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
- 1980-03-17 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 | $15.00 | $15.27 | 42,560 | — | — |
| 2017-12-28 | $16.30 | $16.59 | 20,140 | — | — |
| 2017-12-27 | $15.30 | $15.58 | 7,380 | — | — |
| 2017-12-26 | $14.20 | $14.46 | 11,630 | — | — |
| 2017-12-22 | $13.30 | $13.54 | 5,620 | — | — |
| 2017-12-21 | $12.90 | $13.13 | 14,450 | — | — |
| 2017-12-20 | $13.20 | $13.44 | 5,700 | — | — |
| 2017-12-19 | $12.20 | $12.42 | 4,230 | — | — |
| 2017-12-18 | $12.30 | $12.52 | 4,590 | — | — |
| 2017-12-15 | $12.10 | $12.32 | 10,440 | — | — |
| 2017-12-14 | $11.90 | $12.11 | 5,210 | — | — |
| 2017-12-13 | $12.20 | $12.42 | 3,370 | — | — |
| 2017-12-12 | $12.20 | $12.42 | 4,560 | — | — |
| 2017-12-11 | $12.10 | $12.32 | 3,970 | — | — |
| 2017-12-08 | $12.60 | $12.83 | 10,000 | — | — |
| 2017-12-07 | $12.60 | $12.83 | 3,470 | — | — |
| 2017-12-06 | $12.50 | $12.72 | 6,870 | — | — |
| 2017-12-05 | $12.40 | $12.62 | 6,690 | — | — |
| 2017-12-04 | $12.00 | $12.22 | 15,440 | — | — |
| 2017-12-01 | $12.40 | $12.62 | 35,900 | — | — |
| 2017-11-30 | $12.00 | $12.22 | 1,480 | — | — |
| 2017-11-29 | $11.80 | $12.01 | 3,040 | — | — |
| 2017-11-28 | $12.50 | $12.72 | 11,870 | — | — |
| 2017-11-27 | $11.90 | $12.11 | 6,560 | — | — |
| 2017-11-24 | $12.20 | $12.42 | 2,310 | — | — |
| 2017-11-22 | $12.00 | $12.22 | 23,180 | — | — |
| 2017-11-21 | $11.50 | $11.71 | 6,030 | — | — |
| 2017-11-20 | $11.60 | $11.81 | 10,300 | — | — |
| 2017-11-17 | $11.70 | $11.91 | 3,590 | — | — |
| 2017-11-16 | $11.00 | $11.20 | 6,410 | — | — |
| 2017-11-15 | $10.60 | $10.79 | 14,010 | — | — |
| 2017-11-14 | $11.60 | $11.81 | 7,320 | — | — |
| 2017-11-13 | $11.80 | $12.01 | 9,710 | — | — |
| 2017-11-10 | $11.60 | $11.81 | 17,250 | — | — |
| 2017-11-09 | $11.60 | $11.81 | 4,460 | — | — |
| 2017-11-08 | $12.00 | $12.22 | 10,370 | — | — |
| 2017-11-07 | $12.60 | $12.83 | 19,760 | — | — |
| 2017-11-06 | $13.10 | $13.34 | 30,750 | — | — |
| 2017-11-03 | $11.60 | $11.81 | 6,020 | — | — |
| 2017-11-02 | $10.90 | $11.10 | 6,920 | — | — |
| 2017-11-01 | $11.20 | $11.40 | 11,500 | — | — |
| 2017-10-31 | $11.70 | $11.91 | 8,240 | — | — |
| 2017-10-30 | $12.00 | $12.22 | 7,670 | — | — |
| 2017-10-27 | $12.00 | $12.22 | 9,920 | — | — |
| 2017-10-26 | $12.30 | $12.52 | 14,050 | — | — |
| 2017-10-25 | $12.40 | $12.62 | 49,210 | — | — |
