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
- 2004-12-14 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 | $9.76 | $11.32 | 72,100 | — | — |
| 2017-12-28 | $9.78 | $11.35 | 81,000 | — | — |
| 2017-12-27 | $9.82 | $11.39 | 50,300 | — | — |
| 2017-12-26 | $10.01 | $11.61 | 70,800 | — | — |
| 2017-12-22 | $9.88 | $11.46 | 52,900 | — | — |
| 2017-12-21 | $9.76 | $11.32 | 128,300 | — | — |
| 2017-12-20 | $9.84 | $11.42 | 39,500 | — | — |
| 2017-12-19 | $9.82 | $11.39 | 50,400 | — | — |
| 2017-12-18 | $9.93 | $11.52 | 26,300 | — | — |
| 2017-12-15 | $9.93 | $11.52 | 62,800 | — | — |
| 2017-12-14 | $9.89 | $11.47 | 57,000 | — | — |
| 2017-12-13 | $9.84 | $11.42 | 45,700 | — | — |
| 2017-12-12 | $9.91 | $11.50 | 34,100 | — | — |
| 2017-12-11 | $9.93 | $11.52 | 44,900 | — | — |
| 2017-12-08 | $9.93 | $11.52 | 24,400 | — | — |
| 2017-12-07 | $9.83 | $11.40 | 49,900 | — | — |
| 2017-12-06 | $9.81 | $11.38 | 38,300 | — | — |
| 2017-12-05 | $9.89 | $11.47 | 36,400 | — | — |
| 2017-12-04 | $9.89 | $11.47 | 173,100 | — | — |
| 2017-12-01 | $9.70 | $11.25 | 102,200 | — | — |
| 2017-11-30 | $9.47 | $10.99 | 71,800 | — | — |
| 2017-11-29 | $9.35 | $10.85 | 63,500 | — | — |
| 2017-11-28 | $9.56 | $11.09 | 63,600 | — | — |
| 2017-11-27 | $9.42 | $10.93 | 64,100 | — | — |
| 2017-11-24 | $9.40 | $10.91 | 17,000 | — | — |
| 2017-11-22 | $9.29 | $10.78 | 34,400 | — | — |
| 2017-11-21 | $9.27 | $10.76 | 56,900 | — | — |
| 2017-11-20 | $9.32 | $10.81 | 33,700 | — | — |
| 2017-11-17 | $9.32 | $10.81 | 66,300 | — | — |
| 2017-11-16 | $9.16 | $10.63 | 131,100 | — | — |
| 2017-11-15 | $9.02 | $10.46 | 188,400 | — | — |
| 2017-11-14 | $9.04 | $10.49 | 161,900 | — | — |
| 2017-11-13 | $8.70 | $10.09 | 75,800 | — | — |
| 2017-11-10 | $8.70 | $10.09 | 400,200 | — | — |
| 2017-11-09 | $8.60 | $9.98 | 40,400 | — | — |
| 2017-11-08 | $8.85 | $10.27 | 87,700 | — | — |
| 2017-11-07 | $8.87 | $10.29 | 139,900 | — | — |
| 2017-11-06 | $8.83 | $10.24 | 97,900 | — | — |
| 2017-11-03 | $9.14 | $10.60 | 228,200 | — | — |
| 2017-11-02 | $9.26 | $10.74 | 265,900 | — | — |
| 2017-11-01 | $8.82 | $10.23 | 132,000 | — | — |
| 2017-10-31 | $8.72 | $10.12 | 398,700 | — | — |
| 2017-10-30 | $8.49 | $9.85 | 82,100 | — | — |
| 2017-10-27 | $8.47 | $9.83 | 52,300 | — | — |
| 2017-10-26 | $8.33 | $9.66 | 99,500 | — | — |
| 2017-10-25 | $8.23 | $9.55 | 91,400 | — | — |
| 2017-10-24 | $8.02 | $9.30 | 170,800 | — | — |
| 2017-10-23 | $8.00 | $9.28 | 84,400 | — | — |
