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
- 2005-08-30 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 | $9.23 | $28.30 | 433,000 | — | — |
| 2017-12-28 | $9.18 | $28.14 | 334,400 | — | — |
| 2017-12-27 | $9.17 | $28.11 | 327,500 | — | — |
| 2017-12-26 | $9.10 | $27.90 | 216,100 | — | — |
| 2017-12-22 | $9.15 | $28.05 | 284,500 | — | — |
| 2017-12-21 | $9.13 | $27.99 | 352,900 | — | — |
| 2017-12-20 | $9.12 | $27.96 | 366,600 | — | — |
| 2017-12-19 | $9.14 | $28.02 | 295,000 | — | — |
| 2017-12-18 | $9.11 | $27.93 | 754,000 | — | — |
| 2017-12-15 | $9.09 | $27.87 | 380,900 | — | — |
| 2017-12-14 | $9.14 | $27.88 | 319,600 | — | — |
| 2017-12-13 | $9.20 | $28.06 | 283,900 | — | — |
| 2017-12-12 | $9.19 | $28.03 | 320,300 | — | — |
| 2017-12-11 | $9.15 | $27.91 | 344,400 | — | — |
| 2017-12-08 | $9.07 | $27.66 | 376,400 | — | — |
| 2017-12-07 | $9.08 | $27.69 | 283,900 | — | — |
| 2017-12-06 | $9.10 | $27.76 | 333,700 | — | — |
| 2017-12-05 | $9.15 | $27.91 | 278,100 | — | — |
| 2017-12-04 | $9.11 | $27.79 | 494,800 | — | — |
| 2017-12-01 | $9.12 | $27.82 | 351,200 | — | — |
| 2017-11-30 | $9.13 | $27.85 | 400,800 | — | — |
| 2017-11-29 | $9.05 | $27.60 | 426,300 | — | — |
| 2017-11-28 | $9.03 | $27.54 | 337,600 | — | — |
| 2017-11-27 | $8.97 | $27.36 | 352,200 | — | — |
| 2017-11-24 | $9.04 | $27.57 | 82,600 | — | — |
| 2017-11-22 | $9.00 | $27.45 | 309,900 | — | — |
| 2017-11-21 | $8.96 | $27.33 | 447,700 | — | — |
| 2017-11-20 | $8.95 | $27.30 | 290,500 | — | — |
| 2017-11-17 | $8.87 | $27.05 | 288,100 | — | — |
| 2017-11-16 | $8.87 | $27.05 | 837,300 | — | — |
| 2017-11-15 | $8.88 | $27.08 | 573,300 | — | — |
| 2017-11-14 | $8.86 | $27.02 | 443,600 | — | — |
| 2017-11-13 | $9.03 | $27.40 | 332,800 | — | — |
| 2017-11-10 | $9.05 | $27.46 | 359,100 | — | — |
| 2017-11-09 | $9.08 | $27.55 | 493,800 | — | — |
| 2017-11-08 | $9.17 | $27.82 | 310,800 | — | — |
| 2017-11-07 | $9.24 | $28.04 | 293,900 | — | — |
| 2017-11-06 | $9.20 | $27.91 | 334,600 | — | — |
| 2017-11-03 | $9.23 | $28.01 | 395,900 | — | — |
| 2017-11-02 | $9.19 | $27.88 | 407,100 | — | — |
| 2017-11-01 | $9.25 | $28.07 | 347,800 | — | — |
| 2017-10-31 | $9.23 | $28.01 | 354,100 | — | — |
| 2017-10-30 | $9.18 | $27.85 | 308,100 | — | — |
| 2017-10-27 | $9.20 | $27.91 | 487,500 | — | — |
| 2017-10-26 | $9.17 | $27.82 | 395,300 | — | — |
| 2017-10-25 | $9.20 | $27.91 | 902,600 | — | — |
| 2017-10-24 | $9.27 | $28.13 | 1,126,600 | — | — |
| 2017-10-23 | $9.24 | $28.04 | 1,324,900 | — | — |
