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
- 2012-09-25 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 | $11.33 | $12.82 | 2,100 | — | — |
| 2017-12-28 | $11.33 | $12.82 | 1,050 | — | — |
| 2017-12-27 | $11.33 | $12.82 | 1,500 | — | — |
| 2017-12-26 | $11.33 | $12.82 | 1,500 | — | — |
| 2017-12-22 | $11.39 | $12.89 | 900 | — | — |
| 2017-12-21 | $11.33 | $12.81 | 300 | — | — |
| 2017-12-20 | $11.33 | $12.81 | 0 | — | — |
| 2017-12-19 | $11.33 | $12.81 | 0 | — | — |
| 2017-12-18 | $11.33 | $12.81 | 900 | — | — |
| 2017-12-15 | $11.33 | $12.82 | 150 | — | — |
| 2017-12-14 | $11.33 | $12.82 | 0 | — | — |
| 2017-12-13 | $11.33 | $12.82 | 0 | — | — |
| 2017-12-12 | $11.33 | $12.82 | 5,400 | — | — |
| 2017-12-11 | $10.97 | $12.41 | 0 | — | — |
| 2017-12-08 | $10.97 | $12.41 | 0 | — | — |
| 2017-12-07 | $10.97 | $12.41 | 7,500 | — | — |
| 2017-12-06 | $10.97 | $12.41 | 12,000 | — | — |
| 2017-12-05 | $10.83 | $12.20 | 0 | — | — |
| 2017-12-04 | $10.83 | $12.20 | 0 | — | — |
| 2017-12-01 | $10.83 | $12.20 | 0 | — | — |
| 2017-11-30 | $10.83 | $12.20 | 0 | — | — |
| 2017-11-29 | $10.83 | $12.20 | 900 | — | — |
| 2017-11-28 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-27 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-24 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-22 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-21 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-20 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-17 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-16 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-15 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-14 | $11.93 | $13.43 | 0 | — | — |
| 2017-11-13 | $11.93 | $13.43 | 300 | — | — |
| 2017-11-10 | $10.80 | $12.16 | 0 | — | — |
| 2017-11-09 | $10.80 | $12.16 | 5,400 | — | — |
| 2017-11-08 | $10.73 | $12.08 | 0 | — | — |
| 2017-11-07 | $10.73 | $12.08 | 0 | — | — |
| 2017-11-06 | $10.73 | $12.08 | 0 | — | — |
| 2017-11-03 | $10.73 | $12.08 | 0 | — | — |
| 2017-11-02 | $10.73 | $12.08 | 0 | — | — |
| 2017-11-01 | $10.73 | $12.08 | 0 | — | — |
| 2017-10-31 | $10.73 | $12.08 | 2,100 | — | — |
| 2017-10-30 | $10.83 | $12.20 | 150 | — | — |
| 2017-10-27 | $10.83 | $12.20 | 0 | — | — |
| 2017-10-26 | $10.83 | $12.20 | 150 | — | — |
| 2017-10-25 | $10.83 | $12.20 | 0 | — | — |
| 2017-10-24 | $10.83 | $12.20 | 0 | — | — |
| 2017-10-23 | $10.83 | $12.20 | 750 | — | — |
| 2017-10-20 | $10.83 | $12.20 | 750 | — | — |
| 2017-10-19 | $10.67 | $12.01 | 0 | — | — |
| 2017-10-18 | $10.67 | $12.01 | 2,100 | — | — |
| 2017-10-17 | $10.83 | $12.20 | 150 | — | — |
| 2017-10-16 | $10.67 | $12.01 | 0 | — | — |
| 2017-10-13 | $10.67 | $12.01 | 14,850 | — | — |
| 2017-10-12 | $10.83 | $12.20 | 0 | — | — |
| 2017-10-11 | $10.83 | $12.20 | 150 | — | — |
| 2017-10-10 | $10.83 | $12.20 | 0 | — | — |
| 2017-10-09 | $10.83 | $12.20 | 150 | — | — |
| 2017-10-06 | $10.50 | $11.82 | 0 | — | — |
| 2017-10-05 | $10.50 | $11.82 | 750 | — | — |