| 2017-10-20 | $7.99 | $9.27 | 37,900 | — | — |
| 2017-10-19 | $8.20 | $9.51 | 1,060,100 | — | — |
| 2017-10-18 | $8.11 | $9.41 | 642,300 | — | — |
| 2017-10-17 | $8.37 | $9.71 | 395,600 | — | — |
| 2017-10-16 | $9.28 | $10.77 | 135,800 | — | — |
| 2017-10-13 | $9.61 | $11.15 | 88,900 | — | — |
| 2017-10-12 | $9.83 | $11.40 | 14,800 | — | — |
| 2017-10-11 | $9.93 | $11.52 | 27,500 | — | — |
| 2017-10-10 | $9.69 | $11.24 | 47,200 | — | — |
| 2017-10-09 | $10.27 | $11.92 | 5,700 | — | — |
| 2017-10-06 | $10.36 | $12.02 | 6,100 | — | — |
| 2017-10-05 | $10.39 | $12.05 | 19,900 | — | — |
| 2017-10-04 | $10.44 | $12.11 | 8,100 | — | — |
| 2017-10-03 | $10.27 | $11.92 | 6,200 | — | — |
| 2017-10-02 | $10.30 | $11.95 | 4,200 | — | — |
| 2017-09-29 | $10.33 | $11.98 | 9,300 | — | — |
| 2017-09-28 | $10.27 | $11.92 | 5,000 | — | — |
| 2017-09-27 | $10.29 | $11.94 | 6,200 | — | — |
| 2017-09-26 | $10.28 | $11.93 | 3,100 | — | — |
| 2017-09-25 | $10.25 | $11.89 | 34,800 | — | — |
| 2017-09-22 | $10.30 | $11.95 | 28,500 | — | — |
| 2017-09-21 | $10.21 | $11.85 | 22,600 | — | — |
| 2017-09-20 | $10.01 | $11.61 | 9,500 | — | — |
| 2017-09-19 | $10.37 | $12.03 | 6,800 | — | — |
| 2017-09-18 | $10.49 | $12.17 | 11,400 | — | — |
| 2017-09-15 | $10.36 | $12.02 | 57,000 | — | — |
| 2017-09-14 | $10.80 | $12.53 | 71,400 | — | — |
| 2017-09-13 | $10.34 | $12.00 | 57,800 | — | — |
| 2017-09-12 | $10.23 | $11.87 | 27,400 | — | — |
| 2017-09-11 | $10.26 | $11.90 | 22,300 | — | — |
| 2017-09-08 | $10.27 | $11.92 | 28,300 | — | — |
| 2017-09-07 | $10.37 | $12.03 | 38,100 | — | — |
| 2017-09-06 | $10.45 | $12.12 | 13,000 | — | — |
| 2017-09-05 | $10.49 | $12.17 | 29,200 | — | — |
| 2017-09-01 | $9.93 | $11.52 | 54,800 | — | — |
| 2017-08-31 | $9.76 | $11.32 | 9,600 | — | — |
| 2017-08-30 | $9.85 | $11.43 | 11,200 | — | — |
| 2017-08-29 | $9.58 | $11.11 | 54,400 | — | — |
| 2017-08-28 | $9.78 | $11.35 | 59,900 | — | — |
| 2017-08-25 | $10.01 | $11.61 | 13,700 | — | — |
| 2017-08-24 | $9.78 | $11.35 | 31,900 | — | — |
| 2017-08-23 | $10.06 | $11.67 | 4,300 | — | — |
| 2017-08-22 | $9.90 | $11.49 | 19,800 | — | — |
| 2017-08-21 | $9.84 | $11.42 | 67,600 | — | — |
| 2017-08-18 | $9.93 | $11.52 | 4,400 | — | — |
| 2017-08-17 | $9.90 | $11.49 | 9,300 | — | — |
| 2017-08-16 | $10.31 | $11.96 | 8,700 | — | — |
| 2017-08-15 | $10.40 | $12.07 | 6,200 | — | — |
| 2017-08-14 | $10.61 | $12.31 | 15,800 | — | — |
| 2017-08-11 | $10.96 | $12.72 | 19,400 | — | — |