| 2017-10-20 | $9.14 | $27.73 | 316,800 | — | — |
| 2017-10-19 | $9.13 | $27.70 | 267,100 | — | — |
| 2017-10-18 | $9.12 | $27.67 | 375,700 | — | — |
| 2017-10-17 | $9.11 | $27.64 | 477,000 | — | — |
| 2017-10-16 | $9.06 | $27.49 | 452,000 | — | — |
| 2017-10-13 | $9.07 | $27.52 | 150,600 | — | — |
| 2017-10-12 | $9.12 | $27.53 | 287,000 | — | — |
| 2017-10-11 | $9.12 | $27.53 | 374,500 | — | — |
| 2017-10-10 | $9.16 | $27.65 | 294,300 | — | — |
| 2017-10-09 | $9.13 | $27.56 | 305,700 | — | — |
| 2017-10-06 | $9.15 | $27.62 | 200,500 | — | — |
| 2017-10-05 | $9.14 | $27.59 | 320,900 | — | — |
| 2017-10-04 | $9.12 | $27.53 | 343,300 | — | — |
| 2017-10-03 | $9.13 | $27.56 | 276,700 | — | — |
| 2017-10-02 | $9.08 | $27.41 | 270,600 | — | — |
| 2017-09-29 | $9.07 | $27.38 | 613,100 | — | — |
| 2017-09-28 | $9.04 | $27.29 | 320,200 | — | — |
| 2017-09-27 | $9.02 | $27.23 | 574,800 | — | — |
| 2017-09-26 | $9.00 | $27.17 | 262,700 | — | — |
| 2017-09-25 | $9.02 | $27.23 | 372,500 | — | — |
| 2017-09-22 | $9.01 | $27.20 | 306,300 | — | — |
| 2017-09-21 | $8.98 | $27.11 | 295,900 | — | — |
| 2017-09-20 | $8.99 | $27.14 | 516,800 | — | — |
| 2017-09-19 | $8.97 | $27.08 | 336,000 | — | — |
| 2017-09-18 | $8.94 | $26.99 | 303,100 | — | — |
| 2017-09-15 | $8.90 | $26.86 | 362,700 | — | — |
| 2017-09-14 | $8.93 | $26.96 | 251,400 | — | — |
| 2017-09-13 | $8.99 | $26.99 | 229,600 | — | — |
| 2017-09-12 | $8.95 | $26.87 | 360,600 | — | — |
| 2017-09-11 | $8.89 | $26.69 | 274,600 | — | — |
| 2017-09-08 | $8.85 | $26.57 | 245,600 | — | — |
| 2017-09-07 | $8.83 | $26.51 | 401,000 | — | — |
| 2017-09-06 | $8.84 | $26.54 | 309,300 | — | — |
| 2017-09-05 | $8.79 | $26.39 | 331,900 | — | — |
| 2017-09-01 | $8.86 | $26.60 | 201,500 | — | — |
| 2017-08-31 | $8.84 | $26.54 | 381,000 | — | — |
| 2017-08-30 | $8.79 | $26.39 | 308,200 | — | — |
| 2017-08-29 | $8.78 | $26.36 | 232,100 | — | — |
| 2017-08-28 | $8.77 | $26.33 | 332,000 | — | — |
| 2017-08-25 | $8.75 | $26.27 | 229,600 | — | — |
| 2017-08-24 | $8.72 | $26.18 | 258,800 | — | — |
| 2017-08-23 | $8.75 | $26.27 | 462,600 | — | — |
| 2017-08-22 | $8.81 | $26.45 | 325,000 | — | — |
| 2017-08-21 | $8.72 | $26.18 | 284,100 | — | — |
| 2017-08-18 | $8.72 | $26.18 | 313,400 | — | — |
| 2017-08-17 | $8.74 | $26.24 | 425,300 | — | — |
| 2017-08-16 | $8.84 | $26.54 | 348,800 | — | — |
| 2017-08-15 | $8.81 | $26.45 | 498,700 | — | — |
| 2017-08-14 | $8.82 | $26.48 | 334,700 | — | — |
| 2017-08-11 | $8.71 | $26.15 | 852,300 | — | — |
| 2017-08-10 | $8.69 | $25.95 | 719,200 | — | — |
