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
- 2015-01-26 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 | $9.25 | $11.81 | 274,100 | — | — |
| 2017-12-28 | $9.25 | $11.81 | 580,400 | — | — |
| 2017-12-27 | $9.15 | $11.68 | 714,600 | — | — |
| 2017-12-26 | $8.80 | $11.24 | 279,400 | — | — |
| 2017-12-22 | $8.80 | $11.24 | 1,010,700 | — | — |
| 2017-12-21 | $8.35 | $10.66 | 3,274,600 | — | — |
| 2017-12-20 | $8.10 | $10.34 | 150,400 | — | — |
| 2017-12-19 | $8.15 | $10.41 | 204,000 | — | — |
| 2017-12-18 | $8.25 | $10.53 | 351,700 | — | — |
| 2017-12-15 | $8.25 | $10.53 | 621,000 | — | — |
| 2017-12-14 | $8.35 | $10.66 | 1,395,800 | — | — |
| 2017-12-13 | $8.15 | $10.41 | 289,900 | — | — |
| 2017-12-12 | $8.35 | $10.66 | 621,900 | — | — |
| 2017-12-11 | $8.10 | $10.34 | 293,100 | — | — |
| 2017-12-08 | $8.15 | $10.41 | 625,500 | — | — |
| 2017-12-07 | $8.15 | $10.41 | 323,400 | — | — |
| 2017-12-06 | $8.20 | $10.47 | 765,100 | — | — |
| 2017-12-05 | $8.75 | $11.17 | 469,800 | — | — |
| 2017-12-04 | $8.90 | $11.36 | 671,400 | — | — |
| 2017-12-01 | $8.70 | $11.11 | 406,000 | — | — |
| 2017-11-30 | $8.55 | $10.92 | 547,900 | — | — |
| 2017-11-29 | $8.50 | $10.85 | 709,500 | — | — |
| 2017-11-28 | $8.90 | $11.36 | 516,600 | — | — |
| 2017-11-27 | $8.80 | $11.24 | 185,900 | — | — |
| 2017-11-24 | $8.90 | $11.36 | 131,100 | — | — |
| 2017-11-22 | $8.75 | $11.17 | 304,300 | — | — |
| 2017-11-21 | $8.85 | $11.30 | 996,000 | — | — |
| 2017-11-20 | $8.65 | $11.04 | 542,600 | — | — |
| 2017-11-17 | $8.45 | $10.79 | 134,400 | — | — |
| 2017-11-16 | $8.35 | $10.66 | 270,100 | — | — |
| 2017-11-15 | $8.50 | $10.85 | 416,700 | — | — |
| 2017-11-14 | $8.50 | $10.85 | 405,900 | — | — |
| 2017-11-13 | $8.30 | $10.60 | 281,000 | — | — |
| 2017-11-10 | $8.40 | $10.72 | 219,500 | — | — |
| 2017-11-09 | $8.45 | $10.79 | 169,000 | — | — |
| 2017-11-08 | $8.50 | $10.85 | 272,800 | — | — |
| 2017-11-07 | $8.35 | $10.66 | 338,700 | — | — |
| 2017-11-06 | $8.25 | $10.53 | 402,700 | — | — |
| 2017-11-03 | $8.20 | $10.47 | 451,200 | — | — |
| 2017-11-02 | $8.35 | $10.66 | 442,900 | — | — |
| 2017-11-01 | $8.45 | $10.79 | 185,500 | — | — |
| 2017-10-31 | $8.35 | $10.66 | 599,500 | — | — |
| 2017-10-30 | $8.20 | $10.47 | 467,800 | — | — |
| 2017-10-27 | $8.20 | $10.47 | 314,800 | — | — |
| 2017-10-26 | $8.15 | $10.41 | 159,100 | — | — |
| 2017-10-25 | $8.20 | $10.47 | 260,700 | — | — |
| 2017-10-24 | $8.35 | $10.66 | 187,700 | — | — |
| 2017-10-23 | $8.30 | $10.60 | 225,800 | — | — |
