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
- 1998-06-30 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 | $10.48 | $10.48 | 527,400 | — | — |
| 2017-12-28 | $10.46 | $10.46 | 486,200 | — | — |
| 2017-12-27 | $10.46 | $10.46 | 521,600 | — | — |
| 2017-12-26 | $10.43 | $10.43 | 399,200 | — | — |
| 2017-12-22 | $10.54 | $10.54 | 331,100 | — | — |
| 2017-12-21 | $10.59 | $10.59 | 666,200 | — | — |
| 2017-12-20 | $10.68 | $10.68 | 548,500 | — | — |
| 2017-12-19 | $10.56 | $10.56 | 1,031,700 | — | — |
| 2017-12-18 | $10.50 | $10.50 | 535,900 | — | — |
| 2017-12-15 | $10.41 | $10.41 | 538,200 | — | — |
| 2017-12-14 | $10.32 | $10.32 | 705,400 | — | — |
| 2017-12-13 | $10.36 | $10.36 | 553,600 | — | — |
| 2017-12-12 | $10.35 | $10.35 | 473,700 | — | — |
| 2017-12-11 | $10.36 | $10.36 | 421,600 | — | — |
| 2017-12-08 | $10.24 | $10.24 | 715,100 | — | — |
| 2017-12-07 | $10.23 | $10.23 | 357,600 | — | — |
| 2017-12-06 | $10.31 | $10.31 | 559,600 | — | — |
| 2017-12-05 | $10.43 | $10.43 | 466,400 | — | — |
| 2017-12-04 | $10.55 | $10.55 | 760,400 | — | — |
| 2017-12-01 | $10.60 | $10.60 | 1,085,100 | — | — |
| 2017-11-30 | $10.84 | $10.84 | 797,300 | — | — |
| 2017-11-29 | $10.64 | $10.64 | 1,095,200 | — | — |
| 2017-11-28 | $10.75 | $10.75 | 888,900 | — | — |
| 2017-11-27 | $10.69 | $10.69 | 558,100 | — | — |
| 2017-11-24 | $10.82 | $10.82 | 117,800 | — | — |
| 2017-11-22 | $10.79 | $10.79 | 422,000 | — | — |
| 2017-11-21 | $10.67 | $10.67 | 762,600 | — | — |
| 2017-11-20 | $10.76 | $10.76 | 1,139,100 | — | — |
| 2017-11-17 | $10.74 | $10.74 | 881,900 | — | — |
| 2017-11-16 | $10.63 | $10.63 | 791,100 | — | — |
| 2017-11-15 | $10.54 | $10.54 | 720,700 | — | — |
| 2017-11-14 | $10.61 | $10.61 | 578,500 | — | — |
| 2017-11-13 | $10.65 | $10.65 | 830,600 | — | — |
| 2017-11-10 | $10.56 | $10.56 | 754,400 | — | — |
| 2017-11-09 | $10.56 | $10.56 | 1,061,400 | — | — |
| 2017-11-08 | $10.36 | $10.36 | 831,100 | — | — |
| 2017-11-07 | $10.13 | $10.13 | 984,100 | — | — |
| 2017-11-06 | $10.44 | $10.44 | 750,100 | — | — |
| 2017-11-03 | $10.04 | $10.04 | 705,200 | — | — |
| 2017-11-02 | $9.92 | $9.92 | 1,233,100 | — | — |
| 2017-11-01 | $10.10 | $10.10 | 1,263,500 | — | — |
| 2017-10-31 | $10.05 | $10.05 | 1,352,700 | — | — |
| 2017-10-30 | $10.45 | $10.45 | 822,800 | — | — |
| 2017-10-27 | $10.78 | $10.78 | 2,037,600 | — | — |
| 2017-10-26 | $11.90 | $11.90 | 172,100 | — | — |
| 2017-10-25 | $11.98 | $11.98 | 349,000 | — | — |
| 2017-10-24 | $12.22 | $12.22 | 163,700 | — | — |
| 2017-10-23 | $12.32 | $12.32 | 158,000 | — | — |
