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
- 2017-02-10 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 | $9.99 | $10.32 | 79,900 | — | — |
| 2017-12-28 | $9.87 | $10.20 | 57,400 | — | — |
| 2017-12-27 | $9.87 | $10.20 | 39,200 | — | — |
| 2017-12-26 | $9.90 | $10.23 | 42,400 | — | — |
| 2017-12-22 | $9.90 | $10.23 | 31,500 | — | — |
| 2017-12-21 | $9.95 | $10.28 | 48,600 | — | — |
| 2017-12-20 | $10.00 | $10.33 | 73,700 | — | — |
| 2017-12-19 | $9.98 | $10.31 | 139,000 | — | — |
| 2017-12-18 | $10.28 | $10.62 | 61,500 | — | — |
| 2017-12-15 | $10.12 | $10.46 | 160,800 | — | — |
| 2017-12-14 | $10.19 | $10.53 | 52,800 | — | — |
| 2017-12-13 | $10.25 | $10.59 | 49,100 | — | — |
| 2017-12-12 | $9.93 | $10.26 | 35,000 | — | — |
| 2017-12-11 | $10.02 | $10.36 | 44,800 | — | — |
| 2017-12-08 | $10.04 | $10.38 | 41,500 | — | — |
| 2017-12-07 | $9.90 | $10.23 | 55,800 | — | — |
| 2017-12-06 | $10.06 | $10.40 | 76,800 | — | — |
| 2017-12-05 | $10.05 | $10.39 | 68,100 | — | — |
| 2017-12-04 | $10.00 | $10.33 | 54,400 | — | — |
| 2017-12-01 | $10.15 | $10.49 | 24,800 | — | — |
| 2017-11-30 | $10.08 | $10.42 | 27,900 | — | — |
| 2017-11-29 | $10.20 | $10.54 | 31,700 | — | — |
| 2017-11-28 | $10.27 | $10.61 | 41,700 | — | — |
| 2017-11-27 | $10.34 | $10.69 | 50,300 | — | — |
| 2017-11-24 | $10.55 | $10.90 | 21,800 | — | — |
| 2017-11-22 | $10.52 | $10.87 | 24,100 | — | — |
| 2017-11-21 | $10.45 | $10.80 | 29,000 | — | — |
| 2017-11-20 | $10.34 | $10.69 | 33,100 | — | — |
| 2017-11-17 | $9.98 | $10.31 | 34,400 | — | — |
| 2017-11-16 | $9.89 | $10.22 | 22,200 | — | — |
| 2017-11-15 | $9.65 | $9.97 | 79,500 | — | — |
| 2017-11-14 | $9.86 | $10.19 | 224,500 | — | — |
| 2017-11-13 | $10.59 | $10.94 | 59,800 | — | — |
| 2017-11-10 | $11.00 | $11.37 | 40,700 | — | — |
| 2017-11-09 | $11.05 | $11.42 | 51,100 | — | — |
| 2017-11-08 | $10.79 | $11.15 | 29,300 | — | — |
| 2017-11-07 | $10.66 | $11.02 | 52,200 | — | — |
| 2017-11-06 | $10.71 | $11.07 | 50,900 | — | — |
| 2017-11-03 | $11.00 | $11.37 | 109,500 | — | — |
| 2017-11-02 | $10.98 | $11.25 | 16,600 | — | — |
| 2017-11-01 | $10.85 | $11.12 | 32,700 | — | — |
| 2017-10-31 | $10.87 | $11.14 | 29,600 | — | — |
| 2017-10-30 | $10.80 | $11.06 | 55,600 | — | — |
| 2017-10-27 | $10.76 | $11.02 | 38,800 | — | — |
| 2017-10-26 | $11.11 | $11.38 | 38,700 | — | — |
| 2017-10-25 | $11.02 | $11.29 | 22,400 | — | — |
| 2017-10-24 | $10.91 | $11.18 | 30,700 | — | — |
| 2017-10-23 | $10.92 | $11.19 | 26,000 | — | — |
| 2017-10-20 | $11.35 | $11.63 | 34,400 | — | — |
| 2017-10-19 | $11.44 | $11.72 | 24,200 | — | — |
| 2017-10-18 | $11.40 | $11.68 | 12,200 | — | — |
| 2017-10-17 | $11.48 | $11.76 | 60,900 | — | — |
| 2017-10-16 | $11.50 | $11.78 | 38,300 | — | — |
| 2017-10-13 | $11.51 | $11.79 | 16,800 | — | — |
| 2017-10-12 | $11.48 | $11.76 | 36,300 | — | — |