| 2017-08-09 | $8.93 | $26.67 | 465,600 | — | — |
| 2017-08-08 | $8.98 | $26.82 | 378,800 | — | — |
| 2017-08-07 | $9.01 | $26.91 | 341,000 | — | — |
| 2017-08-04 | $8.96 | $26.76 | 279,700 | — | — |
| 2017-08-03 | $8.95 | $26.73 | 290,100 | — | — |
| 2017-08-02 | $8.97 | $26.79 | 353,000 | — | — |
| 2017-08-01 | $8.96 | $26.76 | 352,300 | — | — |
| 2017-07-31 | $8.97 | $26.79 | 501,900 | — | — |
| 2017-07-28 | $8.89 | $26.55 | 421,600 | — | — |
| 2017-07-27 | $8.91 | $26.61 | 350,300 | — | — |
| 2017-07-26 | $8.97 | $26.79 | 364,300 | — | — |
| 2017-07-25 | $8.96 | $26.76 | 350,400 | — | — |
| 2017-07-24 | $8.93 | $26.67 | 290,000 | — | — |
| 2017-07-21 | $8.91 | $26.61 | 226,100 | — | — |
| 2017-07-20 | $8.93 | $26.67 | 203,600 | — | — |
| 2017-07-19 | $8.92 | $26.64 | 311,900 | — | — |
| 2017-07-18 | $8.86 | $26.46 | 315,000 | — | — |
| 2017-07-17 | $8.84 | $26.40 | 705,000 | — | — |
| 2017-07-14 | $8.89 | $26.55 | 1,159,500 | — | — |
| 2017-07-13 | $8.95 | $26.73 | 388,900 | — | — |
| 2017-07-12 | $8.95 | $26.73 | 454,200 | — | — |
| 2017-07-11 | $8.92 | $26.50 | 351,900 | — | — |
| 2017-07-10 | $8.87 | $26.35 | 411,200 | — | — |
| 2017-07-07 | $8.86 | $26.32 | 404,500 | — | — |
| 2017-07-06 | $8.82 | $26.20 | 568,900 | — | — |
| 2017-07-05 | $8.92 | $26.50 | 501,200 | — | — |
| 2017-07-03 | $8.90 | $26.44 | 218,700 | — | — |
| 2017-06-30 | $8.80 | $26.14 | 555,300 | — | — |
| 2017-06-29 | $8.75 | $25.99 | 523,100 | — | — |
| 2017-06-28 | $8.81 | $26.17 | 450,700 | — | — |
| 2017-06-27 | $8.79 | $26.11 | 423,400 | — | — |
| 2017-06-26 | $8.78 | $26.08 | 508,300 | — | — |
| 2017-06-23 | $8.76 | $26.02 | 293,100 | — | — |
| 2017-06-22 | $8.68 | $25.79 | 556,300 | — | — |
| 2017-06-21 | $8.72 | $25.91 | 391,600 | — | — |
| 2017-06-20 | $8.78 | $26.08 | 384,000 | — | — |
| 2017-06-19 | $8.80 | $26.14 | 290,100 | — | — |
| 2017-06-16 | $8.77 | $26.05 | 272,200 | — | — |
| 2017-06-15 | $8.72 | $25.91 | 358,100 | — | — |
| 2017-06-14 | $8.77 | $26.05 | 385,900 | — | — |
| 2017-06-13 | $8.80 | $26.14 | 337,500 | — | — |
| 2017-06-12 | $8.80 | $26.00 | 476,300 | — | — |
| 2017-06-09 | $8.76 | $25.88 | 335,100 | — | — |
| 2017-06-08 | $8.76 | $25.88 | 511,800 | — | — |
| 2017-06-07 | $8.75 | $25.86 | 439,600 | — | — |
| 2017-06-06 | $8.76 | $25.88 | 391,700 | — | — |
| 2017-06-05 | $8.77 | $25.91 | 231,100 | — | — |
| 2017-06-02 | $8.75 | $25.86 | 373,200 | — | — |
| 2017-06-01 | $8.72 | $25.77 | 522,400 | — | — |
| 2017-05-31 | $8.72 | $25.77 | 476,900 | — | — |
| 2017-05-30 | $8.69 | $25.68 | 365,900 | — | — |