| 2017-10-04 | $11.20 | $12.61 | 0 | — | — |
| 2017-10-03 | $11.20 | $12.61 | 0 | — | — |
| 2017-10-02 | $11.20 | $12.61 | 0 | — | — |
| 2017-09-29 | $11.20 | $12.61 | 0 | — | — |
| 2017-09-28 | $11.20 | $12.61 | 0 | — | — |
| 2017-09-27 | $11.20 | $12.61 | 150 | — | — |
| 2017-09-26 | $10.67 | $12.01 | 0 | — | — |
| 2017-09-25 | $10.67 | $12.01 | 0 | — | — |
| 2017-09-22 | $10.67 | $12.01 | 150 | — | — |
| 2017-09-21 | $10.67 | $12.01 | 450 | — | — |
| 2017-09-20 | $10.67 | $12.01 | 0 | — | — |
| 2017-09-19 | $10.67 | $12.01 | 750 | — | — |
| 2017-09-18 | $10.67 | $12.01 | 150 | — | — |
| 2017-09-15 | $10.33 | $11.63 | 2,100 | — | — |
| 2017-09-14 | $10.17 | $11.39 | 0 | — | — |
| 2017-09-13 | $10.17 | $11.39 | 300 | — | — |
| 2017-09-12 | $10.13 | $11.35 | 3,450 | — | — |
| 2017-09-11 | $10.13 | $11.35 | 8,850 | — | — |
| 2017-09-08 | $11.00 | $12.32 | 150 | — | — |
| 2017-09-07 | $10.37 | $11.61 | 0 | — | — |
| 2017-09-06 | $10.37 | $11.61 | 6,150 | — | — |
| 2017-09-05 | $10.33 | $11.57 | 2,100 | — | — |
| 2017-09-01 | $10.33 | $11.57 | 0 | — | — |
| 2017-08-31 | $10.33 | $11.57 | 3,000 | — | — |
| 2017-08-30 | $10.33 | $11.57 | 1,500 | — | — |
| 2017-08-29 | $10.17 | $11.39 | 1,800 | — | — |
| 2017-08-28 | $13.33 | $14.93 | 0 | — | — |
| 2017-08-25 | $13.33 | $14.93 | 0 | — | — |
| 2017-08-24 | $13.33 | $14.93 | 0 | — | — |
| 2017-08-23 | $13.33 | $14.93 | 750 | — | — |
| 2017-08-22 | $10.67 | $11.95 | 300 | — | — |
| 2017-08-21 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-18 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-17 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-16 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-15 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-14 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-11 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-10 | $9.78 | $10.95 | 675 | — | — |
| 2017-08-09 | $10.00 | $11.19 | 0 | — | — |
| 2017-08-08 | $10.00 | $11.19 | 0 | — | — |
| 2017-08-07 | $10.00 | $11.19 | 225 | — | — |
| 2017-08-04 | $10.22 | $11.45 | 2,700 | — | — |
| 2017-08-03 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-02 | $9.78 | $10.95 | 0 | — | — |
| 2017-08-01 | $9.78 | $10.95 | 3,150 | — | — |
| 2017-07-31 | $10.00 | $11.20 | 1,800 | — | — |
| 2017-07-28 | $9.56 | $10.70 | 0 | — | — |
| 2017-07-27 | $9.56 | $10.70 | 0 | — | — |
| 2017-07-26 | $9.56 | $10.70 | 0 | — | — |
| 2017-07-25 | $9.56 | $10.70 | 2,700 | — | — |
| 2017-07-24 | $9.45 | $10.58 | 0 | — | — |
| 2017-07-21 | $9.45 | $10.58 | 12,375 | — | — |
| 2017-07-20 | $10.00 | $11.20 | 0 | — | — |
| 2017-07-19 | $10.00 | $11.20 | 4,275 | — | — |
| 2017-07-18 | $9.78 | $10.95 | 0 | — | — |
| 2017-07-17 | $9.78 | $10.95 | 0 | — | — |
| 2017-07-14 | $9.78 | $10.95 | 6,075 | — | — |
| 2017-07-13 | $9.78 | $10.95 | 4,500 | — | — |
| 2017-07-12 | $9.78 | $10.95 | 1,125 | — | — |
| 2017-07-11 | $9.78 | $10.95 | 1,125 | — | — |
| 2017-07-10 | $9.78 | $10.95 | 2,925 | — | — |
| 2017-07-07 | $9.78 | $10.95 | 900 | — | — |