| 2017-10-20 | $8.45 | $10.79 | 156,600 | — | — |
| 2017-10-19 | $8.52 | $10.88 | 422,200 | — | — |
| 2017-10-18 | $8.45 | $10.79 | 252,200 | — | — |
| 2017-10-17 | $8.50 | $10.85 | 379,500 | — | — |
| 2017-10-16 | $8.60 | $10.98 | 626,200 | — | — |
| 2017-10-13 | $8.25 | $10.53 | 898,500 | — | — |
| 2017-10-12 | $8.15 | $10.41 | 277,700 | — | — |
| 2017-10-11 | $8.15 | $10.41 | 313,900 | — | — |
| 2017-10-10 | $8.05 | $10.28 | 303,500 | — | — |
| 2017-10-09 | $8.00 | $10.21 | 281,400 | — | — |
| 2017-10-06 | $8.05 | $10.28 | 576,200 | — | — |
| 2017-10-05 | $8.15 | $10.41 | 1,358,300 | — | — |
| 2017-10-04 | $8.05 | $10.28 | 673,100 | — | — |
| 2017-10-03 | $8.05 | $10.28 | 1,991,800 | — | — |
| 2017-10-02 | $8.05 | $10.28 | 607,400 | — | — |
| 2017-09-29 | $8.10 | $10.34 | 951,900 | — | — |
| 2017-09-28 | $7.95 | $10.15 | 572,400 | — | — |
| 2017-09-27 | $7.70 | $9.83 | 460,900 | — | — |
| 2017-09-26 | $7.70 | $9.83 | 325,900 | — | — |
| 2017-09-25 | $7.85 | $10.02 | 309,800 | — | — |
| 2017-09-22 | $7.95 | $10.07 | 484,500 | — | — |
| 2017-09-21 | $8.05 | $10.20 | 187,400 | — | — |
| 2017-09-20 | $8.10 | $10.26 | 879,500 | — | — |
| 2017-09-19 | $8.00 | $10.14 | 480,500 | — | — |
| 2017-09-18 | $7.95 | $10.07 | 652,000 | — | — |
| 2017-09-15 | $7.95 | $10.07 | 395,600 | — | — |
| 2017-09-14 | $7.95 | $10.07 | 273,600 | — | — |
| 2017-09-13 | $8.05 | $10.20 | 530,300 | — | — |
| 2017-09-12 | $7.95 | $10.07 | 445,300 | — | — |
| 2017-09-11 | $7.95 | $10.07 | 471,900 | — | — |
| 2017-09-08 | $8.00 | $10.14 | 674,400 | — | — |
| 2017-09-07 | $8.05 | $10.20 | 807,900 | — | — |
| 2017-09-06 | $7.80 | $9.88 | 393,600 | — | — |
| 2017-09-05 | $7.70 | $9.76 | 443,800 | — | — |
| 2017-09-01 | $7.55 | $9.57 | 313,000 | — | — |
| 2017-08-31 | $7.60 | $9.63 | 451,900 | — | — |
| 2017-08-30 | $7.55 | $9.57 | 330,000 | — | — |
| 2017-08-29 | $7.70 | $9.76 | 293,900 | — | — |
| 2017-08-28 | $7.70 | $9.76 | 304,900 | — | — |
| 2017-08-25 | $7.70 | $9.76 | 242,800 | — | — |
| 2017-08-24 | $7.45 | $9.44 | 503,900 | — | — |
| 2017-08-23 | $7.25 | $9.19 | 407,500 | — | — |
| 2017-08-22 | $7.15 | $9.06 | 682,800 | — | — |
| 2017-08-21 | $7.00 | $8.87 | 1,011,700 | — | — |
| 2017-08-18 | $6.95 | $8.81 | 807,100 | — | — |
| 2017-08-17 | $6.90 | $8.74 | 857,000 | — | — |
| 2017-08-16 | $7.10 | $9.00 | 361,600 | — | — |
| 2017-08-15 | $7.05 | $8.93 | 453,500 | — | — |
| 2017-08-14 | $7.20 | $9.12 | 459,400 | — | — |
| 2017-08-11 | $7.20 | $9.12 | 1,052,000 | — | — |
