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
- 2004-10-28 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 | $9.20 | $9.20 | 76,500 | — | — |
| 2017-12-28 | $9.20 | $9.20 | 158,300 | — | — |
| 2017-12-27 | $9.20 | $9.20 | 259,400 | — | — |
| 2017-12-26 | $9.75 | $9.75 | 135,200 | — | — |
| 2017-12-22 | $9.90 | $9.90 | 173,700 | — | — |
| 2017-12-21 | $9.45 | $9.45 | 132,200 | — | — |
| 2017-12-20 | $9.55 | $9.55 | 120,400 | — | — |
| 2017-12-19 | $9.30 | $9.30 | 119,700 | — | — |
| 2017-12-18 | $9.30 | $9.30 | 157,500 | — | — |
| 2017-12-15 | $9.15 | $9.15 | 178,200 | — | — |
| 2017-12-14 | $8.95 | $8.95 | 157,300 | — | — |
| 2017-12-13 | $8.65 | $8.65 | 195,500 | — | — |
| 2017-12-12 | $8.50 | $8.50 | 93,200 | — | — |
| 2017-12-11 | $8.45 | $8.45 | 117,400 | — | — |
| 2017-12-08 | $8.80 | $8.80 | 97,500 | — | — |
| 2017-12-07 | $8.60 | $8.60 | 99,900 | — | — |
| 2017-12-06 | $8.40 | $8.40 | 54,600 | — | — |
| 2017-12-05 | $8.35 | $8.35 | 61,300 | — | — |
| 2017-12-04 | $8.40 | $8.40 | 102,400 | — | — |
| 2017-12-01 | $8.25 | $8.25 | 72,900 | — | — |
| 2017-11-30 | $8.20 | $8.20 | 80,000 | — | — |
| 2017-11-29 | $8.50 | $8.50 | 64,700 | — | — |
| 2017-11-28 | $8.45 | $8.45 | 121,500 | — | — |
| 2017-11-27 | $8.40 | $8.40 | 77,100 | — | — |
| 2017-11-24 | $8.35 | $8.35 | 27,000 | — | — |
| 2017-11-22 | $8.30 | $8.30 | 73,200 | — | — |
| 2017-11-21 | $8.25 | $8.25 | 74,800 | — | — |
| 2017-11-20 | $8.15 | $8.15 | 42,700 | — | — |
| 2017-11-17 | $8.35 | $8.35 | 85,900 | — | — |
| 2017-11-16 | $8.10 | $8.10 | 51,400 | — | — |
| 2017-11-15 | $7.95 | $7.95 | 61,000 | — | — |
| 2017-11-14 | $7.95 | $7.95 | 55,200 | — | — |
| 2017-11-13 | $7.65 | $7.65 | 67,400 | — | — |
| 2017-11-10 | $7.80 | $7.80 | 26,700 | — | — |
| 2017-11-09 | $7.75 | $7.75 | 98,900 | — | — |
| 2017-11-08 | $7.35 | $7.35 | 106,800 | — | — |
| 2017-11-07 | $7.45 | $7.45 | 135,200 | — | — |
| 2017-11-06 | $7.65 | $7.65 | 112,100 | — | — |
| 2017-11-03 | $7.90 | $7.90 | 90,500 | — | — |
| 2017-11-02 | $8.10 | $8.10 | 114,400 | — | — |
| 2017-11-01 | $7.70 | $7.70 | 120,100 | — | — |
| 2017-10-31 | $7.80 | $7.80 | 134,700 | — | — |
| 2017-10-30 | $8.10 | $8.10 | 115,100 | — | — |
| 2017-10-27 | $8.30 | $8.30 | 326,500 | — | — |
| 2017-10-26 | $8.60 | $8.60 | 398,700 | — | — |
| 2017-10-25 | $8.10 | $8.10 | 112,100 | — | — |
| 2017-10-24 | $8.15 | $8.15 | 86,600 | — | — |
| 2017-10-23 | $8.10 | $8.10 | 45,400 | — | — |
| 2017-10-20 | $8.25 | $8.25 | 64,000 | — | — |