| 2017-07-06 | $9.78 | $10.95 | 1,125 | — | — |
| 2017-07-05 | $9.78 | $10.95 | 5,400 | — | — |
| 2017-07-03 | $9.83 | $11.00 | 225 | — | — |
| 2017-06-30 | $9.83 | $11.00 | 1,575 | — | — |
| 2017-06-29 | $10.22 | $11.45 | 3,825 | — | — |
| 2017-06-28 | $9.78 | $10.95 | 13,500 | — | — |
| 2017-06-27 | $9.58 | $10.73 | 0 | — | — |
| 2017-06-26 | $9.58 | $10.73 | 0 | — | — |
| 2017-06-23 | $9.58 | $10.73 | 225 | — | — |
| 2017-06-22 | $9.67 | $10.77 | 0 | — | — |
| 2017-06-21 | $9.67 | $10.77 | 5,175 | — | — |
| 2017-06-20 | $9.78 | $10.89 | 11,250 | — | — |
| 2017-06-19 | $9.78 | $10.89 | 1,575 | — | — |
| 2017-06-16 | $9.89 | $11.01 | 0 | — | — |
| 2017-06-15 | $9.89 | $11.01 | 0 | — | — |
| 2017-06-14 | $9.89 | $11.01 | 0 | — | — |
| 2017-06-13 | $9.89 | $11.01 | 225 | — | — |
| 2017-06-12 | $9.78 | $10.89 | 225 | — | — |
| 2017-06-09 | $9.78 | $10.89 | 675 | — | — |
| 2017-06-08 | $9.67 | $10.77 | 450 | — | — |
| 2017-06-07 | $9.78 | $10.89 | 0 | — | — |
| 2017-06-06 | $9.78 | $10.89 | 2,925 | — | — |
| 2017-06-05 | $9.71 | $10.82 | 0 | — | — |
| 2017-06-02 | $9.71 | $10.82 | 1,125 | — | — |
| 2017-06-01 | $9.77 | $10.88 | 450 | — | — |
| 2017-05-31 | $9.73 | $10.84 | 450 | — | — |
| 2017-05-30 | $9.73 | $10.84 | 0 | — | — |
| 2017-05-26 | $9.73 | $10.84 | 0 | — | — |
| 2017-05-25 | $9.73 | $10.84 | 0 | — | — |
| 2017-05-24 | $9.73 | $10.84 | 0 | — | — |
| 2017-05-23 | $9.73 | $10.84 | 2,250 | — | — |
| 2017-05-22 | $9.78 | $10.89 | 0 | — | — |
| 2017-05-19 | $9.78 | $10.89 | 225 | — | — |
| 2017-05-18 | $9.73 | $10.84 | 8,100 | — | — |
| 2017-05-17 | $9.60 | $10.69 | 225 | — | — |
| 2017-05-16 | $9.60 | $10.69 | 0 | — | — |
| 2017-05-15 | $9.60 | $10.69 | 2,025 | — | — |
| 2017-05-12 | $9.60 | $10.69 | 0 | — | — |
| 2017-05-11 | $9.60 | $10.69 | 10,125 | — | — |
| 2017-05-10 | $9.60 | $10.69 | 1,350 | — | — |
| 2017-05-09 | $9.60 | $10.69 | 4,950 | — | — |
| 2017-05-08 | $9.60 | $10.69 | 1,125 | — | — |
| 2017-05-05 | $9.60 | $10.69 | 0 | — | — |
| 2017-05-04 | $9.60 | $10.69 | 0 | — | — |
| 2017-05-03 | $9.60 | $10.69 | 0 | — | — |
| 2017-05-02 | $9.60 | $10.69 | 0 | — | — |
| 2017-05-01 | $9.60 | $10.69 | 1,125 | — | — |
| 2017-04-28 | $9.58 | $10.67 | 0 | — | — |
| 2017-04-27 | $9.58 | $10.67 | 0 | — | — |
| 2017-04-26 | $9.58 | $10.67 | 0 | — | — |
| 2017-04-25 | $9.58 | $10.67 | 450 | — | — |
| 2017-04-24 | $9.60 | $10.69 | 0 | — | — |
| 2017-04-21 | $9.60 | $10.69 | 0 | — | — |
| 2017-04-20 | $9.60 | $10.69 | 0 | — | — |
| 2017-04-19 | $9.60 | $10.69 | 1,350 | — | — |
| 2017-04-18 | $9.22 | $10.27 | 3,375 | — | — |
| 2017-04-17 | $9.51 | $10.59 | 450 | — | — |
| 2017-04-13 | $9.53 | $10.62 | 0 | — | — |
| 2017-04-12 | $9.53 | $10.62 | 0 | — | — |
| 2017-04-11 | $9.53 | $10.62 | 0 | — | — |
| 2017-04-10 | $9.53 | $10.62 | 0 | — | — |
| 2017-04-07 | $9.53 | $10.62 | 0 | — | — |
| 2017-04-06 | $9.53 | $10.62 | 0 | — | — |
| 2017-04-05 | $9.53 | $10.62 | 225 | — | — |
| 2017-04-04 | $9.38 | $10.44 | 675 | — | — |