| 2017-08-10 | $10.68 | $12.39 | 49,700 | — | — |
| 2017-08-09 | $10.10 | $11.72 | 5,000 | — | — |
| 2017-08-08 | $10.24 | $11.88 | 11,600 | — | — |
| 2017-08-07 | $9.99 | $11.59 | 30,200 | — | — |
| 2017-08-04 | $10.35 | $12.01 | 30,800 | — | — |
| 2017-08-03 | $10.07 | $11.68 | 8,200 | — | — |
| 2017-08-02 | $10.46 | $12.14 | 3,900 | — | — |
| 2017-08-01 | $10.37 | $12.03 | 12,300 | — | — |
| 2017-07-31 | $10.45 | $12.12 | 17,000 | — | — |
| 2017-07-28 | $10.31 | $11.96 | 25,500 | — | — |
| 2017-07-27 | $10.65 | $12.36 | 10,200 | — | — |
| 2017-07-26 | $10.55 | $12.24 | 7,900 | — | — |
| 2017-07-25 | $10.56 | $12.25 | 33,700 | — | — |
| 2017-07-24 | $10.92 | $12.67 | 28,500 | — | — |
| 2017-07-21 | $10.88 | $12.62 | 2,200 | — | — |
| 2017-07-20 | $10.75 | $12.47 | 3,000 | — | — |
| 2017-07-19 | $10.89 | $12.63 | 8,200 | — | — |
| 2017-07-18 | $10.82 | $12.55 | 3,800 | — | — |
| 2017-07-17 | $10.61 | $12.31 | 29,500 | — | — |
| 2017-07-14 | $10.70 | $12.41 | 23,500 | — | — |
| 2017-07-13 | $10.73 | $12.45 | 27,200 | — | — |
| 2017-07-12 | $10.98 | $12.74 | 40,100 | — | — |
| 2017-07-11 | $10.87 | $12.61 | 55,700 | — | — |
| 2017-07-10 | $10.79 | $12.52 | 17,000 | — | — |
| 2017-07-07 | $10.62 | $12.32 | 10,100 | — | — |
| 2017-07-06 | $10.44 | $12.11 | 13,500 | — | — |
| 2017-07-05 | $10.69 | $12.40 | 10,200 | — | — |
| 2017-07-03 | $10.90 | $12.65 | 2,900 | — | — |
| 2017-06-30 | $10.94 | $12.69 | 6,500 | — | — |
| 2017-06-29 | $10.96 | $12.72 | 9,100 | — | — |
| 2017-06-28 | $11.00 | $12.76 | 2,600 | — | — |
| 2017-06-27 | $11.00 | $12.76 | 13,000 | — | — |
| 2017-06-26 | $11.00 | $12.76 | 7,100 | — | — |
| 2017-06-23 | $11.02 | $12.79 | 24,000 | — | — |
| 2017-06-22 | $10.89 | $12.63 | 3,800 | — | — |
| 2017-06-21 | $10.92 | $12.67 | 7,400 | — | — |
| 2017-06-20 | $10.86 | $12.60 | 4,100 | — | — |
| 2017-06-19 | $10.65 | $12.36 | 32,600 | — | — |
| 2017-06-16 | $10.93 | $12.68 | 13,300 | — | — |
| 2017-06-15 | $10.91 | $12.66 | 10,700 | — | — |
| 2017-06-14 | $10.50 | $12.18 | 30,400 | — | — |
| 2017-06-13 | $11.00 | $12.76 | 29,900 | — | — |
| 2017-06-12 | $10.96 | $12.72 | 16,500 | — | — |
| 2017-06-09 | $10.39 | $12.05 | 9,000 | — | — |
| 2017-06-08 | $10.18 | $11.81 | 38,600 | — | — |
| 2017-06-07 | $10.00 | $11.60 | 54,700 | — | — |
| 2017-06-06 | $10.01 | $11.61 | 13,400 | — | — |
| 2017-06-05 | $9.60 | $11.14 | 19,600 | — | — |
| 2017-06-02 | $9.76 | $11.32 | 16,300 | — | — |
| 2017-06-01 | $9.51 | $11.03 | 4,400 | — | — |