| 2017-10-19 | $8.30 | $8.30 | 51,300 | — | — |
| 2017-10-18 | $8.15 | $8.15 | 133,300 | — | — |
| 2017-10-17 | $8.25 | $8.25 | 153,900 | — | — |
| 2017-10-16 | $8.50 | $8.50 | 63,100 | — | — |
| 2017-10-13 | $8.70 | $8.70 | 58,500 | — | — |
| 2017-10-12 | $8.75 | $8.75 | 53,400 | — | — |
| 2017-10-11 | $8.65 | $8.65 | 77,200 | — | — |
| 2017-10-10 | $8.90 | $8.90 | 32,500 | — | — |
| 2017-10-09 | $8.95 | $8.95 | 53,900 | — | — |
| 2017-10-06 | $9.50 | $9.50 | 58,800 | — | — |
| 2017-10-05 | $9.45 | $9.45 | 50,700 | — | — |
| 2017-10-04 | $9.50 | $9.50 | 64,400 | — | — |
| 2017-10-03 | $9.20 | $9.20 | 67,400 | — | — |
| 2017-10-02 | $9.35 | $9.35 | 54,400 | — | — |
| 2017-09-29 | $9.15 | $9.15 | 38,900 | — | — |
| 2017-09-28 | $9.25 | $9.25 | 85,100 | — | — |
| 2017-09-27 | $9.20 | $9.20 | 110,400 | — | — |
| 2017-09-26 | $9.00 | $9.00 | 135,900 | — | — |
| 2017-09-25 | $9.00 | $9.00 | 69,700 | — | — |
| 2017-09-22 | $9.05 | $9.05 | 80,300 | — | — |
| 2017-09-21 | $8.90 | $8.90 | 57,700 | — | — |
| 2017-09-20 | $8.95 | $8.95 | 43,200 | — | — |
| 2017-09-19 | $9.00 | $9.00 | 179,500 | — | — |
| 2017-09-18 | $9.00 | $9.00 | 143,800 | — | — |
| 2017-09-15 | $8.95 | $8.95 | 166,200 | — | — |
| 2017-09-14 | $9.00 | $9.00 | 225,100 | — | — |
| 2017-09-13 | $8.95 | $8.95 | 177,200 | — | — |
| 2017-09-12 | $8.85 | $8.85 | 61,400 | — | — |
| 2017-09-11 | $8.95 | $8.95 | 57,900 | — | — |
| 2017-09-08 | $8.60 | $8.60 | 130,600 | — | — |
| 2017-09-07 | $8.70 | $8.70 | 68,800 | — | — |
| 2017-09-06 | $8.95 | $8.95 | 151,000 | — | — |
| 2017-09-05 | $9.00 | $9.00 | 326,100 | — | — |
| 2017-09-01 | $9.35 | $9.35 | 30,000 | — | — |
| 2017-08-31 | $9.20 | $9.20 | 54,900 | — | — |
| 2017-08-30 | $9.15 | $9.15 | 87,900 | — | — |
| 2017-08-29 | $9.25 | $9.25 | 53,200 | — | — |
| 2017-08-28 | $9.45 | $9.45 | 63,300 | — | — |
| 2017-08-25 | $8.65 | $8.65 | 121,800 | — | — |
| 2017-08-24 | $8.25 | $8.25 | 133,100 | — | — |
| 2017-08-23 | $8.50 | $8.50 | 144,400 | — | — |
| 2017-08-22 | $8.15 | $8.15 | 410,800 | — | — |
| 2017-08-21 | $8.40 | $8.40 | 337,500 | — | — |
| 2017-08-18 | $8.70 | $8.70 | 180,100 | — | — |
| 2017-08-17 | $8.65 | $8.65 | 81,900 | — | — |
| 2017-08-16 | $8.85 | $8.85 | 114,500 | — | — |
| 2017-08-15 | $9.05 | $9.05 | 97,500 | — | — |
| 2017-08-14 | $9.30 | $9.30 | 71,600 | — | — |
| 2017-08-11 | $9.10 | $9.10 | 96,000 | — | — |
| 2017-08-10 | $9.10 | $9.10 | 77,500 | — | — |
| 2017-08-09 | $9.10 | $9.10 | 54,700 | — | — |
| 2017-08-08 | $9.20 | $9.20 | 42,400 | — | — |
