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
- 2011-03-29 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 | $9.77 | $17.47 | 498,700 | — | — |
| 2017-12-28 | $9.62 | $17.21 | 351,800 | — | — |
| 2017-12-27 | $9.61 | $17.19 | 314,400 | — | — |
| 2017-12-26 | $9.58 | $17.13 | 252,000 | — | — |
| 2017-12-22 | $9.55 | $17.08 | 671,600 | — | — |
| 2017-12-21 | $9.49 | $16.97 | 360,100 | — | — |
| 2017-12-20 | $9.34 | $16.70 | 384,200 | — | — |
| 2017-12-19 | $9.17 | $16.40 | 361,100 | — | — |
| 2017-12-18 | $9.27 | $16.58 | 314,200 | — | — |
| 2017-12-15 | $9.27 | $16.58 | 563,100 | — | — |
| 2017-12-14 | $9.16 | $16.29 | 301,700 | — | — |
| 2017-12-13 | $9.04 | $16.08 | 293,100 | — | — |
| 2017-12-12 | $8.94 | $15.90 | 271,300 | — | — |
| 2017-12-11 | $8.96 | $15.93 | 149,400 | — | — |
| 2017-12-08 | $8.92 | $15.86 | 149,200 | — | — |
| 2017-12-07 | $8.82 | $15.69 | 300,800 | — | — |
| 2017-12-06 | $8.91 | $15.85 | 265,900 | — | — |
| 2017-12-05 | $9.02 | $16.04 | 187,800 | — | — |
| 2017-12-04 | $9.05 | $16.09 | 164,200 | — | — |
| 2017-12-01 | $9.03 | $16.06 | 241,000 | — | — |
| 2017-11-30 | $8.95 | $15.92 | 238,400 | — | — |
| 2017-11-29 | $8.93 | $15.88 | 209,000 | — | — |
| 2017-11-28 | $8.94 | $15.90 | 241,400 | — | — |
| 2017-11-27 | $8.85 | $15.74 | 200,600 | — | — |
| 2017-11-24 | $9.04 | $16.08 | 90,900 | — | — |
| 2017-11-22 | $8.96 | $15.93 | 168,000 | — | — |
| 2017-11-21 | $8.81 | $15.67 | 175,000 | — | — |
| 2017-11-20 | $8.75 | $15.56 | 162,800 | — | — |
| 2017-11-17 | $8.77 | $15.60 | 180,200 | — | — |
| 2017-11-16 | $8.75 | $15.56 | 222,200 | — | — |
| 2017-11-15 | $8.70 | $15.47 | 630,100 | — | — |
| 2017-11-14 | $8.85 | $15.74 | 164,800 | — | — |
| 2017-11-13 | $8.96 | $15.84 | 166,400 | — | — |
| 2017-11-10 | $8.94 | $15.81 | 157,900 | — | — |
| 2017-11-09 | $9.01 | $15.93 | 193,700 | — | — |
| 2017-11-08 | $9.07 | $16.04 | 182,400 | — | — |
| 2017-11-07 | $9.11 | $16.11 | 240,300 | — | — |
| 2017-11-06 | $9.08 | $16.05 | 166,500 | — | — |
| 2017-11-03 | $9.03 | $15.97 | 207,200 | — | — |
| 2017-11-02 | $9.00 | $15.91 | 103,700 | — | — |
| 2017-11-01 | $9.02 | $15.95 | 270,300 | — | — |
| 2017-10-31 | $8.92 | $15.77 | 195,000 | — | — |
| 2017-10-30 | $8.84 | $15.63 | 177,500 | — | — |
| 2017-10-27 | $8.78 | $15.52 | 220,800 | — | — |
| 2017-10-26 | $8.72 | $15.42 | 183,000 | — | — |
| 2017-10-25 | $8.80 | $15.56 | 368,900 | — | — |
| 2017-10-24 | $8.93 | $15.79 | 181,500 | — | — |
| 2017-10-23 | $8.85 | $15.65 | 191,000 | — | — |