| 2017-05-31 | $9.47 | $10.99 | 14,000 | — | — |
| 2017-05-30 | $9.55 | $11.08 | 28,900 | — | — |
| 2017-05-26 | $9.52 | $11.05 | 29,000 | — | — |
| 2017-05-25 | $9.99 | $11.59 | 9,500 | — | — |
| 2017-05-24 | $9.91 | $11.50 | 12,700 | — | — |
| 2017-05-23 | $9.65 | $11.20 | 9,800 | — | — |
| 2017-05-22 | $9.72 | $11.28 | 40,400 | — | — |
| 2017-05-19 | $9.43 | $10.94 | 18,300 | — | — |
| 2017-05-18 | $9.66 | $11.21 | 55,500 | — | — |
| 2017-05-17 | $9.58 | $11.11 | 73,500 | — | — |
| 2017-05-16 | $10.04 | $11.65 | 23,400 | — | — |
| 2017-05-15 | $10.08 | $11.69 | 67,500 | — | — |
| 2017-05-12 | $10.07 | $11.68 | 60,600 | — | — |
| 2017-05-11 | $9.74 | $11.30 | 47,300 | — | — |
| 2017-05-10 | $9.43 | $10.94 | 42,600 | — | — |
| 2017-05-09 | $9.23 | $10.71 | 62,100 | — | — |
| 2017-05-08 | $9.15 | $10.62 | 100,100 | — | — |
| 2017-05-05 | $9.35 | $10.85 | 138,600 | — | — |
| 2017-05-04 | $9.12 | $10.58 | 133,800 | — | — |
| 2017-05-03 | $10.35 | $12.01 | 43,000 | — | — |
| 2017-05-02 | $10.92 | $12.67 | 26,100 | — | — |
| 2017-05-01 | $10.86 | $12.60 | 134,100 | — | — |
| 2017-04-28 | $10.92 | $12.67 | 117,200 | — | — |
| 2017-04-27 | $10.32 | $11.97 | 47,100 | — | — |
| 2017-04-26 | $10.18 | $11.81 | 61,400 | — | — |
| 2017-04-25 | $10.22 | $11.86 | 31,700 | — | — |
| 2017-04-24 | $9.94 | $11.53 | 47,200 | — | — |
| 2017-04-21 | $9.77 | $11.34 | 81,600 | — | — |
| 2017-04-20 | $9.50 | $11.02 | 59,400 | — | — |
| 2017-04-19 | $9.04 | $10.49 | 12,700 | — | — |
| 2017-04-18 | $9.18 | $10.65 | 45,400 | — | — |
| 2017-04-17 | $9.16 | $10.63 | 38,200 | — | — |
| 2017-04-13 | $9.24 | $10.72 | 17,600 | — | — |
| 2017-04-12 | $9.21 | $10.69 | 8,300 | — | — |
| 2017-04-11 | $9.33 | $10.82 | 39,400 | — | — |
| 2017-04-10 | $9.08 | $10.53 | 32,800 | — | — |
| 2017-04-07 | $8.70 | $10.09 | 60,400 | — | — |
| 2017-04-06 | $8.93 | $10.36 | 18,000 | — | — |
| 2017-04-05 | $8.43 | $9.78 | 17,900 | — | — |
| 2017-04-04 | $8.60 | $9.98 | 53,900 | — | — |
| 2017-04-03 | $8.88 | $10.30 | 134,900 | — | — |
| 2017-03-31 | $9.10 | $10.56 | 108,300 | — | — |
| 2017-03-30 | $8.68 | $10.07 | 15,400 | — | — |
| 2017-03-29 | $8.53 | $9.90 | 129,900 | — | — |
| 2017-03-28 | $8.50 | $9.86 | 162,500 | — | — |
| 2017-03-27 | $8.24 | $9.56 | 162,700 | — | — |
| 2017-03-24 | $8.10 | $9.40 | 160,000 | — | — |
| 2017-03-23 | $7.88 | $9.14 | 61,300 | — | — |
| 2017-03-22 | $8.04 | $9.33 | 77,300 | — | — |
| 2017-03-21 | $8.14 | $9.44 | 106,100 | — | — |
| 2017-03-20 | $8.04 | $9.33 | 59,800 | — | — |