| 2017-10-11 | $11.54 | $11.82 | 51,700 | — | — |
| 2017-10-10 | $11.56 | $11.84 | 95,900 | — | — |
| 2017-10-09 | $11.40 | $11.68 | 103,800 | — | — |
| 2017-10-06 | $10.96 | $11.23 | 18,700 | — | — |
| 2017-10-05 | $10.91 | $11.18 | 23,800 | — | — |
| 2017-10-04 | $10.87 | $11.14 | 19,700 | — | — |
| 2017-10-03 | $10.88 | $11.15 | 25,100 | — | — |
| 2017-10-02 | $10.97 | $11.24 | 26,800 | — | — |
| 2017-09-29 | $10.71 | $10.97 | 35,300 | — | — |
| 2017-09-28 | $10.96 | $11.23 | 48,700 | — | — |
| 2017-09-27 | $11.22 | $11.50 | 115,600 | — | — |
| 2017-09-26 | $10.75 | $11.01 | 25,500 | — | — |
| 2017-09-25 | $10.59 | $10.85 | 67,000 | — | — |
| 2017-09-22 | $10.41 | $10.67 | 44,200 | — | — |
| 2017-09-21 | $10.56 | $10.82 | 38,500 | — | — |
| 2017-09-20 | $10.77 | $11.03 | 114,700 | — | — |
| 2017-09-19 | $10.81 | $11.07 | 91,500 | — | — |
| 2017-09-18 | $11.16 | $11.43 | 129,200 | — | — |
| 2017-09-15 | $10.76 | $11.02 | 318,200 | — | — |
| 2017-09-14 | $11.25 | $11.53 | 195,500 | — | — |
| 2017-09-13 | $10.98 | $11.25 | 155,200 | — | — |
| 2017-09-12 | $10.95 | $11.22 | 80,000 | — | — |
| 2017-09-11 | $10.92 | $11.19 | 125,300 | — | — |
| 2017-09-08 | $10.93 | $11.20 | 89,800 | — | — |
| 2017-09-07 | $10.84 | $11.11 | 96,000 | — | — |
| 2017-09-06 | $11.10 | $11.37 | 113,700 | — | — |
| 2017-09-05 | $11.00 | $11.27 | 177,200 | — | — |
| 2017-09-01 | $11.10 | $11.37 | 16,600 | — | — |
| 2017-08-31 | $11.16 | $11.43 | 47,600 | — | — |
| 2017-08-30 | $11.13 | $11.40 | 18,100 | — | — |
| 2017-08-29 | $11.17 | $11.44 | 66,800 | — | — |
| 2017-08-28 | $11.43 | $11.71 | 49,500 | — | — |
| 2017-08-25 | $11.00 | $11.27 | 10,900 | — | — |
| 2017-08-24 | $11.04 | $11.31 | 29,200 | — | — |
| 2017-08-23 | $11.21 | $11.48 | 130,100 | — | — |
| 2017-08-22 | $11.16 | $11.43 | 59,500 | — | — |
| 2017-08-21 | $10.56 | $10.82 | 18,000 | — | — |
| 2017-08-18 | $10.54 | $10.80 | 35,700 | — | — |
| 2017-08-17 | $10.59 | $10.85 | 90,600 | — | — |
| 2017-08-16 | $10.40 | $10.65 | 25,100 | — | — |
| 2017-08-15 | $10.41 | $10.67 | 27,900 | — | — |
| 2017-08-14 | $10.42 | $10.68 | 51,700 | — | — |
| 2017-08-11 | $9.98 | $10.22 | 224,000 | — | — |
| 2017-08-10 | $10.19 | $10.44 | 49,500 | — | — |
| 2017-08-09 | $10.29 | $10.54 | 71,000 | — | — |
| 2017-08-08 | $10.45 | $10.71 | 177,200 | — | — |
| 2017-08-07 | $10.48 | $10.74 | 42,800 | — | — |
| 2017-08-04 | $10.54 | $10.80 | 37,000 | — | — |
| 2017-08-03 | $10.63 | $10.89 | 44,400 | — | — |
| 2017-08-02 | $10.77 | $10.94 | 59,100 | — | — |
| 2017-08-01 | $10.95 | $11.12 | 44,500 | — | — |
| 2017-07-31 | $11.20 | $11.37 | 23,700 | — | — |
| 2017-07-28 | $11.55 | $11.73 | 27,300 | — | — |
| 2017-07-27 | $11.82 | $12.00 | 37,100 | — | — |
| 2017-07-26 | $11.94 | $12.12 | 16,800 | — | — |
| 2017-07-25 | $12.01 | $12.20 | 26,600 | — | — |