| 2017-10-20 | $8.87 | $15.68 | 145,300 | — | — |
| 2017-10-19 | $8.90 | $15.74 | 153,400 | — | — |
| 2017-10-18 | $8.89 | $15.72 | 258,400 | — | — |
| 2017-10-17 | $8.99 | $15.89 | 214,600 | — | — |
| 2017-10-16 | $8.97 | $15.86 | 160,600 | — | — |
| 2017-10-13 | $8.91 | $15.75 | 146,500 | — | — |
| 2017-10-12 | $8.90 | $15.64 | 286,100 | — | — |
| 2017-10-11 | $8.94 | $15.71 | 151,100 | — | — |
| 2017-10-10 | $8.88 | $15.61 | 382,200 | — | — |
| 2017-10-09 | $8.86 | $15.57 | 323,800 | — | — |
| 2017-10-06 | $8.96 | $15.75 | 169,000 | — | — |
| 2017-10-05 | $8.96 | $15.75 | 196,300 | — | — |
| 2017-10-04 | $8.95 | $15.73 | 193,800 | — | — |
| 2017-10-03 | $8.98 | $15.78 | 201,600 | — | — |
| 2017-10-02 | $8.97 | $15.77 | 394,300 | — | — |
| 2017-09-29 | $8.89 | $15.63 | 311,200 | — | — |
| 2017-09-28 | $8.88 | $15.61 | 267,800 | — | — |
| 2017-09-27 | $8.90 | $15.64 | 180,800 | — | — |
| 2017-09-26 | $8.87 | $15.59 | 302,800 | — | — |
| 2017-09-25 | $8.93 | $15.70 | 249,100 | — | — |
| 2017-09-22 | $8.81 | $15.49 | 195,500 | — | — |
| 2017-09-21 | $8.85 | $15.56 | 250,200 | — | — |
| 2017-09-20 | $8.86 | $15.57 | 273,900 | — | — |
| 2017-09-19 | $8.86 | $15.57 | 226,600 | — | — |
| 2017-09-18 | $8.85 | $15.56 | 233,600 | — | — |
| 2017-09-15 | $8.78 | $15.43 | 158,400 | — | — |
| 2017-09-14 | $8.78 | $15.43 | 633,900 | — | — |
| 2017-09-13 | $8.76 | $15.31 | 192,200 | — | — |
| 2017-09-12 | $8.81 | $15.39 | 174,500 | — | — |
| 2017-09-11 | $8.76 | $15.31 | 96,300 | — | — |
| 2017-09-08 | $8.77 | $15.32 | 151,800 | — | — |
| 2017-09-07 | $8.77 | $15.32 | 160,200 | — | — |
| 2017-09-06 | $8.69 | $15.18 | 204,400 | — | — |
| 2017-09-05 | $8.71 | $15.22 | 259,900 | — | — |
| 2017-09-01 | $8.71 | $15.22 | 122,800 | — | — |
| 2017-08-31 | $8.66 | $15.13 | 263,400 | — | — |
| 2017-08-30 | $8.58 | $14.99 | 255,300 | — | — |
| 2017-08-29 | $8.52 | $14.89 | 219,000 | — | — |
| 2017-08-28 | $8.50 | $14.85 | 345,000 | — | — |
| 2017-08-25 | $8.59 | $15.01 | 288,700 | — | — |
| 2017-08-24 | $8.53 | $14.90 | 428,300 | — | — |
| 2017-08-23 | $8.39 | $14.66 | 192,400 | — | — |
| 2017-08-22 | $8.30 | $14.50 | 220,000 | — | — |
| 2017-08-21 | $8.25 | $14.42 | 149,100 | — | — |
| 2017-08-18 | $8.25 | $14.42 | 203,300 | — | — |
| 2017-08-17 | $8.19 | $14.31 | 191,500 | — | — |
| 2017-08-16 | $8.28 | $14.47 | 204,700 | — | — |
| 2017-08-15 | $8.20 | $14.33 | 240,000 | — | — |
| 2017-08-14 | $8.28 | $14.47 | 185,900 | — | — |
| 2017-08-11 | $8.31 | $14.52 | 333,800 | — | — |
| 2017-08-10 | $8.44 | $14.66 | 233,400 | — | — |