| 2017-10-24 | $13.30 | $13.54 | 488,960 | — | — |
| 2017-10-23 | $10.10 | $10.28 | 4,460 | — | — |
| 2017-10-20 | $10.00 | $10.18 | 4,360 | — | — |
| 2017-10-19 | $10.60 | $10.79 | 3,940 | — | — |
| 2017-10-18 | $10.50 | $10.69 | 17,920 | — | — |
| 2017-10-17 | $9.60 | $9.77 | 5,950 | — | — |
| 2017-10-16 | $9.50 | $9.67 | 4,600 | — | — |
| 2017-10-13 | $9.90 | $10.08 | 15,920 | — | — |
| 2017-10-12 | $9.70 | $9.87 | 2,940 | — | — |
| 2017-10-11 | $9.70 | $9.87 | 4,960 | — | — |
| 2017-10-10 | $10.30 | $10.49 | 26,050 | — | — |
| 2017-10-09 | $9.30 | $9.47 | 9,430 | — | — |
| 2017-10-06 | $9.30 | $9.47 | 25,090 | — | — |
| 2017-10-05 | $9.50 | $9.67 | 162,640 | — | — |
| 2017-10-04 | $7.50 | $7.63 | 620 | — | — |
| 2017-10-03 | $7.70 | $7.84 | 2,000 | — | — |
| 2017-10-02 | $7.50 | $7.63 | 1,620 | — | — |
| 2017-09-29 | $7.70 | $7.84 | 6,000 | — | — |
| 2017-09-28 | $7.20 | $7.33 | 2,500 | — | — |
| 2017-09-27 | $7.30 | $7.43 | 2,900 | — | — |
| 2017-09-26 | $7.40 | $7.53 | 3,510 | — | — |
| 2017-09-25 | $7.70 | $7.84 | 4,080 | — | — |
| 2017-09-22 | $8.00 | $8.14 | 410 | — | — |
| 2017-09-21 | $7.70 | $7.84 | 1,680 | — | — |
| 2017-09-20 | $7.90 | $8.04 | 490 | — | — |
| 2017-09-19 | $8.00 | $8.14 | 1,160 | — | — |
| 2017-09-18 | $7.90 | $8.04 | 590 | — | — |
| 2017-09-15 | $8.40 | $8.55 | 4,780 | — | — |
| 2017-09-14 | $8.20 | $8.35 | 930 | — | — |
| 2017-09-13 | $8.20 | $8.35 | 240 | — | — |
| 2017-09-12 | $8.20 | $8.35 | 810 | — | — |
| 2017-09-11 | $8.00 | $8.14 | 810 | — | — |
| 2017-09-08 | $7.60 | $7.74 | 1,190 | — | — |
| 2017-09-07 | $7.80 | $7.94 | 3,900 | — | — |
| 2017-09-06 | $7.90 | $8.04 | 290 | — | — |
| 2017-09-05 | $7.40 | $7.53 | 2,470 | — | — |
| 2017-09-01 | $7.80 | $7.94 | 880 | — | — |
| 2017-08-31 | $7.60 | $7.74 | 6,600 | — | — |
| 2017-08-30 | $7.40 | $7.53 | 350 | — | — |
| 2017-08-29 | $7.80 | $7.94 | 2,170 | — | — |
| 2017-08-28 | $7.50 | $7.63 | 2,860 | — | — |
| 2017-08-25 | $7.60 | $7.74 | 920 | — | — |
| 2017-08-24 | $7.50 | $7.63 | 1,740 | — | — |
| 2017-08-23 | $7.30 | $7.43 | 1,580 | — | — |
| 2017-08-22 | $7.60 | $7.74 | 370 | — | — |
| 2017-08-21 | $7.50 | $7.63 | 7,670 | — | — |
| 2017-08-18 | $7.30 | $7.43 | 890 | — | — |
| 2017-08-17 | $7.10 | $7.23 | 150 | — | — |
| 2017-08-16 | $7.20 | $7.33 | 2,000 | — | — |
| 2017-08-15 | $7.30 | $7.43 | 1,020 | — | — |
| 2017-08-14 | $6.90 | $7.02 | 360 | — | — |
| 2017-08-11 | $7.10 | $7.23 | 5,290 | — | — |