| 2017-10-20 | $12.30 | $12.30 | 230,900 | — | — |
| 2017-10-19 | $12.15 | $12.15 | 334,100 | — | — |
| 2017-10-18 | $12.33 | $12.33 | 386,400 | — | — |
| 2017-10-17 | $12.32 | $12.32 | 143,800 | — | — |
| 2017-10-16 | $12.54 | $12.54 | 494,300 | — | — |
| 2017-10-13 | $12.45 | $12.45 | 152,300 | — | — |
| 2017-10-12 | $12.43 | $12.43 | 141,200 | — | — |
| 2017-10-11 | $12.52 | $12.52 | 236,100 | — | — |
| 2017-10-10 | $12.50 | $12.50 | 256,400 | — | — |
| 2017-10-09 | $12.63 | $12.63 | 148,700 | — | — |
| 2017-10-06 | $12.59 | $12.59 | 180,400 | — | — |
| 2017-10-05 | $12.50 | $12.50 | 216,600 | — | — |
| 2017-10-04 | $12.68 | $12.68 | 269,500 | — | — |
| 2017-10-03 | $12.55 | $12.55 | 235,600 | — | — |
| 2017-10-02 | $12.58 | $12.58 | 277,800 | — | — |
| 2017-09-29 | $12.38 | $12.38 | 459,000 | — | — |
| 2017-09-28 | $12.36 | $12.36 | 295,300 | — | — |
| 2017-09-27 | $12.36 | $12.36 | 409,300 | — | — |
| 2017-09-26 | $12.28 | $12.28 | 242,000 | — | — |
| 2017-09-25 | $12.21 | $12.21 | 274,300 | — | — |
| 2017-09-22 | $12.48 | $12.48 | 273,500 | — | — |
| 2017-09-21 | $12.35 | $12.35 | 208,100 | — | — |
| 2017-09-20 | $12.32 | $12.32 | 290,000 | — | — |
| 2017-09-19 | $12.51 | $12.51 | 248,400 | — | — |
| 2017-09-18 | $12.46 | $12.46 | 296,800 | — | — |
| 2017-09-15 | $12.47 | $12.47 | 373,200 | — | — |
| 2017-09-14 | $12.40 | $12.40 | 358,400 | — | — |
| 2017-09-13 | $12.31 | $12.31 | 320,400 | — | — |
| 2017-09-12 | $12.29 | $12.29 | 332,800 | — | — |
| 2017-09-11 | $12.33 | $12.33 | 639,500 | — | — |
| 2017-09-08 | $12.10 | $12.10 | 524,900 | — | — |
| 2017-09-07 | $12.10 | $12.10 | 1,208,500 | — | — |
| 2017-09-06 | $11.54 | $11.54 | 462,300 | — | — |
| 2017-09-05 | $11.46 | $11.46 | 229,000 | — | — |
| 2017-09-01 | $11.63 | $11.63 | 169,500 | — | — |
| 2017-08-31 | $11.49 | $11.49 | 264,800 | — | — |
| 2017-08-30 | $11.38 | $11.38 | 256,800 | — | — |
| 2017-08-29 | $11.36 | $11.36 | 189,700 | — | — |
| 2017-08-28 | $11.41 | $11.41 | 218,900 | — | — |
| 2017-08-25 | $11.41 | $11.41 | 356,900 | — | — |
| 2017-08-24 | $11.35 | $11.35 | 256,800 | — | — |
| 2017-08-23 | $11.35 | $11.35 | 205,900 | — | — |
| 2017-08-22 | $11.36 | $11.36 | 258,000 | — | — |
| 2017-08-21 | $11.48 | $11.48 | 278,300 | — | — |
| 2017-08-18 | $11.41 | $11.41 | 287,700 | — | — |
| 2017-08-17 | $11.54 | $11.54 | 563,100 | — | — |
| 2017-08-16 | $11.58 | $11.58 | 358,600 | — | — |
| 2017-08-15 | $11.50 | $11.50 | 275,600 | — | — |
| 2017-08-14 | $11.60 | $11.60 | 506,700 | — | — |
| 2017-08-11 | $11.55 | $11.55 | 490,100 | — | — |
| 2017-08-10 | $11.31 | $11.31 | 458,500 | — | — |
