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
- 2013-11-06 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 | $9.63 | $11.07 | 238,461 | — | — |
| 2017-12-28 | $9.60 | $11.03 | 174,124 | — | — |
| 2017-12-27 | $9.70 | $10.96 | 147,763 | — | — |
| 2017-12-26 | $9.83 | $11.11 | 125,240 | — | — |
| 2017-12-22 | $10.01 | $11.31 | 158,570 | — | — |
| 2017-12-21 | $9.90 | $11.19 | 249,369 | — | — |
| 2017-12-20 | $9.63 | $10.89 | 216,746 | — | — |
| 2017-12-19 | $9.67 | $10.93 | 173,114 | — | — |
| 2017-12-18 | $10.09 | $11.40 | 356,732 | — | — |
| 2017-12-15 | $10.16 | $11.48 | 2,908,699 | — | — |
| 2017-12-14 | $9.81 | $11.09 | 364,408 | — | — |
| 2017-12-13 | $9.81 | $11.09 | 213,817 | — | — |
| 2017-12-12 | $9.75 | $11.02 | 345,420 | — | — |
| 2017-12-11 | $9.67 | $10.93 | 401,778 | — | — |
| 2017-12-08 | $9.15 | $10.34 | 162,408 | — | — |
| 2017-12-07 | $9.13 | $10.32 | 109,888 | — | — |
| 2017-12-06 | $9.06 | $10.24 | 142,511 | — | — |
| 2017-12-05 | $9.06 | $10.24 | 119,483 | — | — |
| 2017-12-04 | $9.09 | $10.27 | 149,783 | — | — |
| 2017-12-01 | $9.16 | $10.35 | 186,042 | — | — |
| 2017-11-30 | $9.12 | $10.30 | 248,965 | — | — |
| 2017-11-29 | $9.22 | $10.42 | 140,996 | — | — |
| 2017-11-28 | $9.11 | $10.29 | 139,178 | — | — |
| 2017-11-27 | $9.06 | $10.24 | 50,500 | — | — |
| 2017-11-24 | $9.06 | $10.24 | 89,486 | — | — |
| 2017-11-22 | $9.06 | $10.24 | 110,797 | — | — |
| 2017-11-21 | $9.10 | $10.28 | 117,463 | — | — |
| 2017-11-20 | $9.03 | $10.20 | 99,990 | — | — |
| 2017-11-17 | $9.11 | $10.29 | 127,260 | — | — |
| 2017-11-16 | $8.94 | $10.10 | 260,984 | — | — |
| 2017-11-15 | $8.91 | $10.07 | 256,338 | — | — |
| 2017-11-14 | $8.99 | $10.16 | 201,596 | — | — |
| 2017-11-13 | $9.09 | $10.27 | 287,143 | — | — |
| 2017-11-10 | $9.17 | $10.36 | 243,208 | — | — |
| 2017-11-09 | $9.06 | $10.24 | 142,410 | — | — |
| 2017-11-08 | $8.98 | $10.15 | 144,632 | — | — |
| 2017-11-07 | $8.83 | $9.98 | 429,250 | — | — |
| 2017-11-06 | $9.01 | $10.18 | 209,575 | — | — |
| 2017-11-03 | $9.03 | $10.20 | 410,363 | — | — |
| 2017-11-02 | $9.88 | $11.17 | 214,726 | — | — |
| 2017-11-01 | $9.59 | $10.84 | 302,697 | — | — |
| 2017-10-31 | $9.62 | $10.88 | 263,509 | — | — |
| 2017-10-30 | $9.72 | $10.99 | 82,315 | — | — |
| 2017-10-27 | $9.80 | $11.08 | 134,532 | — | — |
| 2017-10-26 | $9.77 | $11.04 | 427,634 | — | — |
| 2017-10-25 | $9.96 | $11.26 | 105,040 | — | — |
| 2017-10-24 | $9.90 | $11.19 | 121,907 | — | — |
| 2017-10-23 | $9.93 | $11.22 | 135,340 | — | — |
| 2017-10-20 | $10.02 | $11.32 | 170,791 | — | — |