| 2017-08-07 | $9.40 | $9.40 | 67,000 | — | — |
| 2017-08-04 | $9.65 | $9.65 | 28,400 | — | — |
| 2017-08-03 | $9.55 | $9.55 | 43,600 | — | — |
| 2017-08-02 | $9.65 | $9.65 | 83,800 | — | — |
| 2017-08-01 | $9.55 | $9.55 | 106,900 | — | — |
| 2017-07-31 | $9.60 | $9.60 | 66,900 | — | — |
| 2017-07-28 | $9.75 | $9.75 | 81,200 | — | — |
| 2017-07-27 | $9.65 | $9.65 | 277,600 | — | — |
| 2017-07-26 | $10.55 | $10.55 | 309,400 | — | — |
| 2017-07-25 | $10.15 | $10.15 | 68,000 | — | — |
| 2017-07-24 | $10.15 | $10.15 | 30,000 | — | — |
| 2017-07-21 | $10.35 | $10.35 | 111,700 | — | — |
| 2017-07-20 | $10.15 | $10.15 | 58,300 | — | — |
| 2017-07-19 | $10.40 | $10.40 | 48,300 | — | — |
| 2017-07-18 | $10.15 | $10.15 | 33,700 | — | — |
| 2017-07-17 | $10.30 | $10.30 | 64,800 | — | — |
| 2017-07-14 | $10.25 | $10.25 | 30,500 | — | — |
| 2017-07-13 | $10.70 | $10.70 | 53,400 | — | — |
| 2017-07-12 | $10.65 | $10.65 | 109,700 | — | — |
| 2017-07-11 | $10.10 | $10.10 | 26,000 | — | — |
| 2017-07-10 | $10.10 | $10.10 | 65,900 | — | — |
| 2017-07-07 | $10.30 | $10.30 | 44,500 | — | — |
| 2017-07-06 | $10.35 | $10.35 | 74,700 | — | — |
| 2017-07-05 | $10.60 | $10.60 | 66,000 | — | — |
| 2017-07-03 | $10.95 | $10.95 | 16,900 | — | — |
| 2017-06-30 | $10.45 | $10.45 | 43,100 | — | — |
| 2017-06-29 | $10.65 | $10.65 | 59,700 | — | — |
| 2017-06-28 | $10.70 | $10.70 | 66,100 | — | — |
| 2017-06-27 | $10.40 | $10.40 | 29,500 | — | — |
| 2017-06-26 | $10.30 | $10.30 | 30,500 | — | — |
| 2017-06-23 | $10.25 | $10.25 | 94,700 | — | — |
| 2017-06-22 | $10.30 | $10.30 | 65,300 | — | — |
| 2017-06-21 | $10.05 | $10.05 | 48,500 | — | — |
| 2017-06-20 | $10.10 | $10.10 | 75,600 | — | — |
| 2017-06-19 | $10.75 | $10.75 | 64,500 | — | — |
| 2017-06-16 | $10.75 | $10.75 | 96,500 | — | — |
| 2017-06-15 | $10.75 | $10.75 | 37,600 | — | — |
| 2017-06-14 | $11.00 | $11.00 | 38,200 | — | — |
| 2017-06-13 | $11.00 | $11.00 | 34,200 | — | — |
| 2017-06-12 | $11.00 | $11.00 | 60,900 | — | — |
| 2017-06-09 | $11.10 | $11.10 | 72,200 | — | — |
| 2017-06-08 | $10.75 | $10.75 | 58,600 | — | — |
| 2017-06-07 | $10.75 | $10.75 | 54,100 | — | — |
| 2017-06-06 | $10.60 | $10.60 | 62,500 | — | — |
| 2017-06-05 | $10.60 | $10.60 | 47,300 | — | — |
| 2017-06-02 | $10.90 | $10.90 | 88,900 | — | — |
| 2017-06-01 | $11.05 | $11.05 | 84,200 | — | — |
| 2017-05-31 | $10.75 | $10.75 | 92,400 | — | — |
| 2017-05-30 | $11.15 | $11.15 | 156,500 | — | — |
| 2017-05-26 | $11.60 | $11.60 | 198,200 | — | — |