| 2017-08-10 | $7.10 | $7.23 | 450 | — | — |
| 2017-08-09 | $7.00 | $7.13 | 360 | — | — |
| 2017-08-08 | $7.10 | $7.23 | 430 | — | — |
| 2017-08-07 | $7.10 | $7.23 | 1,220 | — | — |
| 2017-08-04 | $7.30 | $7.43 | 7,650 | — | — |
| 2017-08-03 | $7.00 | $7.13 | 950 | — | — |
| 2017-08-02 | $7.10 | $7.23 | 280 | — | — |
| 2017-08-01 | $7.10 | $7.23 | 180 | — | — |
| 2017-07-31 | $7.50 | $7.63 | 630 | — | — |
| 2017-07-28 | $7.20 | $7.33 | 220 | — | — |
| 2017-07-27 | $7.50 | $7.63 | 3,190 | — | — |
| 2017-07-26 | $7.40 | $7.53 | 1,530 | — | — |
| 2017-07-25 | $7.50 | $7.63 | 2,820 | — | — |
| 2017-07-24 | $7.40 | $7.53 | 1,780 | — | — |
| 2017-07-21 | $7.40 | $7.53 | 1,520 | — | — |
| 2017-07-20 | $7.20 | $7.33 | 190 | — | — |
| 2017-07-19 | $7.20 | $7.33 | 310 | — | — |
| 2017-07-18 | $7.20 | $7.33 | 450 | — | — |
| 2017-07-17 | $7.00 | $7.13 | 590 | — | — |
| 2017-07-14 | $7.00 | $7.13 | 40 | — | — |
| 2017-07-13 | $7.10 | $7.23 | 2,460 | — | — |
| 2017-07-12 | $7.20 | $7.33 | 3,120 | — | — |
| 2017-07-11 | $7.20 | $7.33 | 6,540 | — | — |
| 2017-07-10 | $7.00 | $7.13 | 500 | — | — |
| 2017-07-07 | $7.30 | $7.43 | 8,820 | — | — |
| 2017-07-06 | $6.80 | $6.92 | 240 | — | — |
| 2017-07-05 | $6.80 | $6.92 | 260 | — | — |
| 2017-07-03 | $6.70 | $6.82 | 1,060 | — | — |
| 2017-06-30 | $6.80 | $6.92 | 1,870 | — | — |
| 2017-06-29 | $7.00 | $7.13 | 7,560 | — | — |
| 2017-06-28 | $6.50 | $6.62 | 940 | — | — |
| 2017-06-27 | $6.40 | $6.52 | 820 | — | — |
| 2017-06-26 | $6.50 | $6.62 | 2,650 | — | — |
| 2017-06-23 | $6.70 | $6.82 | 3,160 | — | — |
| 2017-06-22 | $7.10 | $7.23 | 3,880 | — | — |
| 2017-06-21 | $7.30 | $7.43 | 2,660 | — | — |
| 2017-06-20 | $7.60 | $7.74 | 1,690 | — | — |
| 2017-06-19 | $7.70 | $7.84 | 1,360 | — | — |
| 2017-06-16 | $7.50 | $7.63 | 1,230 | — | — |
| 2017-06-15 | $7.30 | $7.43 | 2,040 | — | — |
| 2017-06-14 | $7.50 | $7.63 | 620 | — | — |
| 2017-06-13 | $7.60 | $7.74 | 1,300 | — | — |
| 2017-06-12 | $7.60 | $7.74 | 780 | — | — |
| 2017-06-09 | $7.50 | $7.63 | 1,870 | — | — |
| 2017-06-08 | $7.80 | $7.94 | 880 | — | — |
| 2017-06-07 | $7.70 | $7.84 | 2,950 | — | — |
| 2017-06-06 | $7.80 | $7.94 | 1,270 | — | — |
| 2017-06-05 | $7.60 | $7.74 | 3,630 | — | — |
| 2017-06-02 | $8.00 | $8.14 | 3,400 | — | — |
| 2017-06-01 | $8.10 | $8.25 | 3,000 | — | — |
| 2017-05-31 | $8.10 | $8.25 | 9,760 | — | — |
| 2017-05-30 | $8.30 | $8.45 | 4,440 | — | — |