| 2017-08-09 | $11.40 | $11.40 | 364,400 | — | — |
| 2017-08-08 | $11.56 | $11.56 | 507,200 | — | — |
| 2017-08-07 | $11.64 | $11.64 | 237,800 | — | — |
| 2017-08-04 | $11.67 | $11.67 | 227,200 | — | — |
| 2017-08-03 | $11.88 | $11.88 | 383,100 | — | — |
| 2017-08-02 | $11.93 | $11.93 | 388,000 | — | — |
| 2017-08-01 | $11.87 | $11.87 | 492,800 | — | — |
| 2017-07-31 | $11.89 | $11.89 | 447,300 | — | — |
| 2017-07-28 | $12.06 | $12.06 | 593,700 | — | — |
| 2017-07-27 | $12.35 | $12.35 | 748,600 | — | — |
| 2017-07-26 | $12.71 | $12.71 | 1,300,200 | — | — |
| 2017-07-25 | $13.44 | $13.44 | 625,500 | — | — |
| 2017-07-24 | $13.45 | $13.45 | 474,600 | — | — |
| 2017-07-21 | $13.38 | $13.38 | 364,500 | — | — |
| 2017-07-20 | $13.61 | $13.61 | 333,700 | — | — |
| 2017-07-19 | $13.80 | $13.80 | 398,900 | — | — |
| 2017-07-18 | $13.80 | $13.80 | 313,800 | — | — |
| 2017-07-17 | $13.76 | $13.76 | 422,900 | — | — |
| 2017-07-14 | $13.64 | $13.64 | 378,100 | — | — |
| 2017-07-13 | $13.75 | $13.75 | 157,600 | — | — |
| 2017-07-12 | $13.85 | $13.85 | 245,100 | — | — |
| 2017-07-11 | $13.67 | $13.67 | 237,100 | — | — |
| 2017-07-10 | $13.55 | $13.55 | 184,700 | — | — |
| 2017-07-07 | $13.38 | $13.38 | 222,600 | — | — |
| 2017-07-06 | $13.22 | $13.22 | 251,500 | — | — |
| 2017-07-05 | $13.36 | $13.36 | 628,800 | — | — |
| 2017-07-03 | $13.56 | $13.56 | 160,700 | — | — |
| 2017-06-30 | $13.58 | $13.58 | 322,900 | — | — |
| 2017-06-29 | $13.69 | $13.69 | 422,100 | — | — |
| 2017-06-28 | $13.98 | $13.98 | 245,400 | — | — |
| 2017-06-27 | $13.72 | $13.72 | 373,500 | — | — |
| 2017-06-26 | $13.71 | $13.71 | 419,100 | — | — |
| 2017-06-23 | $13.69 | $13.69 | 289,100 | — | — |
| 2017-06-22 | $13.54 | $13.54 | 333,900 | — | — |
| 2017-06-21 | $13.79 | $13.79 | 172,500 | — | — |
| 2017-06-20 | $13.74 | $13.74 | 176,800 | — | — |
| 2017-06-19 | $13.81 | $13.81 | 287,800 | — | — |
| 2017-06-16 | $13.59 | $13.59 | 286,400 | — | — |
| 2017-06-15 | $13.69 | $13.69 | 356,700 | — | — |
| 2017-06-14 | $13.85 | $13.85 | 265,600 | — | — |
| 2017-06-13 | $14.07 | $14.07 | 257,200 | — | — |
| 2017-06-12 | $14.00 | $14.00 | 455,900 | — | — |
| 2017-06-09 | $14.04 | $14.04 | 350,700 | — | — |
| 2017-06-08 | $13.97 | $13.97 | 303,500 | — | — |
| 2017-06-07 | $13.83 | $13.83 | 272,700 | — | — |
| 2017-06-06 | $13.83 | $13.83 | 291,100 | — | — |
| 2017-06-05 | $13.89 | $13.89 | 214,400 | — | — |
| 2017-06-02 | $14.01 | $14.01 | 168,800 | — | — |
| 2017-06-01 | $14.03 | $14.03 | 259,600 | — | — |
| 2017-05-31 | $13.74 | $13.74 | 204,500 | — | — |
| 2017-05-30 | $13.81 | $13.81 | 163,900 | — | — |