| 2017-08-10 | $7.45 | $9.44 | 740,300 | — | — |
| 2017-08-09 | $7.55 | $9.57 | 406,900 | — | — |
| 2017-08-08 | $7.75 | $9.82 | 510,300 | — | — |
| 2017-08-07 | $7.85 | $9.95 | 362,200 | — | — |
| 2017-08-04 | $7.85 | $9.95 | 609,300 | — | — |
| 2017-08-03 | $7.85 | $9.95 | 216,500 | — | — |
| 2017-08-02 | $8.05 | $10.20 | 201,700 | — | — |
| 2017-08-01 | $8.05 | $10.20 | 340,800 | — | — |
| 2017-07-31 | $8.05 | $10.20 | 413,600 | — | — |
| 2017-07-28 | $8.05 | $10.20 | 463,800 | — | — |
| 2017-07-27 | $7.90 | $10.01 | 440,500 | — | — |
| 2017-07-26 | $7.90 | $10.01 | 499,600 | — | — |
| 2017-07-25 | $7.95 | $10.07 | 523,800 | — | — |
| 2017-07-24 | $7.80 | $9.88 | 483,300 | — | — |
| 2017-07-21 | $7.85 | $9.95 | 788,700 | — | — |
| 2017-07-20 | $7.90 | $10.01 | 322,000 | — | — |
| 2017-07-19 | $7.90 | $10.01 | 499,400 | — | — |
| 2017-07-18 | $7.90 | $10.01 | 282,700 | — | — |
| 2017-07-17 | $7.95 | $10.07 | 344,200 | — | — |
| 2017-07-14 | $8.00 | $10.14 | 516,000 | — | — |
| 2017-07-13 | $7.85 | $9.95 | 341,500 | — | — |
| 2017-07-12 | $7.90 | $10.01 | 377,000 | — | — |
| 2017-07-11 | $7.75 | $9.82 | 284,700 | — | — |
| 2017-07-10 | $7.70 | $9.76 | 657,000 | — | — |
| 2017-07-07 | $7.65 | $9.69 | 311,300 | — | — |
| 2017-07-06 | $7.70 | $9.76 | 545,800 | — | — |
| 2017-07-05 | $7.80 | $9.88 | 448,500 | — | — |
| 2017-07-03 | $7.95 | $10.07 | 383,500 | — | — |
| 2017-06-30 | $7.90 | $10.01 | 442,900 | — | — |
| 2017-06-29 | $7.85 | $9.95 | 424,900 | — | — |
| 2017-06-28 | $7.65 | $9.69 | 278,900 | — | — |
| 2017-06-27 | $7.50 | $9.50 | 354,700 | — | — |
| 2017-06-26 | $7.55 | $9.57 | 215,100 | — | — |
| 2017-06-23 | $7.60 | $9.63 | 417,700 | — | — |
| 2017-06-22 | $7.40 | $9.38 | 224,600 | — | — |
| 2017-06-21 | $7.25 | $9.19 | 243,900 | — | — |
| 2017-06-20 | $7.35 | $9.31 | 457,800 | — | — |
| 2017-06-19 | $7.40 | $9.38 | 436,700 | — | — |
| 2017-06-16 | $7.25 | $9.19 | 571,700 | — | — |
| 2017-06-15 | $7.20 | $9.12 | 374,500 | — | — |
| 2017-06-14 | $7.25 | $9.19 | 617,500 | — | — |
| 2017-06-13 | $7.30 | $9.25 | 393,300 | — | — |
| 2017-06-12 | $7.30 | $9.25 | 345,800 | — | — |
| 2017-06-09 | $7.35 | $9.31 | 399,200 | — | — |
| 2017-06-08 | $7.35 | $9.31 | 714,200 | — | — |
| 2017-06-07 | $7.35 | $9.31 | 601,000 | — | — |
| 2017-06-06 | $7.50 | $9.50 | 559,400 | — | — |
| 2017-06-05 | $7.65 | $9.69 | 409,800 | — | — |
| 2017-06-02 | $7.55 | $9.57 | 345,200 | — | — |
| 2017-06-01 | $7.65 | $9.69 | 539,700 | — | — |
| 2017-05-31 | $7.60 | $9.63 | 592,300 | — | — |
