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
- 2013-09-30 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 | $11.66 | $12.66 | 819,007 | — | — |
| 2017-12-28 | $11.71 | $12.71 | 1,366,965 | — | — |
| 2017-12-27 | $11.80 | $12.81 | 1,102,466 | — | — |
| 2017-12-26 | $11.84 | $12.85 | 914,374 | — | — |
| 2017-12-22 | $11.79 | $12.80 | 1,269,990 | — | — |
| 2017-12-21 | $11.74 | $12.74 | 819,122 | — | — |
| 2017-12-20 | $11.67 | $12.67 | 2,114,160 | — | — |
| 2017-12-19 | $11.55 | $12.53 | 1,625,375 | — | — |
| 2017-12-18 | $11.58 | $12.56 | 2,779,431 | — | — |
| 2017-12-15 | $11.31 | $12.28 | 3,207,434 | — | — |
| 2017-12-14 | $11.33 | $12.30 | 1,975,706 | — | — |
| 2017-12-13 | $11.47 | $12.45 | 3,480,896 | — | — |
| 2017-12-12 | $11.24 | $12.20 | 1,290,212 | — | — |
| 2017-12-11 | $11.36 | $12.33 | 1,619,516 | — | — |
| 2017-12-08 | $11.37 | $12.34 | 3,831,111 | — | — |
| 2017-12-07 | $11.30 | $12.26 | 1,736,254 | — | — |
| 2017-12-06 | $11.33 | $12.30 | 1,931,814 | — | — |
| 2017-12-05 | $11.36 | $12.33 | 3,168,023 | — | — |
| 2017-12-04 | $11.21 | $12.17 | 3,391,618 | — | — |
| 2017-12-01 | $11.19 | $12.15 | 3,667,838 | — | — |
| 2017-11-30 | $11.31 | $12.28 | 6,381,201 | — | — |
| 2017-11-29 | $11.17 | $12.13 | 7,259,037 | — | — |
| 2017-11-28 | $11.15 | $12.10 | 2,031,777 | — | — |
| 2017-11-27 | $11.19 | $12.15 | 2,057,629 | — | — |
| 2017-11-24 | $11.42 | $12.39 | 1,371,217 | — | — |
| 2017-11-22 | $11.36 | $12.33 | 2,959,594 | — | — |
| 2017-11-21 | $11.28 | $12.24 | 1,614,115 | — | — |
| 2017-11-20 | $11.09 | $12.03 | 1,365,127 | — | — |
| 2017-11-17 | $10.91 | $11.83 | 1,117,862 | — | — |
| 2017-11-16 | $11.02 | $11.96 | 1,436,939 | — | — |
| 2017-11-15 | $10.93 | $11.86 | 1,083,967 | — | — |
| 2017-11-14 | $11.24 | $12.19 | 2,005,350 | — | — |
| 2017-11-13 | $11.19 | $12.15 | 1,393,737 | — | — |
| 2017-11-10 | $11.18 | $12.14 | 1,031,228 | — | — |
| 2017-11-09 | $11.12 | $12.07 | 3,587,753 | — | — |
| 2017-11-08 | $11.33 | $12.30 | 1,624,916 | — | — |
| 2017-11-07 | $11.24 | $12.19 | 2,251,006 | — | — |
| 2017-11-06 | $11.37 | $12.34 | 2,263,990 | — | — |
| 2017-11-03 | $11.33 | $12.30 | 3,018,078 | — | — |
| 2017-11-02 | $11.34 | $12.31 | 1,841,502 | — | — |
| 2017-11-01 | $11.38 | $12.34 | 3,964,050 | — | — |
| 2017-10-31 | $11.05 | $12.00 | 6,182,080 | — | — |
| 2017-10-30 | $10.53 | $11.43 | 1,005,375 | — | — |
| 2017-10-27 | $10.51 | $11.41 | 1,162,673 | — | — |
| 2017-10-26 | $10.57 | $11.47 | 1,259,649 | — | — |
| 2017-10-25 | $10.60 | $11.50 | 1,497,262 | — | — |
| 2017-10-24 | $10.77 | $11.69 | 2,884,909 | — | — |