| 2017-07-24 | $11.97 | $12.16 | 29,500 | — | — |
| 2017-07-21 | $11.91 | $12.09 | 37,300 | — | — |
| 2017-07-20 | $11.98 | $12.17 | 59,100 | — | — |
| 2017-07-19 | $11.97 | $12.16 | 20,800 | — | — |
| 2017-07-18 | $11.99 | $12.18 | 72,100 | — | — |
| 2017-07-17 | $12.00 | $12.19 | 90,800 | — | — |
| 2017-07-14 | $11.94 | $12.12 | 24,000 | — | — |
| 2017-07-13 | $12.02 | $12.21 | 35,700 | — | — |
| 2017-07-12 | $12.10 | $12.29 | 37,600 | — | — |
| 2017-07-11 | $11.69 | $11.87 | 35,000 | — | — |
| 2017-07-10 | $12.06 | $12.25 | 27,800 | — | — |
| 2017-07-07 | $12.19 | $12.38 | 17,500 | — | — |
| 2017-07-06 | $12.22 | $12.41 | 23,400 | — | — |
| 2017-07-05 | $12.37 | $12.56 | 36,700 | — | — |
| 2017-07-03 | $12.41 | $12.60 | 33,500 | — | — |
| 2017-06-30 | $12.34 | $12.53 | 52,400 | — | — |
| 2017-06-29 | $12.50 | $12.69 | 51,000 | — | — |
| 2017-06-28 | $12.51 | $12.70 | 103,500 | — | — |
| 2017-06-27 | $12.25 | $12.44 | 72,800 | — | — |
| 2017-06-26 | $12.52 | $12.71 | 166,100 | — | — |
| 2017-06-23 | $12.50 | $12.69 | 899,000 | — | — |
| 2017-06-22 | $12.37 | $12.56 | 113,300 | — | — |
| 2017-06-21 | $12.72 | $12.92 | 48,800 | — | — |
| 2017-06-20 | $12.28 | $12.47 | 43,600 | — | — |
| 2017-06-19 | $12.78 | $12.98 | 72,000 | — | — |
| 2017-06-16 | $12.88 | $13.08 | 328,400 | — | — |
| 2017-06-15 | $12.74 | $12.94 | 57,600 | — | — |
| 2017-06-14 | $12.77 | $12.97 | 211,200 | — | — |
| 2017-06-13 | $12.35 | $12.54 | 112,100 | — | — |
| 2017-06-12 | $12.55 | $12.74 | 85,700 | — | — |
| 2017-06-09 | $11.47 | $11.65 | 768,700 | — | — |
| 2017-06-08 | $11.70 | $11.88 | 35,100 | — | — |
| 2017-06-07 | $11.48 | $11.66 | 24,100 | — | — |
| 2017-06-06 | $11.51 | $11.69 | 30,000 | — | — |
| 2017-06-05 | $11.47 | $11.65 | 23,700 | — | — |
| 2017-06-02 | $11.22 | $11.39 | 43,400 | — | — |
| 2017-06-01 | $11.00 | $11.17 | 37,800 | — | — |
| 2017-05-31 | $10.64 | $10.80 | 18,800 | — | — |
| 2017-05-30 | $10.62 | $10.78 | 23,700 | — | — |
| 2017-05-26 | $10.91 | $11.08 | 30,900 | — | — |
| 2017-05-25 | $10.83 | $11.00 | 44,300 | — | — |
| 2017-05-24 | $10.76 | $10.93 | 50,900 | — | — |
| 2017-05-23 | $10.54 | $10.70 | 65,600 | — | — |
| 2017-05-22 | $10.91 | $10.98 | 15,000 | — | — |
| 2017-05-19 | $10.47 | $10.54 | 45,000 | — | — |
| 2017-05-18 | $10.63 | $10.70 | 57,800 | — | — |
| 2017-05-17 | $10.43 | $10.50 | 83,400 | — | — |
| 2017-05-16 | $10.89 | $10.96 | 60,500 | — | — |
| 2017-05-15 | $11.05 | $11.12 | 101,200 | — | — |
| 2017-05-12 | $10.71 | $10.78 | 49,100 | — | — |
| 2017-05-11 | $10.75 | $10.82 | 43,900 | — | — |
| 2017-05-10 | $10.62 | $10.69 | 106,000 | — | — |
| 2017-05-09 | $10.47 | $10.54 | 123,500 | — | — |
| 2017-05-08 | $10.66 | $10.73 | 69,200 | — | — |
| 2017-05-05 | $10.66 | $10.73 | 118,200 | — | — |
| 2017-05-04 | $10.76 | $10.83 | 62,900 | — | — |
| 2017-05-03 | $11.01 | $11.08 | 44,000 | — | — |