| 2017-04-03 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-31 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-30 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-29 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-28 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-27 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-24 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-23 | $9.22 | $10.27 | 0 | — | — |
| 2017-03-22 | $9.22 | $10.27 | 225 | — | — |
| 2017-03-21 | $9.29 | $10.34 | 0 | — | — |
| 2017-03-20 | $9.29 | $10.34 | 0 | — | — |
| 2017-03-17 | $9.29 | $10.34 | 0 | — | — |
| 2017-03-16 | $9.29 | $10.34 | 0 | — | — |
| 2017-03-15 | $9.29 | $10.34 | 0 | — | — |
| 2017-03-14 | $9.29 | $10.34 | 1,800 | — | — |
| 2017-03-13 | $9.11 | $10.15 | 0 | — | — |
| 2017-03-10 | $9.11 | $10.15 | 0 | — | — |
| 2017-03-09 | $9.11 | $10.15 | 1,575 | — | — |
| 2017-03-08 | $9.07 | $10.10 | 0 | — | — |
| 2017-03-07 | $9.07 | $10.10 | 0 | — | — |
| 2017-03-06 | $9.07 | $10.10 | 0 | — | — |
| 2017-03-03 | $9.07 | $10.10 | 20,925 | — | — |
| 2017-03-02 | $9.18 | $10.22 | 0 | — | — |
| 2017-03-01 | $9.18 | $10.22 | 0 | — | — |
| 2017-02-28 | $9.18 | $10.22 | 0 | — | — |
| 2017-02-27 | $9.18 | $10.22 | 450 | — | — |
| 2017-02-24 | $9.33 | $10.39 | 6,750 | — | — |
| 2017-02-23 | $9.33 | $10.39 | 15,300 | — | — |
| 2017-02-22 | $9.22 | $10.27 | 900 | — | — |
| 2017-02-21 | $9.22 | $10.27 | 0 | — | — |
| 2017-02-17 | $9.22 | $10.27 | 0 | — | — |
| 2017-02-16 | $9.22 | $10.27 | 0 | — | — |
| 2017-02-15 | $9.22 | $10.27 | 0 | — | — |
| 2017-02-14 | $9.22 | $10.27 | 0 | — | — |
| 2017-02-13 | $9.22 | $10.27 | 0 | — | — |
| 2017-02-10 | $9.22 | $10.27 | 2,475 | — | — |
| 2017-02-09 | $9.77 | $10.88 | 0 | — | — |
| 2017-02-08 | $9.77 | $10.88 | 0 | — | — |
| 2017-02-07 | $9.77 | $10.88 | 0 | — | — |
| 2017-02-06 | $9.77 | $10.88 | 0 | — | — |
| 2017-02-03 | $9.77 | $10.88 | 675 | — | — |
| 2017-02-02 | $9.56 | $10.64 | 0 | — | — |
| 2017-02-01 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-31 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-30 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-27 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-26 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-25 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-24 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-23 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-20 | $9.56 | $10.64 | 0 | — | — |
| 2017-01-19 | $9.56 | $10.64 | 1,350 | — | — |
| 2017-01-18 | $9.67 | $10.77 | 0 | — | — |
| 2017-01-17 | $9.67 | $10.77 | 1,800 | — | — |
| 2017-01-13 | $9.65 | $10.75 | 225 | — | — |
| 2017-01-12 | $9.67 | $10.77 | 450 | — | — |
| 2017-01-11 | $9.78 | $10.89 | 1,125 | — | — |
| 2017-01-10 | $10.11 | $11.26 | 0 | — | — |
| 2017-01-09 | $10.11 | $11.26 | 0 | — | — |
| 2017-01-06 | $10.11 | $11.26 | 0 | — | — |
| 2017-01-05 | $10.11 | $11.26 | 0 | — | — |
| 2017-01-04 | $10.11 | $11.26 | 0 | — | — |
| 2017-01-03 | $10.11 | $11.26 | 225 | — | — |