| 2017-10-23 | $10.43 | $11.32 | 1,556,550 | — | — |
| 2017-10-20 | $10.46 | $11.35 | 778,448 | — | — |
| 2017-10-19 | $10.42 | $11.31 | 1,612,392 | — | — |
| 2017-10-18 | $10.43 | $11.32 | 1,921,473 | — | — |
| 2017-10-17 | $10.39 | $11.28 | 1,875,053 | — | — |
| 2017-10-16 | $10.42 | $11.31 | 1,252,180 | — | — |
| 2017-10-13 | $10.33 | $11.21 | 1,116,943 | — | — |
| 2017-10-12 | $10.36 | $11.24 | 1,632,269 | — | — |
| 2017-10-11 | $10.44 | $11.32 | 1,153,711 | — | — |
| 2017-10-10 | $10.40 | $11.29 | 1,113,036 | — | — |
| 2017-10-09 | $10.37 | $11.25 | 1,215,068 | — | — |
| 2017-10-06 | $10.37 | $11.25 | 1,367,885 | — | — |
| 2017-10-05 | $10.45 | $11.34 | 1,258,155 | — | — |
| 2017-10-04 | $10.61 | $11.51 | 797,061 | — | — |
| 2017-10-03 | $10.66 | $11.57 | 2,369,468 | — | — |
| 2017-10-02 | $10.61 | $11.51 | 1,311,469 | — | — |
| 2017-09-29 | $10.45 | $11.34 | 441,561 | — | — |
| 2017-09-28 | $10.41 | $11.30 | 442,135 | — | — |
| 2017-09-27 | $10.39 | $11.28 | 755,468 | — | — |
| 2017-09-26 | $10.40 | $11.29 | 1,786,695 | — | — |
| 2017-09-25 | $10.33 | $11.21 | 529,344 | — | — |
| 2017-09-22 | $10.43 | $11.32 | 402,150 | — | — |
| 2017-09-21 | $10.43 | $11.32 | 497,977 | — | — |
| 2017-09-20 | $10.43 | $11.32 | 601,846 | — | — |
| 2017-09-19 | $10.40 | $11.29 | 420,189 | — | — |
| 2017-09-18 | $10.25 | $11.13 | 747,539 | — | — |
| 2017-09-15 | $10.15 | $11.01 | 1,336,057 | — | — |
| 2017-09-14 | $10.07 | $10.93 | 725,249 | — | — |
| 2017-09-13 | $10.01 | $10.86 | 813,147 | — | — |
| 2017-09-12 | $10.03 | $10.88 | 2,241,469 | — | — |
| 2017-09-11 | $10.03 | $10.89 | 1,952,266 | — | — |
| 2017-09-08 | $9.90 | $10.75 | 668,258 | — | — |
| 2017-09-07 | $9.80 | $10.64 | 681,242 | — | — |
| 2017-09-06 | $9.80 | $10.64 | 670,212 | — | — |
| 2017-09-05 | $9.77 | $10.60 | 1,379,375 | — | — |
| 2017-09-01 | $9.85 | $10.69 | 715,138 | — | — |
| 2017-08-31 | $9.89 | $10.73 | 1,214,148 | — | — |
| 2017-08-30 | $9.70 | $10.53 | 845,664 | — | — |
| 2017-08-29 | $9.57 | $10.39 | 714,793 | — | — |
| 2017-08-28 | $9.56 | $10.38 | 1,461,643 | — | — |
| 2017-08-25 | $9.64 | $10.47 | 1,118,437 | — | — |
| 2017-08-24 | $9.54 | $10.35 | 3,008,886 | — | — |
| 2017-08-23 | $9.74 | $10.57 | 628,388 | — | — |
| 2017-08-22 | $9.82 | $10.65 | 389,281 | — | — |
| 2017-08-21 | $9.72 | $10.55 | 432,024 | — | — |
| 2017-08-18 | $9.77 | $10.60 | 1,239,541 | — | — |
| 2017-08-17 | $9.82 | $10.65 | 1,257,351 | — | — |
| 2017-08-16 | $9.95 | $10.80 | 573,926 | — | — |
| 2017-08-15 | $9.94 | $10.79 | 751,446 | — | — |
| 2017-08-14 | $10.02 | $10.87 | 724,100 | — | — |
| 2017-08-11 | $9.88 | $10.72 | 1,250,227 | — | — |