| 2017-08-09 | $8.57 | $14.88 | 143,800 | — | — |
| 2017-08-08 | $8.58 | $14.90 | 208,300 | — | — |
| 2017-08-07 | $8.66 | $15.04 | 149,600 | — | — |
| 2017-08-04 | $8.60 | $14.93 | 195,500 | — | — |
| 2017-08-03 | $8.57 | $14.88 | 194,700 | — | — |
| 2017-08-02 | $8.61 | $14.95 | 295,800 | — | — |
| 2017-08-01 | $8.70 | $15.11 | 264,300 | — | — |
| 2017-07-31 | $8.63 | $14.99 | 356,800 | — | — |
| 2017-07-28 | $8.60 | $14.93 | 153,900 | — | — |
| 2017-07-27 | $8.62 | $14.97 | 236,400 | — | — |
| 2017-07-26 | $8.61 | $14.95 | 300,800 | — | — |
| 2017-07-25 | $8.49 | $14.74 | 219,000 | — | — |
| 2017-07-24 | $8.34 | $14.48 | 163,600 | — | — |
| 2017-07-21 | $8.39 | $14.57 | 173,500 | — | — |
| 2017-07-20 | $8.38 | $14.55 | 192,100 | — | — |
| 2017-07-19 | $8.35 | $14.50 | 988,100 | — | — |
| 2017-07-18 | $8.38 | $14.55 | 161,000 | — | — |
| 2017-07-17 | $8.40 | $14.59 | 225,500 | — | — |
| 2017-07-14 | $8.35 | $14.50 | 210,800 | — | — |
| 2017-07-13 | $8.24 | $14.31 | 151,200 | — | — |
| 2017-07-12 | $8.22 | $14.27 | 318,000 | — | — |
| 2017-07-11 | $8.24 | $14.22 | 218,500 | — | — |
| 2017-07-10 | $8.20 | $14.15 | 283,400 | — | — |
| 2017-07-07 | $8.15 | $14.06 | 277,600 | — | — |
| 2017-07-06 | $8.10 | $13.98 | 511,100 | — | — |
| 2017-07-05 | $8.06 | $13.91 | 260,200 | — | — |
| 2017-07-03 | $8.20 | $14.15 | 122,400 | — | — |
| 2017-06-30 | $8.01 | $13.82 | 292,600 | — | — |
| 2017-06-29 | $7.94 | $13.70 | 205,800 | — | — |
| 2017-06-28 | $7.99 | $13.79 | 260,400 | — | — |
| 2017-06-27 | $7.95 | $13.72 | 210,800 | — | — |
| 2017-06-26 | $7.86 | $13.56 | 291,300 | — | — |
| 2017-06-23 | $7.92 | $13.67 | 259,000 | — | — |
| 2017-06-22 | $7.80 | $13.46 | 565,400 | — | — |
| 2017-06-21 | $7.82 | $13.49 | 617,100 | — | — |
| 2017-06-20 | $7.90 | $13.63 | 375,600 | — | — |
| 2017-06-19 | $8.02 | $13.84 | 160,900 | — | — |
| 2017-06-16 | $8.02 | $13.84 | 187,600 | — | — |
| 2017-06-15 | $8.01 | $13.82 | 303,600 | — | — |
| 2017-06-14 | $8.14 | $14.05 | 222,000 | — | — |
| 2017-06-13 | $8.20 | $14.15 | 248,400 | — | — |
| 2017-06-12 | $8.29 | $14.22 | 197,200 | — | — |
| 2017-06-09 | $8.23 | $14.11 | 278,900 | — | — |
| 2017-06-08 | $8.24 | $14.13 | 217,900 | — | — |
| 2017-06-07 | $8.22 | $14.10 | 281,500 | — | — |
| 2017-06-06 | $8.25 | $14.15 | 188,700 | — | — |
| 2017-06-05 | $8.23 | $14.11 | 177,800 | — | — |
| 2017-06-02 | $8.26 | $14.16 | 192,200 | — | — |
| 2017-06-01 | $8.26 | $14.16 | 317,200 | — | — |
| 2017-05-31 | $8.44 | $14.47 | 195,400 | — | — |
| 2017-05-30 | $8.41 | $14.42 | 151,000 | — | — |