| 2017-10-19 | $10.10 | $11.41 | 221,089 | — | — |
| 2017-10-18 | $10.15 | $11.47 | 316,534 | — | — |
| 2017-10-17 | $10.16 | $11.48 | 246,440 | — | — |
| 2017-10-16 | $9.95 | $11.24 | 241,895 | — | — |
| 2017-10-13 | $10.15 | $11.47 | 171,195 | — | — |
| 2017-10-12 | $10.12 | $11.43 | 235,734 | — | — |
| 2017-10-11 | $10.15 | $11.47 | 454,500 | — | — |
| 2017-10-10 | $10.11 | $11.42 | 232,199 | — | — |
| 2017-10-09 | $10.06 | $11.37 | 204,323 | — | — |
| 2017-10-06 | $10.02 | $11.32 | 127,159 | — | — |
| 2017-10-05 | $9.95 | $11.24 | 267,549 | — | — |
| 2017-10-04 | $9.77 | $11.04 | 209,171 | — | — |
| 2017-10-03 | $9.49 | $10.72 | 233,007 | — | — |
| 2017-10-02 | $9.46 | $10.69 | 156,146 | — | — |
| 2017-09-29 | $9.41 | $10.63 | 219,271 | — | — |
| 2017-09-28 | $9.40 | $10.62 | 299,364 | — | — |
| 2017-09-27 | $9.46 | $10.51 | 384,103 | — | — |
| 2017-09-26 | $9.43 | $10.47 | 414,605 | — | — |
| 2017-09-25 | $9.55 | $10.62 | 158,267 | — | — |
| 2017-09-22 | $9.56 | $10.63 | 61,206 | — | — |
| 2017-09-21 | $9.51 | $10.57 | 136,047 | — | — |
| 2017-09-20 | $9.57 | $10.64 | 199,677 | — | — |
| 2017-09-19 | $9.59 | $10.66 | 259,772 | — | — |
| 2017-09-18 | $9.75 | $10.84 | 209,979 | — | — |
| 2017-09-15 | $9.77 | $10.86 | 456,823 | — | — |
| 2017-09-14 | $9.74 | $10.83 | 277,245 | — | — |
| 2017-09-13 | $9.86 | $10.96 | 383,093 | — | — |
| 2017-09-12 | $9.52 | $10.58 | 147,662 | — | — |
| 2017-09-11 | $9.46 | $10.51 | 512,777 | — | — |
| 2017-09-08 | $9.47 | $10.52 | 241,996 | — | — |
| 2017-09-07 | $9.33 | $10.36 | 311,686 | — | — |
| 2017-09-06 | $9.36 | $10.40 | 308,555 | — | — |
| 2017-09-05 | $9.53 | $10.59 | 296,536 | — | — |
| 2017-09-01 | $9.71 | $10.79 | 195,334 | — | — |
| 2017-08-31 | $9.52 | $10.58 | 190,183 | — | — |
| 2017-08-30 | $9.48 | $10.53 | 231,795 | — | — |
| 2017-08-29 | $9.44 | $10.48 | 116,554 | — | — |
| 2017-08-28 | $9.49 | $10.54 | 125,644 | — | — |
| 2017-08-25 | $9.55 | $10.62 | 279,972 | — | — |
| 2017-08-24 | $9.50 | $10.55 | 262,398 | — | — |
| 2017-08-23 | $9.31 | $10.34 | 254,621 | — | — |
| 2017-08-22 | $9.18 | $10.20 | 291,587 | — | — |
| 2017-08-21 | $9.20 | $10.22 | 253,611 | — | — |
| 2017-08-18 | $9.18 | $10.20 | 246,743 | — | — |
| 2017-08-17 | $9.18 | $10.20 | 167,256 | — | — |
| 2017-08-16 | $9.34 | $10.37 | 135,744 | — | — |
| 2017-08-15 | $9.41 | $10.45 | 279,871 | — | — |
| 2017-08-14 | $9.68 | $10.76 | 143,319 | — | — |
| 2017-08-11 | $9.47 | $10.52 | 204,222 | — | — |
| 2017-08-10 | $9.51 | $10.57 | 150,894 | — | — |
| 2017-08-09 | $9.60 | $10.67 | 275,932 | — | — |