| 2017-05-26 | $8.60 | $8.75 | 11,080 | — | — |
| 2017-05-25 | $8.60 | $8.75 | 15,980 | — | — |
| 2017-05-24 | $8.70 | $8.86 | 41,710 | — | — |
| 2017-05-23 | $9.40 | $9.57 | 56,500 | — | — |
| 2017-05-22 | $8.10 | $8.25 | 2,450 | — | — |
| 2017-05-19 | $8.20 | $8.35 | 640 | — | — |
| 2017-05-18 | $8.30 | $8.45 | 680 | — | — |
| 2017-05-17 | $8.00 | $8.14 | 1,370 | — | — |
| 2017-05-16 | $8.50 | $8.65 | 1,380 | — | — |
| 2017-05-15 | $8.40 | $8.55 | 3,280 | — | — |
| 2017-05-12 | $8.10 | $8.25 | 2,140 | — | — |
| 2017-05-11 | $8.20 | $8.35 | 6,770 | — | — |
| 2017-05-10 | $7.50 | $7.63 | 54,030 | — | — |
| 2017-05-09 | $9.60 | $9.77 | 2,860 | — | — |
| 2017-05-08 | $9.90 | $10.08 | 2,600 | — | — |
| 2017-05-05 | $9.70 | $9.87 | 4,090 | — | — |
| 2017-05-04 | $9.80 | $9.98 | 4,550 | — | — |
| 2017-05-03 | $9.40 | $9.57 | 3,720 | — | — |
| 2017-05-02 | $9.20 | $9.37 | 3,320 | — | — |
| 2017-05-01 | $9.20 | $9.37 | 1,570 | — | — |
| 2017-04-28 | $8.70 | $8.86 | 520 | — | — |
| 2017-04-27 | $8.90 | $9.06 | 1,400 | — | — |
| 2017-04-26 | $9.00 | $9.16 | 5,490 | — | — |
| 2017-04-25 | $9.30 | $9.47 | 2,790 | — | — |
| 2017-04-24 | $9.20 | $9.37 | 2,610 | — | — |
| 2017-04-21 | $9.00 | $9.16 | 1,240 | — | — |
| 2017-04-20 | $9.10 | $9.26 | 1,220 | — | — |
| 2017-04-19 | $9.00 | $9.16 | 4,080 | — | — |
| 2017-04-18 | $8.90 | $9.06 | 1,920 | — | — |
| 2017-04-17 | $9.10 | $9.26 | 370 | — | — |
| 2017-04-13 | $9.20 | $9.37 | 3,710 | — | — |
| 2017-04-12 | $9.40 | $9.57 | 2,280 | — | — |
| 2017-04-11 | $9.80 | $9.98 | 3,630 | — | — |
| 2017-04-10 | $9.50 | $9.67 | 71,080 | — | — |
| 2017-04-07 | $8.50 | $8.65 | 1,340 | — | — |
| 2017-04-06 | $8.60 | $8.75 | 990 | — | — |
| 2017-04-05 | $8.70 | $8.86 | 1,630 | — | — |
| 2017-04-04 | $8.60 | $8.75 | 1,240 | — | — |
| 2017-04-03 | $8.90 | $9.06 | 460 | — | — |
| 2017-03-31 | $8.90 | $9.06 | 1,210 | — | — |
| 2017-03-30 | $9.10 | $9.26 | 2,470 | — | — |
| 2017-03-29 | $9.10 | $9.26 | 1,540 | — | — |
| 2017-03-28 | $8.60 | $8.75 | 2,110 | — | — |
| 2017-03-27 | $8.20 | $8.35 | 690 | — | — |
| 2017-03-24 | $8.50 | $8.65 | 700 | — | — |
| 2017-03-23 | $8.50 | $8.65 | 740 | — | — |
| 2017-03-22 | $8.40 | $8.55 | 1,610 | — | — |
| 2017-03-21 | $8.60 | $8.75 | 2,390 | — | — |
| 2017-03-20 | $8.50 | $8.65 | 1,950 | — | — |
| 2017-03-17 | $9.10 | $9.26 | 7,370 | — | — |
| 2017-03-16 | $8.80 | $8.96 | 5,750 | — | — |
