | — | — |
| 2017-06-13 | $8.58 | $8.58 | 36,700 | — | — |
| 2017-06-12 | $8.71 | $8.71 | 71,900 | — | — |
| 2017-06-09 | $8.40 | $8.40 | 121,400 | — | — |
| 2017-06-08 | $9.05 | $9.05 | 129,900 | — | — |
| 2017-06-07 | $8.67 | $8.67 | 129,100 | — | — |
| 2017-06-06 | $8.25 | $8.25 | 31,300 | — | — |
| 2017-06-05 | $8.11 | $8.11 | 49,500 | — | — |
| 2017-06-02 | $8.27 | $8.27 | 60,400 | — | — |
| 2017-06-01 | $8.10 | $8.10 | 31,700 | — | — |
| 2017-05-31 | $8.07 | $8.07 | 73,400 | — | — |
| 2017-05-30 | $8.38 | $8.38 | 56,300 | — | — |
| 2017-05-26 | $8.25 | $8.25 | 36,000 | — | — |
| 2017-05-25 | $8.33 | $8.33 | 44,400 | — | — |
| 2017-05-24 | $8.16 | $8.16 | 33,800 | — | — |
| 2017-05-23 | $8.30 | $8.30 | 137,600 | — | — |
| 2017-05-22 | $8.23 | $8.23 | 74,000 | — | — |
| 2017-05-19 | $8.03 | $8.03 | 80,500 | — | — |
| 2017-05-18 | $7.44 | $7.44 | 107,700 | — | — |
| 2017-05-17 | $7.42 | $7.42 | 63,900 | — | — |
| 2017-05-16 | $7.66 | $7.66 | 54,200 | — | — |
| 2017-05-15 | $7.85 | $7.85 | 93,500 | — | — |
| 2017-05-12 | $7.75 | $7.75 | 118,400 | — | — |
| 2017-05-11 | $7.69 | $7.69 | 139,700 | — | — |
| 2017-05-10 | $8.51 | $8.51 | 90,400 | — | — |
| 2017-05-09 | $8.43 | $8.43 | 257,700 | — | — |
| 2017-05-08 | $8.19 | $8.19 | 130,700 | — | — |
| 2017-05-05 | $7.23 | $7.23 | 22,500 | — | — |
| 2017-05-04 | $7.14 | $7.14 | 58,500 | — | — |
| 2017-05-03 | $7.13 | $7.13 | 65,800 | — | — |
| 2017-05-02 | $6.88 | $6.88 | 106,700 | — | — |
| 2017-05-01 | $7.45 | $7.45 | 52,100 | — | — |
| 2017-04-28 | $7.04 | $7.04 | 51,000 | — | — |
| 2017-04-27 | $6.60 | $6.60 | 141,500 | — | — |
| 2017-04-26 | $6.11 | $6.11 | 469,600 | — | — |
| 2017-04-25 | $5.50 | $5.50 | 53,300 | — | — |
| 2017-04-24 | $5.55 | $5.55 | 47,800 | — | — |
| 2017-04-21 | $5.36 | $5.36 | 12,500 | — | — |
| 2017-04-20 | $5.43 | $5.43 | 10,600 | — | — |
| 2017-04-19 | $5.30 | $5.30 | 7,700 | — | — |
| 2017-04-18 | $5.28 | $5.28 | 21,600 | — | — |
| 2017-04-17 | $5.18 | $5.18 | 9,600 | — | — |
| 2017-04-13 | $5.26 | $5.26 | 12,900 | — | — |
| 2017-04-12 | $5.41 | $5.41 | 13,900 | — | — |
| 2017-04-11 | $5.43 | $5.43 | 93,500 | — | — |
| 2017-04-10 | $5.48 | $5.48 | 38,300 | — | — |
| 2017-04-07 | $5.35 | $5.35 | 24,400 | — | — |
| 2017-04-06 | $5.27 | $5.27 | 25,600 | — | — |
| 2017-04-05 | $5.22 | $5.22 | 17,800 | — | — |
| 2017-04-04 | $5.37 | $5.37 | 20,400 | — | — |
| 2017-04-03 | $5.38 | $5.38 | 34,700 | — | — |
| 2017-03-31 | $5.50 | $5.50 | 16,700 | — | — |
| 2017-03-30 | $5.47 | $5.47 | 12,300 | — | — |
| 2017-03-29 | $5.49 | $5.49 | 3,700 | — | — |
| 2017-03-28 | $5.37 | $5.37 | 30,600 | — | — |
| 2017-03-27 | $5.60 | $5.60 | 23,700 | — | — |
| 2017-03-24 | $5.59 | $5.59 | 12,500 | — | — |