| 2017-08-08 | $9.91 | $11.01 | 252,197 | — | — |
| 2017-08-07 | $10.05 | $11.17 | 263,913 | — | — |
| 2017-08-04 | $9.95 | $11.06 | 260,075 | — | — |
| 2017-08-03 | $9.67 | $10.75 | 588,224 | — | — |
| 2017-08-02 | $10.19 | $11.32 | 202,909 | — | — |
| 2017-08-01 | $10.44 | $11.60 | 169,680 | — | — |
| 2017-07-31 | $10.26 | $11.40 | 277,851 | — | — |
| 2017-07-28 | $10.24 | $11.38 | 162,206 | — | — |
| 2017-07-27 | $10.36 | $11.51 | 367,135 | — | — |
| 2017-07-26 | $10.25 | $11.39 | 273,710 | — | — |
| 2017-07-25 | $10.32 | $11.46 | 517,524 | — | — |
| 2017-07-24 | $10.42 | $11.57 | 251,086 | — | — |
| 2017-07-21 | $10.69 | $11.88 | 325,119 | — | — |
| 2017-07-20 | $10.91 | $12.12 | 480,558 | — | — |
| 2017-07-19 | $10.89 | $12.10 | 468,034 | — | — |
| 2017-07-18 | $10.71 | $11.90 | 319,766 | — | — |
| 2017-07-17 | $10.48 | $11.64 | 295,526 | — | — |
| 2017-07-14 | $10.30 | $11.44 | 145,743 | — | — |
| 2017-07-13 | $10.27 | $11.41 | 83,022 | — | — |
| 2017-07-12 | $10.15 | $11.28 | 111,302 | — | — |
| 2017-07-11 | $10.35 | $11.50 | 367,842 | — | — |
| 2017-07-10 | $9.75 | $10.84 | 196,243 | — | — |
| 2017-07-07 | $10.01 | $11.12 | 85,850 | — | — |
| 2017-07-06 | $9.90 | $11.00 | 161,701 | — | — |
| 2017-07-05 | $10.12 | $11.24 | 168,569 | — | — |
| 2017-07-03 | $10.59 | $11.77 | 196,142 | — | — |
| 2017-06-30 | $10.19 | $11.32 | 336,936 | — | — |
| 2017-06-29 | $10.15 | $11.28 | 346,935 | — | — |
| 2017-06-28 | $9.95 | $11.06 | 289,971 | — | — |
| 2017-06-27 | $10.32 | $11.29 | 289,971 | — | — |
| 2017-06-26 | $10.54 | $11.54 | 247,854 | — | — |
| 2017-06-23 | $10.50 | $11.48 | 570,852 | — | — |
| 2017-06-22 | $10.19 | $11.15 | 246,844 | — | — |
| 2017-06-21 | $10.12 | $11.07 | 279,972 | — | — |
| 2017-06-20 | $10.06 | $11.01 | 319,160 | — | — |
| 2017-06-19 | $10.10 | $11.05 | 347,339 | — | — |
| 2017-06-16 | $9.70 | $10.62 | 845,875 | — | — |
| 2017-06-15 | $9.64 | $10.55 | 132,310 | — | — |
| 2017-06-14 | $9.73 | $10.65 | 154,025 | — | — |
| 2017-06-13 | $10.00 | $10.94 | 165,741 | — | — |
| 2017-06-12 | $9.93 | $10.86 | 210,080 | — | — |
| 2017-06-09 | $9.98 | $10.92 | 317,039 | — | — |
| 2017-06-08 | $9.49 | $10.38 | 234,522 | — | — |
| 2017-06-07 | $9.38 | $10.26 | 270,983 | — | — |
| 2017-06-06 | $9.38 | $10.26 | 258,762 | — | — |
| 2017-06-05 | $9.47 | $10.36 | 294,415 | — | — |
| 2017-06-02 | $9.67 | $10.58 | 154,429 | — | — |
| 2017-06-01 | $9.68 | $10.59 | 157,863 | — | — |
| 2017-05-31 | $9.52 | $10.42 | 214,221 | — | — |
| 2017-05-30 | $9.59 | $10.50 | 176,447 | — | — |