| 2017-05-26 | $8.39 | $14.39 | 276,300 | — | — |
| 2017-05-25 | $8.40 | $14.40 | 225,600 | — | — |
| 2017-05-24 | $8.47 | $14.52 | 212,500 | — | — |
| 2017-05-23 | $8.47 | $14.52 | 243,500 | — | — |
| 2017-05-22 | $8.45 | $14.49 | 307,200 | — | — |
| 2017-05-19 | $8.40 | $14.40 | 294,200 | — | — |
| 2017-05-18 | $8.37 | $14.35 | 360,800 | — | — |
| 2017-05-17 | $8.38 | $14.37 | 349,100 | — | — |
| 2017-05-16 | $8.38 | $14.37 | 212,800 | — | — |
| 2017-05-15 | $8.32 | $14.27 | 355,000 | — | — |
| 2017-05-12 | $8.26 | $14.16 | 146,500 | — | — |
| 2017-05-11 | $8.28 | $14.20 | 269,400 | — | — |
| 2017-05-10 | $8.29 | $14.13 | 348,600 | — | — |
| 2017-05-09 | $8.30 | $14.14 | 263,800 | — | — |
| 2017-05-08 | $8.34 | $14.21 | 224,900 | — | — |
| 2017-05-05 | $8.31 | $14.16 | 462,300 | — | — |
| 2017-05-04 | $8.27 | $14.09 | 402,900 | — | — |
| 2017-05-03 | $8.54 | $14.55 | 165,800 | — | — |
| 2017-05-02 | $8.59 | $14.64 | 178,300 | — | — |
| 2017-05-01 | $8.60 | $14.65 | 185,300 | — | — |
| 2017-04-28 | $8.59 | $14.64 | 273,900 | — | — |
| 2017-04-27 | $8.61 | $14.67 | 252,300 | — | — |
| 2017-04-26 | $8.54 | $14.55 | 295,600 | — | — |
| 2017-04-25 | $8.63 | $14.71 | 431,400 | — | — |
| 2017-04-24 | $8.61 | $14.67 | 163,400 | — | — |
| 2017-04-21 | $8.57 | $14.60 | 154,800 | — | — |
| 2017-04-20 | $8.58 | $14.62 | 224,000 | — | — |
| 2017-04-19 | $8.58 | $14.62 | 401,200 | — | — |
| 2017-04-18 | $8.62 | $14.69 | 173,300 | — | — |
| 2017-04-17 | $8.70 | $14.82 | 220,100 | — | — |
| 2017-04-13 | $8.65 | $14.74 | 160,300 | — | — |
| 2017-04-12 | $8.70 | $14.82 | 166,000 | — | — |
| 2017-04-11 | $8.73 | $14.88 | 193,600 | — | — |
| 2017-04-10 | $8.80 | $14.91 | 147,200 | — | — |
| 2017-04-07 | $8.75 | $14.82 | 130,500 | — | — |
| 2017-04-06 | $8.65 | $14.65 | 148,600 | — | — |
| 2017-04-05 | $8.70 | $14.74 | 185,700 | — | — |
| 2017-04-04 | $8.63 | $14.62 | 182,700 | — | — |
| 2017-04-03 | $8.63 | $14.62 | 293,800 | — | — |
| 2017-03-31 | $8.60 | $14.57 | 357,300 | — | — |
| 2017-03-30 | $8.56 | $14.50 | 171,300 | — | — |
| 2017-03-29 | $8.52 | $14.43 | 284,000 | — | — |
| 2017-03-28 | $8.44 | $14.30 | 214,900 | — | — |
| 2017-03-27 | $8.38 | $14.20 | 200,900 | — | — |
| 2017-03-24 | $8.41 | $14.25 | 406,900 | — | — |
| 2017-03-23 | $8.40 | $14.23 | 724,900 | — | — |
| 2017-03-22 | $8.37 | $14.18 | 359,700 | — | — |
| 2017-03-21 | $8.36 | $14.16 | 553,400 | — | — |
| 2017-03-20 | $8.44 | $14.30 | 466,700 | — | — |
| 2017-03-17 | $8.43 | $14.28 | 654,200 | — | — |