| 2017-05-30 | $7.50 | $9.50 | 632,400 | — | — |
| 2017-05-26 | $7.40 | $9.38 | 880,400 | — | — |
| 2017-05-25 | $7.40 | $9.38 | 868,100 | — | — |
| 2017-05-24 | $7.45 | $9.44 | 1,162,900 | — | — |
| 2017-05-23 | $7.65 | $9.69 | 617,700 | — | — |
| 2017-05-22 | $7.70 | $9.76 | 944,500 | — | — |
| 2017-05-19 | $7.90 | $9.73 | 784,600 | — | — |
| 2017-05-18 | $7.80 | $9.61 | 386,900 | — | — |
| 2017-05-17 | $7.85 | $9.67 | 390,300 | — | — |
| 2017-05-16 | $7.80 | $9.61 | 329,800 | — | — |
| 2017-05-15 | $7.90 | $9.73 | 256,000 | — | — |
| 2017-05-12 | $7.90 | $9.73 | 174,700 | — | — |
| 2017-05-11 | $7.95 | $9.79 | 397,000 | — | — |
| 2017-05-10 | $8.00 | $9.85 | 284,700 | — | — |
| 2017-05-09 | $8.00 | $9.85 | 276,800 | — | — |
| 2017-05-08 | $7.95 | $9.79 | 213,900 | — | — |
| 2017-05-05 | $7.90 | $9.73 | 291,900 | — | — |
| 2017-05-04 | $7.85 | $9.67 | 536,700 | — | — |
| 2017-05-03 | $7.90 | $9.73 | 408,500 | — | — |
| 2017-05-02 | $7.95 | $9.79 | 453,000 | — | — |
| 2017-05-01 | $7.90 | $9.73 | 231,500 | — | — |
| 2017-04-28 | $7.90 | $9.73 | 358,700 | — | — |
| 2017-04-27 | $7.80 | $9.61 | 436,600 | — | — |
| 2017-04-26 | $7.90 | $9.73 | 1,245,600 | — | — |
| 2017-04-25 | $8.25 | $10.16 | 1,022,100 | — | — |
| 2017-04-24 | $8.10 | $9.98 | 613,100 | — | — |
| 2017-04-21 | $7.85 | $9.67 | 394,200 | — | — |
| 2017-04-20 | $8.00 | $9.85 | 486,600 | — | — |
| 2017-04-19 | $7.95 | $9.79 | 538,300 | — | — |
| 2017-04-18 | $7.95 | $9.79 | 399,400 | — | — |
| 2017-04-17 | $7.95 | $9.79 | 345,900 | — | — |
| 2017-04-13 | $7.80 | $9.61 | 304,600 | — | — |
| 2017-04-12 | $7.95 | $9.79 | 371,200 | — | — |
| 2017-04-11 | $8.00 | $9.85 | 757,800 | — | — |
| 2017-04-10 | $8.10 | $9.98 | 853,100 | — | — |
| 2017-04-07 | $7.80 | $9.61 | 352,300 | — | — |
| 2017-04-06 | $7.85 | $9.67 | 333,100 | — | — |
| 2017-04-05 | $7.60 | $9.36 | 802,000 | — | — |
| 2017-04-04 | $7.75 | $9.55 | 609,000 | — | — |
| 2017-04-03 | $7.90 | $9.73 | 281,200 | — | — |
| 2017-03-31 | $7.90 | $9.73 | 296,200 | — | — |
| 2017-03-30 | $8.00 | $9.85 | 298,400 | — | — |
| 2017-03-29 | $7.95 | $9.79 | 439,500 | — | — |
| 2017-03-28 | $7.95 | $9.79 | 382,100 | — | — |
| 2017-03-27 | $7.90 | $9.73 | 491,200 | — | — |
| 2017-03-24 | $8.00 | $9.85 | 669,700 | — | — |
| 2017-03-23 | $7.90 | $9.73 | 483,900 | — | — |
| 2017-03-22 | $7.90 | $9.73 | 614,700 | — | — |
| 2017-03-21 | $7.90 | $9.73 | 944,000 | — | — |
| 2017-03-20 | $8.20 | $10.10 | 803,400 | — | — |
| 2017-03-17 | $8.35 | $10.29 | 1,657,300 | — | — |