| 2017-05-26 | $9.81 | $10.73 | 137,057 | — | — |
| 2017-05-25 | $9.98 | $10.92 | 169,175 | — | — |
| 2017-05-24 | $10.05 | $10.99 | 77,164 | — | — |
| 2017-05-23 | $10.11 | $11.06 | 116,150 | — | — |
| 2017-05-22 | $10.03 | $10.97 | 201,697 | — | — |
| 2017-05-19 | $9.90 | $10.83 | 375,316 | — | — |
| 2017-05-18 | $9.85 | $10.78 | 180,689 | — | — |
| 2017-05-17 | $9.86 | $10.79 | 203,818 | — | — |
| 2017-05-16 | $10.12 | $11.07 | 106,151 | — | — |
| 2017-05-15 | $10.24 | $11.20 | 155,237 | — | — |
| 2017-05-12 | $10.03 | $10.97 | 159,883 | — | — |
| 2017-05-11 | $10.05 | $10.99 | 167,862 | — | — |
| 2017-05-10 | $10.25 | $11.21 | 124,533 | — | — |
| 2017-05-09 | $10.16 | $11.11 | 219,473 | — | — |
| 2017-05-08 | $10.21 | $11.17 | 185,638 | — | — |
| 2017-05-05 | $10.30 | $11.27 | 204,424 | — | — |
| 2017-05-04 | $10.31 | $11.28 | 228,866 | — | — |
| 2017-05-03 | $10.77 | $11.79 | 236,138 | — | — |
| 2017-05-02 | $10.66 | $11.67 | 107,363 | — | — |
| 2017-05-01 | $10.64 | $11.64 | 202,202 | — | — |
| 2017-04-28 | $10.49 | $11.47 | 177,053 | — | — |
| 2017-04-27 | $10.86 | $11.88 | 180,588 | — | — |
| 2017-04-26 | $10.94 | $11.97 | 275,932 | — | — |
| 2017-04-25 | $10.89 | $11.92 | 327,139 | — | — |
| 2017-04-24 | $10.57 | $11.57 | 257,752 | — | — |
| 2017-04-21 | $10.36 | $11.33 | 229,169 | — | — |
| 2017-04-20 | $10.76 | $11.77 | 137,461 | — | — |
| 2017-04-19 | $10.77 | $11.79 | 312,595 | — | — |
| 2017-04-18 | $10.59 | $11.59 | 129,482 | — | — |
| 2017-04-17 | $10.67 | $11.68 | 126,755 | — | — |
| 2017-04-13 | $10.71 | $11.72 | 174,831 | — | — |
| 2017-04-12 | $10.64 | $11.64 | 150,389 | — | — |
| 2017-04-11 | $10.78 | $11.80 | 117,059 | — | — |
| 2017-04-10 | $10.63 | $11.63 | 273,104 | — | — |
| 2017-04-07 | $10.70 | $11.71 | 284,315 | — | — |
| 2017-04-06 | $10.67 | $11.68 | 284,214 | — | — |
| 2017-04-05 | $10.38 | $11.35 | 543,784 | — | — |
| 2017-04-04 | $10.56 | $11.56 | 399,556 | — | — |
| 2017-04-03 | $10.55 | $11.55 | 473,690 | — | — |
| 2017-03-31 | $10.50 | $11.49 | 1,053,935 | — | — |
| 2017-03-30 | $10.35 | $11.32 | 491,163 | — | — |
| 2017-03-29 | $10.30 | $11.27 | 335,623 | — | — |
| 2017-03-28 | $10.27 | $11.06 | 324,816 | — | — |
| 2017-03-27 | $10.29 | $11.08 | 253,611 | — | — |
| 2017-03-24 | $10.08 | $10.86 | 493,486 | — | — |
| 2017-03-23 | $10.49 | $11.29 | 489,749 | — | — |
| 2017-03-22 | $10.49 | $11.29 | 420,463 | — | — |
| 2017-03-21 | $10.49 | $11.29 | 603,475 | — | — |
| 2017-03-20 | $10.48 | $11.28 | 480,255 | — | — |
| 2017-03-17 | $10.49 | $11.29 | 754,066 | — | — |
| 2017-03-16 | $10.64 | $11.46 | 512,070 | — | — |