| 2017-05-26 | $8.64 | $25.53 | 597,600 | — | — |
| 2017-05-25 | $8.73 | $25.80 | 456,400 | — | — |
| 2017-05-24 | $8.75 | $25.86 | 348,400 | — | — |
| 2017-05-23 | $8.68 | $25.65 | 474,900 | — | — |
| 2017-05-22 | $8.65 | $25.56 | 390,500 | — | — |
| 2017-05-19 | $8.61 | $25.44 | 418,000 | — | — |
| 2017-05-18 | $8.54 | $25.23 | 462,700 | — | — |
| 2017-05-17 | $8.50 | $25.12 | 509,700 | — | — |
| 2017-05-16 | $8.63 | $25.50 | 559,600 | — | — |
| 2017-05-15 | $8.64 | $25.53 | 344,600 | — | — |
| 2017-05-12 | $8.62 | $25.47 | 560,900 | — | — |
| 2017-05-11 | $8.63 | $25.50 | 335,100 | — | — |
| 2017-05-10 | $8.67 | $25.48 | 599,100 | — | — |
| 2017-05-09 | $8.72 | $25.63 | 387,200 | — | — |
| 2017-05-08 | $8.72 | $25.63 | 473,800 | — | — |
| 2017-05-05 | $8.72 | $25.63 | 314,800 | — | — |
| 2017-05-04 | $8.67 | $25.48 | 401,600 | — | — |
| 2017-05-03 | $8.70 | $25.57 | 301,700 | — | — |
| 2017-05-02 | $8.70 | $25.57 | 443,200 | — | — |
| 2017-05-01 | $8.74 | $25.69 | 646,800 | — | — |
| 2017-04-28 | $8.70 | $25.57 | 570,000 | — | — |
| 2017-04-27 | $8.67 | $25.48 | 512,400 | — | — |
| 2017-04-26 | $8.60 | $25.27 | 394,100 | — | — |
| 2017-04-25 | $8.61 | $25.30 | 448,600 | — | — |
| 2017-04-24 | $8.57 | $25.19 | 441,400 | — | — |
| 2017-04-21 | $8.52 | $25.04 | 397,200 | — | — |
| 2017-04-20 | $8.50 | $24.98 | 400,700 | — | — |
| 2017-04-19 | $8.43 | $24.77 | 345,200 | — | — |
| 2017-04-18 | $8.41 | $24.72 | 455,500 | — | — |
| 2017-04-17 | $8.41 | $24.72 | 608,900 | — | — |
| 2017-04-13 | $8.44 | $24.80 | 344,500 | — | — |
| 2017-04-12 | $8.47 | $24.89 | 416,000 | — | — |
| 2017-04-11 | $8.46 | $24.86 | 323,000 | — | — |
| 2017-04-10 | $8.49 | $24.81 | 454,200 | — | — |
| 2017-04-07 | $8.49 | $24.81 | 471,000 | — | — |
| 2017-04-06 | $8.47 | $24.75 | 406,400 | — | — |
| 2017-04-05 | $8.49 | $24.81 | 405,000 | — | — |
| 2017-04-04 | $8.49 | $24.81 | 652,700 | — | — |
| 2017-04-03 | $8.49 | $24.81 | 474,500 | — | — |
| 2017-03-31 | $8.55 | $24.99 | 598,700 | — | — |
| 2017-03-30 | $8.51 | $24.87 | 439,600 | — | — |
| 2017-03-29 | $8.51 | $24.87 | 342,700 | — | — |
| 2017-03-28 | $8.49 | $24.81 | 550,300 | — | — |
| 2017-03-27 | $8.34 | $24.37 | 784,600 | — | — |
| 2017-03-24 | $8.44 | $24.67 | 480,000 | — | — |
| 2017-03-23 | $8.42 | $24.61 | 871,600 | — | — |
| 2017-03-22 | $8.38 | $24.49 | 614,100 | — | — |
| 2017-03-21 | $8.39 | $24.52 | 528,100 | — | — |
| 2017-03-20 | $8.46 | $24.73 | 290,900 | — | — |
| 2017-03-17 | $8.46 | $24.73 | 638,500 | — | — |