| 2017-08-10 | $10.03 | $10.88 | 1,581,369 | — | — |
| 2017-08-09 | $10.23 | $11.11 | 857,499 | — | — |
| 2017-08-08 | $10.19 | $11.06 | 1,091,895 | — | — |
| 2017-08-07 | $10.21 | $11.08 | 902,425 | — | — |
| 2017-08-04 | $10.10 | $10.97 | 678,599 | — | — |
| 2017-08-03 | $10.10 | $10.96 | 1,048,463 | — | — |
| 2017-08-02 | $10.03 | $10.89 | 861,061 | — | — |
| 2017-08-01 | $10.04 | $10.90 | 897,714 | — | — |
| 2017-07-31 | $10.03 | $10.88 | 1,222,306 | — | — |
| 2017-07-28 | $9.97 | $10.81 | 1,115,449 | — | — |
| 2017-07-27 | $9.98 | $10.83 | 1,531,502 | — | — |
| 2017-07-26 | $10.04 | $10.90 | 2,456,447 | — | — |
| 2017-07-25 | $10.09 | $10.95 | 2,562,730 | — | — |
| 2017-07-24 | $10.17 | $11.04 | 2,533,775 | — | — |
| 2017-07-21 | $10.14 | $11.00 | 2,246,410 | — | — |
| 2017-07-20 | $10.32 | $11.20 | 3,436,199 | — | — |
| 2017-07-19 | $10.45 | $11.34 | 949,993 | — | — |
| 2017-07-18 | $10.44 | $11.32 | 875,883 | — | — |
| 2017-07-17 | $10.37 | $11.25 | 784,997 | — | — |
| 2017-07-14 | $10.41 | $11.30 | 956,657 | — | — |
| 2017-07-13 | $10.24 | $11.12 | 2,112,781 | — | — |
| 2017-07-12 | $10.43 | $11.32 | 2,306,503 | — | — |
| 2017-07-11 | $10.44 | $11.33 | 1,646,747 | — | — |
| 2017-07-10 | $10.27 | $11.15 | 2,117,607 | — | — |
| 2017-07-07 | $10.11 | $10.98 | 1,278,952 | — | — |
| 2017-07-06 | $10.14 | $11.00 | 1,546,324 | — | — |
| 2017-07-05 | $10.10 | $10.96 | 3,817,093 | — | — |
| 2017-07-03 | $10.07 | $10.93 | 2,837,685 | — | — |
| 2017-06-30 | $9.90 | $10.75 | 811,194 | — | — |
| 2017-06-29 | $9.79 | $10.63 | 2,503,901 | — | — |
| 2017-06-28 | $10.10 | $10.97 | 987,336 | — | — |
| 2017-06-27 | $9.90 | $10.74 | 672,625 | — | — |
| 2017-06-26 | $10.01 | $10.86 | 1,068,915 | — | — |
| 2017-06-23 | $9.90 | $10.75 | 1,240,575 | — | — |
| 2017-06-22 | $9.96 | $10.81 | 1,049,267 | — | — |
| 2017-06-21 | $10.04 | $10.90 | 1,898,033 | — | — |
| 2017-06-20 | $10.05 | $10.91 | 1,397,988 | — | — |
| 2017-06-19 | $10.08 | $10.94 | 5,393,061 | — | — |
| 2017-06-16 | $10.12 | $10.98 | 5,000,333 | — | — |
| 2017-06-15 | $10.02 | $10.87 | 2,845,613 | — | — |
| 2017-06-14 | $9.72 | $10.55 | 1,832,770 | — | — |
| 2017-06-13 | $9.80 | $10.64 | 1,752,570 | — | — |
| 2017-06-12 | $9.79 | $10.63 | 1,036,168 | — | — |
| 2017-06-09 | $9.93 | $10.78 | 2,964,650 | — | — |
| 2017-06-08 | $9.75 | $10.58 | 1,725,453 | — | — |
| 2017-06-07 | $9.62 | $10.44 | 1,173,244 | — | — |
| 2017-06-06 | $9.65 | $10.47 | 2,203,667 | — | — |
| 2017-06-05 | $9.67 | $10.49 | 1,813,467 | — | — |
| 2017-06-02 | $9.77 | $10.60 | 1,543,567 | — | — |
| 2017-06-01 | $9.81 | $10.64 | 1,261,028 | — | — |