| 2017-05-02 | $11.16 | $11.23 | 59,700 | — | — |
| 2017-05-01 | $11.23 | $11.30 | 34,900 | — | — |
| 2017-04-28 | $11.00 | $11.07 | 50,900 | — | — |
| 2017-04-27 | $10.82 | $10.89 | 58,600 | — | — |
| 2017-04-26 | $10.98 | $11.05 | 185,600 | — | — |
| 2017-04-25 | $10.99 | $11.06 | 128,900 | — | — |
| 2017-04-24 | $11.00 | $11.07 | 62,300 | — | — |
| 2017-04-21 | $11.07 | $11.14 | 88,100 | — | — |
| 2017-04-20 | $11.24 | $11.31 | 162,700 | — | — |
| 2017-04-19 | $10.96 | $11.03 | 245,500 | — | — |
| 2017-04-18 | $11.29 | $11.36 | 122,300 | — | — |
| 2017-04-17 | $11.30 | $11.37 | 87,900 | — | — |
| 2017-04-13 | $11.14 | $11.21 | 223,700 | — | — |
| 2017-04-12 | $11.31 | $11.39 | 167,600 | — | — |
| 2017-04-11 | $11.81 | $11.89 | 147,800 | — | — |
| 2017-04-10 | $12.28 | $12.36 | 89,400 | — | — |
| 2017-04-07 | $12.70 | $12.78 | 51,800 | — | — |
| 2017-04-06 | $12.79 | $12.87 | 37,000 | — | — |
| 2017-04-05 | $12.90 | $12.90 | 104,600 | — | — |
| 2017-04-04 | $13.37 | $13.37 | 44,500 | — | — |
| 2017-04-03 | $13.25 | $13.25 | 59,900 | — | — |
| 2017-03-31 | $12.82 | $12.82 | 515,100 | — | — |
| 2017-03-30 | $13.41 | $13.41 | 80,400 | — | — |
| 2017-03-29 | $13.40 | $13.40 | 42,300 | — | — |
| 2017-03-28 | $13.39 | $13.39 | 43,100 | — | — |
| 2017-03-27 | $13.51 | $13.51 | 40,600 | — | — |
| 2017-03-24 | $13.50 | $13.50 | 27,400 | — | — |
| 2017-03-23 | $13.51 | $13.51 | 31,600 | — | — |
| 2017-03-22 | $13.50 | $13.50 | 27,500 | — | — |
| 2017-03-21 | $13.40 | $13.40 | 59,600 | — | — |
| 2017-03-20 | $13.50 | $13.50 | 69,900 | — | — |
| 2017-03-17 | $13.25 | $13.25 | 219,700 | — | — |
| 2017-03-16 | $13.91 | $13.91 | 58,100 | — | — |
| 2017-03-15 | $13.52 | $13.52 | 28,000 | — | — |
| 2017-03-14 | $13.58 | $13.58 | 23,000 | — | — |
| 2017-03-13 | $13.57 | $13.57 | 56,900 | — | — |
| 2017-03-10 | $13.55 | $13.55 | 20,100 | — | — |
| 2017-03-09 | $13.30 | $13.30 | 86,000 | — | — |
| 2017-03-08 | $13.41 | $13.41 | 91,000 | — | — |
| 2017-03-07 | $13.50 | $13.50 | 70,200 | — | — |
| 2017-03-06 | $13.52 | $13.52 | 28,500 | — | — |
| 2017-03-03 | $13.51 | $13.51 | 28,000 | — | — |
| 2017-03-02 | $13.51 | $13.51 | 51,800 | — | — |
| 2017-03-01 | $13.72 | $13.72 | 256,500 | — | — |
| 2017-02-28 | $13.60 | $13.60 | 124,700 | — | — |
| 2017-02-27 | $14.02 | $14.02 | 55,800 | — | — |
| 2017-02-24 | $14.04 | $14.04 | 44,600 | — | — |
| 2017-02-23 | $13.95 | $13.95 | 51,200 | — | — |
| 2017-02-22 | $13.65 | $13.65 | 14,900 | — | — |
| 2017-02-21 | $13.54 | $13.54 | 23,700 | — | — |
| 2017-02-17 | $13.51 | $13.51 | 22,400 | — | — |
| 2017-02-16 | $13.50 | $13.50 | 105,200 | — | — |
| 2017-02-15 | $13.58 | $13.58 | 60,000 | — | — |
| 2017-02-14 | $13.51 | $13.51 | 209,200 | — | — |
| 2017-02-13 | $13.50 | $13.50 | 176,600 | — | — |
| 2017-02-10 | $13.50 | $13.50 | 1,125,400 | — | — |