| 2017-03-15 | $8.10 | $8.25 | 13,350 | — | — |
| 2017-03-14 | $7.90 | $8.04 | 830 | — | — |
| 2017-03-13 | $7.80 | $7.94 | 1,120 | — | — |
| 2017-03-10 | $7.70 | $7.84 | 2,090 | — | — |
| 2017-03-09 | $7.70 | $7.84 | 4,140 | — | — |
| 2017-03-08 | $7.80 | $7.94 | 3,130 | — | — |
| 2017-03-07 | $8.10 | $8.25 | 4,900 | — | — |
| 2017-03-06 | $7.80 | $7.94 | 2,810 | — | — |
| 2017-03-03 | $7.90 | $8.04 | 990 | — | — |
| 2017-03-02 | $8.20 | $8.35 | 6,280 | — | — |
| 2017-03-01 | $8.20 | $8.35 | 1,260 | — | — |
| 2017-02-28 | $8.30 | $8.45 | 1,980 | — | — |
| 2017-02-27 | $8.50 | $8.65 | 2,390 | — | — |
| 2017-02-24 | $8.40 | $8.55 | 3,080 | — | — |
| 2017-02-23 | $8.50 | $8.65 | 16,130 | — | — |
| 2017-02-22 | $9.20 | $9.37 | 5,480 | — | — |
| 2017-02-21 | $9.30 | $9.47 | 22,550 | — | — |
| 2017-02-17 | $9.00 | $9.16 | 16,290 | — | — |
| 2017-02-16 | $9.20 | $9.37 | 6,650 | — | — |
| 2017-02-15 | $9.50 | $9.67 | 15,710 | — | — |
| 2017-02-14 | $9.70 | $9.87 | 3,390 | — | — |
| 2017-02-13 | $9.80 | $9.98 | 7,930 | — | — |
| 2017-02-10 | $10.10 | $10.28 | 4,050 | — | — |
| 2017-02-09 | $9.80 | $9.98 | 7,770 | — | — |
| 2017-02-08 | $9.90 | $10.08 | 7,710 | — | — |
| 2017-02-07 | $10.00 | $10.18 | 11,180 | — | — |
| 2017-02-06 | $10.70 | $10.89 | 4,510 | — | — |
| 2017-02-03 | $11.00 | $11.20 | 29,260 | — | — |
| 2017-02-02 | $10.60 | $10.79 | 8,970 | — | — |
| 2017-02-01 | $10.40 | $10.59 | 8,870 | — | — |
| 2017-01-31 | $10.70 | $10.89 | 32,910 | — | — |
| 2017-01-30 | $11.50 | $11.71 | 6,620 | — | — |
| 2017-01-27 | $11.70 | $11.91 | 6,250 | — | — |
| 2017-01-26 | $11.90 | $12.11 | 13,950 | — | — |
| 2017-01-25 | $12.00 | $12.22 | 8,190 | — | — |
| 2017-01-24 | $12.10 | $12.32 | 11,610 | — | — |
| 2017-01-23 | $11.50 | $11.71 | 28,280 | — | — |
| 2017-01-20 | $12.50 | $12.72 | 73,040 | — | — |
| 2017-01-19 | $12.50 | $12.72 | 19,310 | — | — |
| 2017-01-18 | $12.50 | $12.72 | 49,980 | — | — |
| 2017-01-17 | $11.90 | $12.11 | 9,410 | — | — |
| 2017-01-13 | $12.30 | $12.52 | 15,750 | — | — |
| 2017-01-12 | $12.10 | $12.32 | 23,300 | — | — |
| 2017-01-11 | $12.50 | $12.72 | 84,750 | — | — |
| 2017-01-10 | $12.70 | $12.93 | 8,400 | — | — |
| 2017-01-09 | $12.60 | $12.83 | 13,570 | — | — |
| 2017-01-06 | $12.00 | $12.22 | 4,340 | — | — |
| 2017-01-05 | $12.70 | $12.93 | 4,680 | — | — |
| 2017-01-04 | $12.50 | $12.72 | 12,540 | — | — |
| 2017-01-03 | $12.10 | $12.32 | 15,270 | — | — |