| 2017-05-25 | $11.15 | $11.15 | 144,500 | — | — |
| 2017-05-24 | $10.70 | $10.70 | 66,200 | — | — |
| 2017-05-23 | $10.70 | $10.70 | 99,000 | — | — |
| 2017-05-22 | $10.90 | $10.90 | 141,300 | — | — |
| 2017-05-19 | $10.70 | $10.70 | 113,000 | — | — |
| 2017-05-18 | $10.55 | $10.55 | 127,400 | — | — |
| 2017-05-17 | $10.60 | $10.60 | 80,900 | — | — |
| 2017-05-16 | $10.75 | $10.75 | 84,600 | — | — |
| 2017-05-15 | $10.70 | $10.70 | 118,200 | — | — |
| 2017-05-12 | $10.70 | $10.70 | 165,300 | — | — |
| 2017-05-11 | $10.70 | $10.70 | 94,600 | — | — |
| 2017-05-10 | $10.70 | $10.70 | 119,300 | — | — |
| 2017-05-09 | $10.75 | $10.75 | 125,500 | — | — |
| 2017-05-08 | $11.00 | $11.00 | 178,200 | — | — |
| 2017-05-05 | $11.05 | $11.05 | 141,100 | — | — |
| 2017-05-04 | $11.15 | $11.15 | 139,500 | — | — |
| 2017-05-03 | $11.05 | $11.05 | 181,600 | — | — |
| 2017-05-02 | $11.05 | $11.05 | 253,800 | — | — |
| 2017-05-01 | $10.90 | $10.90 | 398,100 | — | — |
| 2017-04-28 | $10.40 | $10.40 | 394,700 | — | — |
| 2017-04-27 | $9.60 | $9.60 | 832,600 | — | — |
| 2017-04-26 | $8.90 | $8.90 | 256,500 | — | — |
| 2017-04-25 | $8.65 | $8.65 | 106,400 | — | — |
| 2017-04-24 | $8.90 | $8.90 | 161,700 | — | — |
| 2017-04-21 | $9.10 | $9.10 | 109,900 | — | — |
| 2017-04-20 | $9.00 | $9.00 | 98,600 | — | — |
| 2017-04-19 | $8.65 | $8.65 | 109,800 | — | — |
| 2017-04-18 | $8.30 | $8.30 | 142,900 | — | — |
| 2017-04-17 | $8.60 | $8.60 | 140,900 | — | — |
| 2017-04-13 | $8.30 | $8.30 | 276,000 | — | — |
| 2017-04-12 | $8.70 | $8.70 | 74,700 | — | — |
| 2017-04-11 | $9.00 | $9.00 | 88,900 | — | — |
| 2017-04-10 | $9.05 | $9.05 | 260,900 | — | — |
| 2017-04-07 | $8.80 | $8.80 | 112,400 | — | — |
| 2017-04-06 | $8.60 | $8.60 | 128,700 | — | — |
| 2017-04-05 | $8.50 | $8.50 | 128,000 | — | — |
| 2017-04-04 | $8.60 | $8.60 | 96,300 | — | — |
| 2017-04-03 | $8.60 | $8.60 | 124,000 | — | — |
| 2017-03-31 | $8.85 | $8.85 | 96,100 | — | — |
| 2017-03-30 | $8.80 | $8.80 | 100,800 | — | — |
| 2017-03-29 | $8.70 | $8.70 | 226,200 | — | — |
| 2017-03-28 | $8.55 | $8.55 | 99,100 | — | — |
| 2017-03-27 | $8.35 | $8.35 | 132,900 | — | — |
| 2017-03-24 | $8.55 | $8.55 | 91,600 | — | — |
| 2017-03-23 | $8.60 | $8.60 | 94,800 | — | — |
| 2017-03-22 | $8.55 | $8.55 | 133,100 | — | — |
| 2017-03-21 | $8.55 | $8.55 | 89,200 | — | — |
| 2017-03-20 | $8.60 | $8.60 | 154,300 | — | — |
| 2017-03-17 | $8.70 | $8.70 | 198,700 | — | — |
| 2017-03-16 | $8.80 | $8.80 | 56,700 | — | — |