| 2017-05-26 | $13.78 | $13.78 | 192,200 | — | — |
| 2017-05-25 | $13.83 | $13.83 | 315,100 | — | — |
| 2017-05-24 | $13.85 | $13.85 | 238,200 | — | — |
| 2017-05-23 | $13.71 | $13.71 | 262,400 | — | — |
| 2017-05-22 | $13.79 | $13.79 | 182,000 | — | — |
| 2017-05-19 | $13.73 | $13.73 | 269,600 | — | — |
| 2017-05-18 | $13.58 | $13.58 | 445,500 | — | — |
| 2017-05-17 | $13.73 | $13.73 | 358,700 | — | — |
| 2017-05-16 | $14.23 | $14.23 | 453,100 | — | — |
| 2017-05-15 | $14.10 | $14.10 | 391,300 | — | — |
| 2017-05-12 | $13.98 | $13.98 | 360,900 | — | — |
| 2017-05-11 | $14.15 | $14.15 | 387,800 | — | — |
| 2017-05-10 | $14.19 | $14.19 | 490,600 | — | — |
| 2017-05-09 | $13.98 | $13.98 | 324,900 | — | — |
| 2017-05-08 | $13.88 | $13.88 | 451,700 | — | — |
| 2017-05-05 | $13.79 | $13.79 | 491,200 | — | — |
| 2017-05-04 | $13.78 | $13.78 | 301,800 | — | — |
| 2017-05-03 | $13.85 | $13.85 | 400,100 | — | — |
| 2017-05-02 | $14.10 | $14.10 | 545,800 | — | — |
| 2017-05-01 | $14.19 | $14.19 | 551,300 | — | — |
| 2017-04-28 | $14.25 | $14.25 | 417,400 | — | — |
| 2017-04-27 | $14.43 | $14.43 | 394,400 | — | — |
| 2017-04-26 | $14.54 | $14.54 | 642,900 | — | — |
| 2017-04-25 | $14.58 | $14.58 | 396,500 | — | — |
| 2017-04-24 | $14.45 | $14.45 | 339,000 | — | — |
| 2017-04-21 | $14.26 | $14.26 | 699,700 | — | — |
| 2017-04-20 | $14.20 | $14.20 | 1,463,000 | — | — |
| 2017-04-19 | $14.32 | $14.32 | 472,700 | — | — |
| 2017-04-18 | $14.26 | $14.26 | 438,400 | — | — |
| 2017-04-17 | $14.53 | $14.53 | 281,300 | — | — |
| 2017-04-13 | $14.23 | $14.23 | 280,200 | — | — |
| 2017-04-12 | $14.28 | $14.28 | 262,100 | — | — |
| 2017-04-11 | $14.44 | $14.44 | 322,000 | — | — |
| 2017-04-10 | $14.59 | $14.59 | 359,300 | — | — |
| 2017-04-07 | $14.46 | $14.46 | 413,300 | — | — |
| 2017-04-06 | $14.43 | $14.43 | 342,400 | — | — |
| 2017-04-05 | $14.44 | $14.44 | 358,300 | — | — |
| 2017-04-04 | $14.57 | $14.57 | 502,700 | — | — |
| 2017-04-03 | $14.32 | $14.32 | 410,800 | — | — |
| 2017-03-31 | $14.53 | $14.53 | 401,300 | — | — |
| 2017-03-30 | $14.17 | $14.17 | 244,400 | — | — |
| 2017-03-29 | $14.16 | $14.16 | 491,800 | — | — |
| 2017-03-28 | $14.58 | $14.58 | 350,900 | — | — |
| 2017-03-27 | $14.18 | $14.18 | 287,100 | — | — |
| 2017-03-24 | $14.32 | $14.32 | 333,200 | — | — |
| 2017-03-23 | $14.22 | $14.22 | 322,400 | — | — |
| 2017-03-22 | $14.13 | $14.13 | 514,400 | — | — |
| 2017-03-21 | $13.77 | $13.77 | 373,700 | — | — |
| 2017-03-20 | $13.81 | $13.81 | 173,700 | — | — |
| 2017-03-17 | $13.83 | $13.83 | 243,300 | — | — |