| 2017-03-15 | $10.74 | $11.57 | 658,924 | — | — |
| 2017-03-14 | $10.29 | $11.08 | 438,340 | — | — |
| 2017-03-13 | $10.31 | $11.10 | 372,387 | — | — |
| 2017-03-10 | $10.02 | $10.79 | 496,516 | — | — |
| 2017-03-09 | $10.07 | $10.85 | 856,682 | — | — |
| 2017-03-08 | $9.91 | $10.68 | 841,128 | — | — |
| 2017-03-07 | $10.40 | $11.20 | 1,023,029 | — | — |
| 2017-03-06 | $10.94 | $11.78 | 1,051,107 | — | — |
| 2017-03-03 | $10.84 | $11.68 | 1,316,434 | — | — |
| 2017-03-02 | $10.82 | $11.66 | 5,309,772 | — | — |
| 2017-03-01 | $12.77 | $13.76 | 182,507 | — | — |
| 2017-02-28 | $12.92 | $13.92 | 192,304 | — | — |
| 2017-02-27 | $12.89 | $13.89 | 75,447 | — | — |
| 2017-02-24 | $13.00 | $14.00 | 107,666 | — | — |
| 2017-02-23 | $13.34 | $14.37 | 143,723 | — | — |
| 2017-02-22 | $13.33 | $14.36 | 162,812 | — | — |
| 2017-02-21 | $13.30 | $14.32 | 135,239 | — | — |
| 2017-02-17 | $13.26 | $14.28 | 147,965 | — | — |
| 2017-02-16 | $13.07 | $14.08 | 131,300 | — | — |
| 2017-02-15 | $13.43 | $14.46 | 143,117 | — | — |
| 2017-02-14 | $13.52 | $14.57 | 164,125 | — | — |
| 2017-02-13 | $13.52 | $14.57 | 102,515 | — | — |
| 2017-02-10 | $13.38 | $14.41 | 132,209 | — | — |
| 2017-02-09 | $13.35 | $14.38 | 127,866 | — | — |
| 2017-02-08 | $13.39 | $14.42 | 139,986 | — | — |
| 2017-02-07 | $13.34 | $14.37 | 139,279 | — | — |
| 2017-02-06 | $13.29 | $14.31 | 79,689 | — | — |
| 2017-02-03 | $13.39 | $14.42 | 100,394 | — | — |
| 2017-02-02 | $13.05 | $14.06 | 297,041 | — | — |
| 2017-02-01 | $13.15 | $14.16 | 98,273 | — | — |
| 2017-01-31 | $13.31 | $14.33 | 140,895 | — | — |
| 2017-01-30 | $13.13 | $14.14 | 152,207 | — | — |
| 2017-01-27 | $13.82 | $14.89 | 48,278 | — | — |
| 2017-01-26 | $14.05 | $15.13 | 47,571 | — | — |
| 2017-01-25 | $14.37 | $15.47 | 369,963 | — | — |
| 2017-01-24 | $14.44 | $15.55 | 120,897 | — | — |
| 2017-01-23 | $13.98 | $15.06 | 59,287 | — | — |
| 2017-01-20 | $13.83 | $14.90 | 76,154 | — | — |
| 2017-01-19 | $13.69 | $14.75 | 67,468 | — | — |
| 2017-01-18 | $13.81 | $14.88 | 48,783 | — | — |
| 2017-01-17 | $13.65 | $14.71 | 124,634 | — | — |
| 2017-01-13 | $13.71 | $14.77 | 85,951 | — | — |
| 2017-01-12 | $13.89 | $14.96 | 73,427 | — | — |
| 2017-01-11 | $13.98 | $15.06 | 83,628 | — | — |
| 2017-01-10 | $13.95 | $15.03 | 69,084 | — | — |
| 2017-01-09 | $13.66 | $14.72 | 114,736 | — | — |
| 2017-01-06 | $13.94 | $15.02 | 111,403 | — | — |
| 2017-01-05 | $13.84 | $14.91 | 79,992 | — | — |
| 2017-01-04 | $14.19 | $15.28 | 124,331 | — | — |
| 2017-01-03 | $13.76 | $14.82 | 99,485 | — | — |