| 2017-03-16 | $8.38 | $14.20 | 860,500 | — | — |
| 2017-03-15 | $8.34 | $14.13 | 358,300 | — | — |
| 2017-03-14 | $8.19 | $13.87 | 424,500 | — | — |
| 2017-03-13 | $8.27 | $14.01 | 612,500 | — | — |
| 2017-03-10 | $8.26 | $13.90 | 513,400 | — | — |
| 2017-03-09 | $8.28 | $13.94 | 360,800 | — | — |
| 2017-03-08 | $8.39 | $14.12 | 487,000 | — | — |
| 2017-03-07 | $8.49 | $14.29 | 178,000 | — | — |
| 2017-03-06 | $8.56 | $14.41 | 331,800 | — | — |
| 2017-03-03 | $8.61 | $14.49 | 160,300 | — | — |
| 2017-03-02 | $8.61 | $14.49 | 244,600 | — | — |
| 2017-03-01 | $8.64 | $14.54 | 258,200 | — | — |
| 2017-02-28 | $8.56 | $14.41 | 417,200 | — | — |
| 2017-02-27 | $8.61 | $14.49 | 404,000 | — | — |
| 2017-02-24 | $8.61 | $14.49 | 369,800 | — | — |
| 2017-02-23 | $8.68 | $14.61 | 321,800 | — | — |
| 2017-02-22 | $8.72 | $14.68 | 598,600 | — | — |
| 2017-02-21 | $8.77 | $14.76 | 402,700 | — | — |
| 2017-02-17 | $8.71 | $14.66 | 308,300 | — | — |
| 2017-02-16 | $8.83 | $14.86 | 424,800 | — | — |
| 2017-02-15 | $8.92 | $15.01 | 325,500 | — | — |
| 2017-02-14 | $8.87 | $14.93 | 338,600 | — | — |
| 2017-02-13 | $8.90 | $14.98 | 274,900 | — | — |
| 2017-02-10 | $8.89 | $14.89 | 248,200 | — | — |
| 2017-02-09 | $8.76 | $14.67 | 321,700 | — | — |
| 2017-02-08 | $8.78 | $14.70 | 195,700 | — | — |
| 2017-02-07 | $8.81 | $14.75 | 330,000 | — | — |
| 2017-02-06 | $8.87 | $14.85 | 188,800 | — | — |
| 2017-02-03 | $8.89 | $14.89 | 234,100 | — | — |
| 2017-02-02 | $8.87 | $14.85 | 375,300 | — | — |
| 2017-02-01 | $8.89 | $14.89 | 366,100 | — | — |
| 2017-01-31 | $8.76 | $14.67 | 230,100 | — | — |
| 2017-01-30 | $8.76 | $14.67 | 327,300 | — | — |
| 2017-01-27 | $8.89 | $14.89 | 302,700 | — | — |
| 2017-01-26 | $8.90 | $14.91 | 503,500 | — | — |
| 2017-01-25 | $8.94 | $14.97 | 646,600 | — | — |
| 2017-01-24 | $8.81 | $14.75 | 578,500 | — | — |
| 2017-01-23 | $8.65 | $14.49 | 266,500 | — | — |
| 2017-01-20 | $8.63 | $14.45 | 405,500 | — | — |
| 2017-01-19 | $8.57 | $14.35 | 363,800 | — | — |
| 2017-01-18 | $8.63 | $14.45 | 311,700 | — | — |
| 2017-01-17 | $8.62 | $14.44 | 423,500 | — | — |
| 2017-01-13 | $8.62 | $14.44 | 446,400 | — | — |
| 2017-01-12 | $8.61 | $14.42 | 455,400 | — | — |
| 2017-01-11 | $8.59 | $14.39 | 282,600 | — | — |
| 2017-01-10 | $8.54 | $14.23 | 298,300 | — | — |
| 2017-01-09 | $8.49 | $14.14 | 230,600 | — | — |
| 2017-01-06 | $8.52 | $14.19 | 439,600 | — | — |
| 2017-01-05 | $8.54 | $14.23 | 664,000 | — | — |
| 2017-01-04 | $8.49 | $14.14 | 312,400 | — | — |
| 2017-01-03 | $8.35 | $13.91 | 234,200 | — | — |