| 2017-03-16 | $13.91 | $13.91 | 188,800 | — | — |
| 2017-03-15 | $13.81 | $13.81 | 218,500 | — | — |
| 2017-03-14 | $13.60 | $13.60 | 229,600 | — | — |
| 2017-03-13 | $13.59 | $13.59 | 205,200 | — | — |
| 2017-03-10 | $13.54 | $13.54 | 398,200 | — | — |
| 2017-03-09 | $13.47 | $13.47 | 248,300 | — | — |
| 2017-03-08 | $13.39 | $13.39 | 265,600 | — | — |
| 2017-03-07 | $13.41 | $13.41 | 338,800 | — | — |
| 2017-03-06 | $13.32 | $13.32 | 324,000 | — | — |
| 2017-03-03 | $13.56 | $13.56 | 316,300 | — | — |
| 2017-03-02 | $13.59 | $13.59 | 301,800 | — | — |
| 2017-03-01 | $13.70 | $13.70 | 482,900 | — | — |
| 2017-02-28 | $13.23 | $13.23 | 343,300 | — | — |
| 2017-02-27 | $13.60 | $13.60 | 263,900 | — | — |
| 2017-02-24 | $13.74 | $13.74 | 453,600 | — | — |
| 2017-02-23 | $13.96 | $13.96 | 323,800 | — | — |
| 2017-02-22 | $13.87 | $13.87 | 263,300 | — | — |
| 2017-02-21 | $14.05 | $14.05 | 736,000 | — | — |
| 2017-02-17 | $13.89 | $13.89 | 301,700 | — | — |
| 2017-02-16 | $13.74 | $13.74 | 288,700 | — | — |
| 2017-02-15 | $13.80 | $13.80 | 324,800 | — | — |
| 2017-02-14 | $13.60 | $13.60 | 283,300 | — | — |
| 2017-02-13 | $13.80 | $13.80 | 605,000 | — | — |
| 2017-02-10 | $13.50 | $13.50 | 451,800 | — | — |
| 2017-02-09 | $13.61 | $13.61 | 575,000 | — | — |
| 2017-02-08 | $13.44 | $13.44 | 315,800 | — | — |
| 2017-02-07 | $13.47 | $13.47 | 554,800 | — | — |
| 2017-02-06 | $13.51 | $13.51 | 475,500 | — | — |
| 2017-02-03 | $13.67 | $13.67 | 712,200 | — | — |
| 2017-02-02 | $13.65 | $13.65 | 536,200 | — | — |
| 2017-02-01 | $13.63 | $13.63 | 632,500 | — | — |
| 2017-01-31 | $13.88 | $13.88 | 559,600 | — | — |
| 2017-01-30 | $13.66 | $13.66 | 835,600 | — | — |
| 2017-01-27 | $14.18 | $14.18 | 2,667,100 | — | — |
| 2017-01-26 | $12.77 | $12.77 | 1,024,300 | — | — |
| 2017-01-25 | $12.59 | $12.59 | 488,700 | — | — |
| 2017-01-24 | $12.15 | $12.15 | 228,600 | — | — |
| 2017-01-23 | $12.11 | $12.11 | 510,300 | — | — |
| 2017-01-20 | $12.08 | $12.08 | 268,100 | — | — |
| 2017-01-19 | $12.00 | $12.00 | 341,000 | — | — |
| 2017-01-18 | $12.23 | $12.23 | 236,100 | — | — |
| 2017-01-17 | $12.17 | $12.17 | 232,500 | — | — |
| 2017-01-13 | $12.38 | $12.38 | 136,800 | — | — |
| 2017-01-12 | $12.42 | $12.42 | 222,300 | — | — |
| 2017-01-11 | $12.30 | $12.30 | 206,600 | — | — |
| 2017-01-10 | $12.27 | $12.27 | 339,300 | — | — |
| 2017-01-09 | $12.17 | $12.17 | 230,000 | — | — |
| 2017-01-06 | $12.23 | $12.23 | 240,800 | — | — |
| 2017-01-05 | $12.16 | $12.16 | 176,100 | — | — |
| 2017-01-04 | $12.20 | $12.20 | 407,500 | — | — |
| 2017-01-03 | $11.77 | $11.77 | 288,300 | — | — |