| 2017-03-23 | $5.57 | $5.57 | 2,900 | — | — |
| 2017-03-22 | $5.58 | $5.58 | 39,200 | — | — |
| 2017-03-21 | $5.57 | $5.57 | 19,200 | — | — |
| 2017-03-20 | $5.65 | $5.65 | 32,500 | — | — |
| 2017-03-17 | $5.75 | $5.75 | 20,600 | — | — |
| 2017-03-16 | $5.75 | $5.75 | 57,000 | — | — |
| 2017-03-15 | $5.55 | $5.55 | 72,000 | — | — |
| 2017-03-14 | $5.72 | $5.72 | 157,800 | — | — |
| 2017-03-13 | $5.70 | $5.70 | 27,200 | — | — |
| 2017-03-10 | $5.64 | $5.64 | 42,200 | — | — |
| 2017-03-09 | $5.75 | $5.75 | 36,900 | — | — |
| 2017-03-08 | $5.76 | $5.76 | 33,300 | — | — |
| 2017-03-07 | $5.89 | $5.89 | 36,000 | — | — |
| 2017-03-06 | $5.95 | $5.95 | 47,500 | — | — |
| 2017-03-03 | $6.12 | $6.12 | 9,300 | — | — |
| 2017-03-02 | $6.27 | $6.27 | 19,200 | — | — |
| 2017-03-01 | $6.48 | $6.48 | 58,700 | — | — |
| 2017-02-28 | $6.28 | $6.28 | 43,200 | — | — |
| 2017-02-27 | $6.26 | $6.26 | 20,500 | — | — |
| 2017-02-24 | $6.48 | $6.48 | 34,600 | — | — |
| 2017-02-23 | $6.24 | $6.24 | 24,600 | — | — |
| 2017-02-22 | $6.44 | $6.44 | 36,300 | — | — |
| 2017-02-21 | $6.60 | $6.60 | 96,100 | — | — |
| 2017-02-17 | $6.50 | $6.50 | 147,600 | — | — |
| 2017-02-16 | $6.23 | $6.23 | 28,600 | — | — |
| 2017-02-15 | $6.43 | $6.43 | 122,200 | — | — |
| 2017-02-14 | $6.32 | $6.32 | 71,800 | — | — |
| 2017-02-13 | $6.22 | $6.22 | 64,400 | — | — |
| 2017-02-10 | $5.89 | $5.89 | 135,700 | — | — |
| 2017-02-09 | $5.55 | $5.55 | 90,700 | — | — |
| 2017-02-08 | $5.76 | $5.76 | 13,100 | — | — |
| 2017-02-07 | $5.97 | $5.97 | 13,300 | — | — |
| 2017-02-06 | $5.97 | $5.97 | 89,100 | — | — |
| 2017-02-03 | $5.49 | $5.49 | 15,700 | — | — |
| 2017-02-02 | $5.56 | $5.56 | 17,600 | — | — |
| 2017-02-01 | $5.51 | $5.51 | 57,500 | — | — |
| 2017-01-31 | $5.40 | $5.40 | 27,700 | — | — |
| 2017-01-30 | $5.40 | $5.40 | 92,100 | — | — |
| 2017-01-27 | $5.40 | $5.40 | 67,300 | — | — |
| 2017-01-26 | $5.50 | $5.50 | 143,200 | — | — |
| 2017-01-25 | $5.38 | $5.38 | 599,300 | — | — |
| 2017-01-24 | $5.83 | $5.83 | 2,975,100 | — | — |
| 2017-01-23 | $4.11 | $4.11 | 14,900 | — | — |
| 2017-01-20 | $4.26 | $4.26 | 7,400 | — | — |
| 2017-01-19 | $4.13 | $4.13 | 15,300 | — | — |
| 2017-01-18 | $4.30 | $4.30 | 5,200 | — | — |
| 2017-01-17 | $4.18 | $4.18 | 3,900 | — | — |
| 2017-01-13 | $4.33 | $4.33 | 4,600 | — | — |
| 2017-01-12 | $4.20 | $4.20 | 9,600 | — | — |
| 2017-01-11 | $4.49 | $4.49 | 13,400 | — | — |
| 2017-01-10 | $4.52 | $4.52 | 20,600 | — | — |
| 2017-01-09 | $4.33 | $4.33 | 90,900 | — | — |
| 2017-01-06 | $4.11 | $4.11 | 59,600 | — | — |
| 2017-01-05 | $4.07 | $4.07 | 15,700 | — | — |
| 2017-01-04 | $4.00 | $4.00 | 153,200 | — | — |
| 2017-01-03 | $4.16 | $4.16 | 25,500 | — | — |