| 2017-03-16 | $8.43 | $24.64 | 504,600 | — | — |
| 2017-03-15 | $8.41 | $24.58 | 401,800 | — | — |
| 2017-03-14 | $8.34 | $24.37 | 347,600 | — | — |
| 2017-03-13 | $8.41 | $24.58 | 327,700 | — | — |
| 2017-03-10 | $8.46 | $24.59 | 381,800 | — | — |
| 2017-03-09 | $8.37 | $24.33 | 501,700 | — | — |
| 2017-03-08 | $8.36 | $24.30 | 460,800 | — | — |
| 2017-03-07 | $8.44 | $24.53 | 268,900 | — | — |
| 2017-03-06 | $8.46 | $24.59 | 355,000 | — | — |
| 2017-03-03 | $8.49 | $24.68 | 305,500 | — | — |
| 2017-03-02 | $8.47 | $24.62 | 387,700 | — | — |
| 2017-03-01 | $8.55 | $24.85 | 794,000 | — | — |
| 2017-02-28 | $8.45 | $24.56 | 461,800 | — | — |
| 2017-02-27 | $8.41 | $24.44 | 506,600 | — | — |
| 2017-02-24 | $8.41 | $24.44 | 498,600 | — | — |
| 2017-02-23 | $8.45 | $24.56 | 397,600 | — | — |
| 2017-02-22 | $8.41 | $24.44 | 507,100 | — | — |
| 2017-02-21 | $8.40 | $24.41 | 442,000 | — | — |
| 2017-02-17 | $8.35 | $24.27 | 313,400 | — | — |
| 2017-02-16 | $8.39 | $24.38 | 444,200 | — | — |
| 2017-02-15 | $8.39 | $24.38 | 482,300 | — | — |
| 2017-02-14 | $8.37 | $24.33 | 370,400 | — | — |
| 2017-02-13 | $8.36 | $24.30 | 495,300 | — | — |
| 2017-02-10 | $8.40 | $24.28 | 553,200 | — | — |
| 2017-02-09 | $8.34 | $24.10 | 549,300 | — | — |
| 2017-02-08 | $8.27 | $23.90 | 533,700 | — | — |
| 2017-02-07 | $8.24 | $23.81 | 791,800 | — | — |
| 2017-02-06 | $8.31 | $24.02 | 279,200 | — | — |
| 2017-02-03 | $8.31 | $24.02 | 446,600 | — | — |
| 2017-02-02 | $8.27 | $23.90 | 351,900 | — | — |
| 2017-02-01 | $8.29 | $23.96 | 412,800 | — | — |
| 2017-01-31 | $8.26 | $23.87 | 446,000 | — | — |
| 2017-01-30 | $8.24 | $23.81 | 540,400 | — | — |
| 2017-01-27 | $8.24 | $23.81 | 374,700 | — | — |
| 2017-01-26 | $8.26 | $23.87 | 380,500 | — | — |
| 2017-01-25 | $8.26 | $23.87 | 381,000 | — | — |
| 2017-01-24 | $8.19 | $23.67 | 445,300 | — | — |
| 2017-01-23 | $8.18 | $23.64 | 320,100 | — | — |
| 2017-01-20 | $8.18 | $23.64 | 273,500 | — | — |
| 2017-01-19 | $8.20 | $23.70 | 347,500 | — | — |
| 2017-01-18 | $8.18 | $23.64 | 319,700 | — | — |
| 2017-01-17 | $8.17 | $23.61 | 512,800 | — | — |
| 2017-01-13 | $8.19 | $23.67 | 294,600 | — | — |
| 2017-01-12 | $8.15 | $23.55 | 435,300 | — | — |
| 2017-01-11 | $8.17 | $23.61 | 415,300 | — | — |
| 2017-01-10 | $8.19 | $23.53 | 319,800 | — | — |
| 2017-01-09 | $8.18 | $23.51 | 362,900 | — | — |
| 2017-01-06 | $8.22 | $23.62 | 319,800 | — | — |
| 2017-01-05 | $8.18 | $23.51 | 676,700 | — | — |
| 2017-01-04 | $8.21 | $23.59 | 607,200 | — | — |
| 2017-01-03 | $8.18 | $23.51 | 441,800 | — | — |