| 2017-03-17 | $8.28 | $9.61 | 33,400 | — | — |
| 2017-03-16 | $7.93 | $9.20 | 26,400 | — | — |
| 2017-03-15 | $7.88 | $9.14 | 29,700 | — | — |
| 2017-03-14 | $7.82 | $9.07 | 19,600 | — | — |
| 2017-03-13 | $7.98 | $9.26 | 79,200 | — | — |
| 2017-03-10 | $7.60 | $8.82 | 71,500 | — | — |
| 2017-03-09 | $7.21 | $8.37 | 5,000 | — | — |
| 2017-03-08 | $7.00 | $8.12 | 37,900 | — | — |
| 2017-03-07 | $7.30 | $8.47 | 2,300 | — | — |
| 2017-03-06 | $7.22 | $8.38 | 13,900 | — | — |
| 2017-03-03 | $7.34 | $8.52 | 8,500 | — | — |
| 2017-03-02 | $7.35 | $8.53 | 29,300 | — | — |
| 2017-03-01 | $6.90 | $8.01 | 30,400 | — | — |
| 2017-02-28 | $6.83 | $7.92 | 2,200 | — | — |
| 2017-02-27 | $6.88 | $7.98 | 11,700 | — | — |
| 2017-02-24 | $6.84 | $7.94 | 13,800 | — | — |
| 2017-02-23 | $6.65 | $7.72 | 4,400 | — | — |
| 2017-02-22 | $6.65 | $7.72 | 70,200 | — | — |
| 2017-02-21 | $6.47 | $7.51 | 57,800 | — | — |
| 2017-02-17 | $6.64 | $7.70 | 600 | — | — |
| 2017-02-16 | $6.60 | $7.66 | 200 | — | — |
| 2017-02-15 | $6.64 | $7.70 | 7,400 | — | — |
| 2017-02-14 | $6.44 | $7.47 | 1,500 | — | — |
| 2017-02-13 | $6.45 | $7.48 | 1,000 | — | — |
| 2017-02-10 | $6.46 | $7.49 | 1,700 | — | — |
| 2017-02-09 | $6.46 | $7.49 | 4,900 | — | — |
| 2017-02-08 | $6.46 | $7.49 | 3,000 | — | — |
| 2017-02-07 | $6.45 | $7.48 | 6,500 | — | — |
| 2017-02-06 | $6.53 | $7.58 | 3,100 | — | — |
| 2017-02-03 | $6.49 | $7.53 | 9,500 | — | — |
| 2017-02-02 | $6.49 | $7.53 | 3,000 | — | — |
| 2017-02-01 | $6.56 | $7.61 | 4,800 | — | — |
| 2017-01-31 | $6.58 | $7.63 | 2,900 | — | — |
| 2017-01-30 | $6.59 | $7.65 | 15,900 | — | — |
| 2017-01-27 | $6.59 | $7.65 | 4,100 | — | — |
| 2017-01-26 | $6.57 | $7.62 | 7,100 | — | — |
| 2017-01-25 | $6.84 | $7.94 | 4,300 | — | — |
| 2017-01-24 | $6.68 | $7.75 | 3,200 | — | — |
| 2017-01-23 | $6.74 | $7.82 | 1,800 | — | — |
| 2017-01-20 | $6.77 | $7.85 | 8,700 | — | — |
| 2017-01-19 | $6.60 | $7.66 | 2,200 | — | — |
| 2017-01-18 | $6.62 | $7.68 | 15,700 | — | — |
| 2017-01-17 | $6.65 | $7.72 | 50,100 | — | — |
| 2017-01-13 | $6.98 | $8.10 | 10,700 | — | — |
| 2017-01-12 | $7.21 | $8.37 | 700 | — | — |
| 2017-01-11 | $7.19 | $8.34 | 5,700 | — | — |
| 2017-01-10 | $7.17 | $8.32 | 20,600 | — | — |
| 2017-01-09 | $7.36 | $8.54 | 4,400 | — | — |
| 2017-01-06 | $7.58 | $8.79 | 800 | — | — |
| 2017-01-05 | $7.74 | $8.98 | 8,300 | — | — |
| 2017-01-04 | $7.76 | $9.00 | 1,300 | — | — |
| 2017-01-03 | $7.70 | $8.93 | 2,700 | — | — |