| 2017-03-16 | $8.00 | $9.85 | 528,500 | — | — |
| 2017-03-15 | $7.95 | $9.79 | 874,500 | — | — |
| 2017-03-14 | $7.95 | $9.79 | 477,000 | — | — |
| 2017-03-13 | $8.00 | $9.85 | 383,500 | — | — |
| 2017-03-10 | $7.95 | $9.79 | 665,400 | — | — |
| 2017-03-09 | $7.90 | $9.73 | 313,500 | — | — |
| 2017-03-08 | $7.90 | $9.73 | 636,700 | — | — |
| 2017-03-07 | $7.95 | $9.79 | 571,200 | — | — |
| 2017-03-06 | $8.15 | $10.04 | 232,000 | — | — |
| 2017-03-03 | $8.10 | $9.98 | 598,600 | — | — |
| 2017-03-02 | $8.15 | $10.04 | 580,400 | — | — |
| 2017-03-01 | $8.15 | $10.04 | 816,000 | — | — |
| 2017-02-28 | $8.10 | $9.98 | 632,300 | — | — |
| 2017-02-27 | $8.15 | $10.04 | 601,400 | — | — |
| 2017-02-24 | $8.00 | $9.85 | 325,300 | — | — |
| 2017-02-23 | $8.05 | $9.92 | 652,300 | — | — |
| 2017-02-22 | $8.20 | $10.10 | 251,700 | — | — |
| 2017-02-21 | $8.25 | $10.16 | 557,100 | — | — |
| 2017-02-17 | $8.20 | $10.10 | 221,600 | — | — |
| 2017-02-16 | $8.10 | $9.98 | 339,300 | — | — |
| 2017-02-15 | $8.00 | $9.85 | 414,700 | — | — |
| 2017-02-14 | $8.00 | $9.85 | 412,900 | — | — |
| 2017-02-13 | $8.10 | $9.98 | 490,100 | — | — |
| 2017-02-10 | $8.05 | $9.92 | 561,700 | — | — |
| 2017-02-09 | $7.85 | $9.67 | 490,300 | — | — |
| 2017-02-08 | $7.80 | $9.61 | 300,200 | — | — |
| 2017-02-07 | $7.75 | $9.55 | 356,100 | — | — |
| 2017-02-06 | $7.70 | $9.48 | 342,700 | — | — |
| 2017-02-03 | $7.80 | $9.61 | 238,700 | — | — |
| 2017-02-02 | $7.70 | $9.48 | 448,200 | — | — |
| 2017-02-01 | $7.70 | $9.48 | 442,800 | — | — |
| 2017-01-31 | $7.85 | $9.67 | 351,900 | — | — |
| 2017-01-30 | $7.65 | $9.42 | 535,100 | — | — |
| 2017-01-27 | $7.75 | $9.55 | 498,100 | — | — |
| 2017-01-26 | $7.75 | $9.55 | 1,591,300 | — | — |
| 2017-01-25 | $8.15 | $10.04 | 404,900 | — | — |
| 2017-01-24 | $8.40 | $10.35 | 1,390,100 | — | — |
| 2017-01-23 | $8.20 | $10.10 | 693,200 | — | — |
| 2017-01-20 | $8.25 | $10.16 | 660,400 | — | — |
| 2017-01-19 | $8.25 | $10.16 | 685,000 | — | — |
| 2017-01-18 | $8.35 | $10.29 | 430,400 | — | — |
| 2017-01-17 | $8.30 | $10.22 | 423,200 | — | — |
| 2017-01-13 | $8.30 | $10.22 | 266,800 | — | — |
| 2017-01-12 | $8.35 | $10.29 | 252,000 | — | — |
| 2017-01-11 | $8.30 | $10.22 | 855,000 | — | — |
| 2017-01-10 | $8.25 | $10.16 | 690,300 | — | — |
| 2017-01-09 | $8.40 | $10.35 | 351,600 | — | — |
| 2017-01-06 | $8.40 | $10.35 | 570,000 | — | — |
| 2017-01-05 | $8.55 | $10.53 | 480,200 | — | — |
| 2017-01-04 | $8.35 | $10.29 | 470,500 | — | — |
| 2017-01-03 | $8.45 | $10.41 | 1,102,000 | — | — |