| 2017-03-15 | $8.90 | $8.90 | 70,200 | — | — |
| 2017-03-14 | $8.85 | $8.85 | 97,600 | — | — |
| 2017-03-13 | $8.75 | $8.75 | 98,100 | — | — |
| 2017-03-10 | $8.55 | $8.55 | 163,000 | — | — |
| 2017-03-09 | $8.50 | $8.50 | 69,200 | — | — |
| 2017-03-08 | $8.70 | $8.70 | 194,500 | — | — |
| 2017-03-07 | $8.55 | $8.55 | 161,500 | — | — |
| 2017-03-06 | $8.85 | $8.85 | 69,100 | — | — |
| 2017-03-03 | $8.90 | $8.90 | 138,700 | — | — |
| 2017-03-02 | $9.11 | $9.11 | 191,800 | — | — |
| 2017-03-01 | $8.90 | $8.90 | 301,900 | — | — |
| 2017-02-28 | $9.05 | $9.05 | 171,500 | — | — |
| 2017-02-27 | $9.25 | $9.25 | 412,200 | — | — |
| 2017-02-24 | $10.10 | $10.10 | 1,180,600 | — | — |
| 2017-02-23 | $8.30 | $8.30 | 303,200 | — | — |
| 2017-02-22 | $8.45 | $8.45 | 349,700 | — | — |
| 2017-02-21 | $9.00 | $9.00 | 378,900 | — | — |
| 2017-02-17 | $10.00 | $10.00 | 2,055,600 | — | — |
| 2017-02-16 | $9.35 | $9.35 | 2,364,500 | — | — |
| 2017-02-15 | $11.90 | $11.90 | 342,700 | — | — |
| 2017-02-14 | $11.80 | $11.80 | 171,800 | — | — |
| 2017-02-13 | $11.25 | $11.25 | 138,800 | — | — |
| 2017-02-10 | $11.90 | $11.90 | 58,500 | — | — |
| 2017-02-09 | $11.60 | $11.60 | 137,000 | — | — |
| 2017-02-08 | $11.30 | $11.30 | 88,200 | — | — |
| 2017-02-07 | $11.05 | $11.05 | 122,600 | — | — |
| 2017-02-06 | $11.40 | $11.40 | 33,100 | — | — |
| 2017-02-03 | $11.75 | $11.75 | 65,900 | — | — |
| 2017-02-02 | $11.95 | $11.95 | 80,700 | — | — |
| 2017-02-01 | $11.85 | $11.85 | 59,700 | — | — |
| 2017-01-31 | $12.00 | $12.00 | 73,700 | — | — |
| 2017-01-30 | $11.80 | $11.80 | 125,400 | — | — |
| 2017-01-27 | $12.20 | $12.20 | 54,600 | — | — |
| 2017-01-26 | $11.85 | $11.85 | 67,300 | — | — |
| 2017-01-25 | $12.00 | $12.00 | 39,200 | — | — |
| 2017-01-24 | $12.15 | $12.15 | 52,300 | — | — |
| 2017-01-23 | $11.80 | $11.80 | 58,400 | — | — |
| 2017-01-20 | $11.95 | $11.95 | 115,900 | — | — |
| 2017-01-19 | $12.65 | $12.65 | 67,200 | — | — |
| 2017-01-18 | $13.35 | $13.35 | 67,500 | — | — |
| 2017-01-17 | $13.15 | $13.15 | 50,900 | — | — |
| 2017-01-13 | $13.25 | $13.25 | 45,300 | — | — |
| 2017-01-12 | $13.10 | $13.10 | 68,800 | — | — |
| 2017-01-11 | $13.55 | $13.55 | 39,800 | — | — |
| 2017-01-10 | $14.00 | $14.00 | 36,400 | — | — |
| 2017-01-09 | $13.60 | $13.60 | 43,400 | — | — |
| 2017-01-06 | $13.80 | $13.80 | 56,000 | — | — |
| 2017-01-05 | $13.85 | $13.85 | 110,200 | — | — |
| 2017-01-04 | $14.35 | $14.35 | 83,200 | — | — |
| 2017-01-03 | $14.35 | $14.35 | 69,800 | — | — |