| 2017-05-31 | $9.73 | $10.56 | 1,743,033 | — | — |
| 2017-05-30 | $9.73 | $10.56 | 1,047,314 | — | — |
| 2017-05-26 | $9.95 | $10.80 | 1,197,028 | — | — |
| 2017-05-25 | $9.84 | $10.68 | 1,038,122 | — | — |
| 2017-05-24 | $9.79 | $10.63 | 1,021,806 | — | — |
| 2017-05-23 | $9.77 | $10.60 | 1,736,254 | — | — |
| 2017-05-22 | $9.65 | $10.47 | 1,022,840 | — | — |
| 2017-05-19 | $9.73 | $10.56 | 2,726,807 | — | — |
| 2017-05-18 | $9.23 | $10.01 | 2,607,426 | — | — |
| 2017-05-17 | $9.17 | $9.95 | 2,602,600 | — | — |
| 2017-05-16 | $9.57 | $10.39 | 3,113,790 | — | — |
| 2017-05-15 | $9.40 | $10.20 | 2,327,414 | — | — |
| 2017-05-12 | $9.33 | $10.12 | 1,226,328 | — | — |
| 2017-05-11 | $9.34 | $10.13 | 3,139,643 | — | — |
| 2017-05-10 | $9.36 | $10.16 | 2,098,074 | — | — |
| 2017-05-09 | $9.41 | $10.21 | 954,934 | — | — |
| 2017-05-08 | $9.44 | $10.25 | 2,035,109 | — | — |
| 2017-05-05 | $9.60 | $10.42 | 1,488,644 | — | — |
| 2017-05-04 | $9.57 | $10.39 | 3,621,993 | — | — |
| 2017-05-03 | $9.53 | $10.34 | 2,002,822 | — | — |
| 2017-05-02 | $9.63 | $10.45 | 4,876,931 | — | — |
| 2017-05-01 | $9.72 | $10.55 | 2,441,165 | — | — |
| 2017-04-28 | $9.66 | $10.48 | 4,825,800 | — | — |
| 2017-04-27 | $9.36 | $10.16 | 2,641,321 | — | — |
| 2017-04-26 | $9.40 | $10.20 | 3,141,711 | — | — |
| 2017-04-25 | $9.28 | $10.07 | 2,440,591 | — | — |
| 2017-04-24 | $9.06 | $9.83 | 1,228,856 | — | — |
| 2017-04-21 | $8.70 | $9.33 | 2,104,164 | — | — |
| 2017-04-20 | $8.76 | $9.39 | 1,951,347 | — | — |
| 2017-04-19 | $8.59 | $9.21 | 1,072,132 | — | — |
| 2017-04-18 | $8.52 | $9.14 | 1,363,633 | — | — |
| 2017-04-17 | $8.63 | $9.26 | 926,669 | — | — |
| 2017-04-13 | $8.55 | $9.17 | 1,855,061 | — | — |
| 2017-04-12 | $8.60 | $9.22 | 1,865,631 | — | — |
| 2017-04-11 | $8.58 | $9.20 | 1,106,372 | — | — |
| 2017-04-10 | $8.58 | $9.20 | 1,533,341 | — | — |
| 2017-04-07 | $8.66 | $9.29 | 2,017,989 | — | — |
| 2017-04-06 | $8.54 | $9.16 | 1,500,134 | — | — |
| 2017-04-05 | $8.38 | $8.99 | 1,824,842 | — | — |
| 2017-04-04 | $8.24 | $8.84 | 1,720,628 | — | — |
| 2017-04-03 | $8.27 | $8.87 | 685,838 | — | — |
| 2017-03-31 | $8.39 | $9.00 | 538,881 | — | — |
| 2017-03-30 | $8.40 | $9.01 | 537,387 | — | — |
| 2017-03-29 | $8.41 | $9.02 | 573,351 | — | — |
| 2017-03-28 | $8.40 | $9.01 | 741,450 | — | — |
| 2017-03-27 | $8.28 | $8.88 | 910,238 | — | — |
| 2017-03-24 | $8.43 | $9.04 | 1,059,608 | — | — |
| 2017-03-23 | $8.41 | $9.02 | 996,987 | — | — |
| 2017-03-22 | $8.26 | $8.86 | 1,517,829 | — | — |
| 2017-03-21 | $8.23 | $8.83 | 1,929,631 | — | — |
| 2017-03-20 | $8.46 | $9.07 | 1,248,848 | — | — |
| 2017-03-17 | $8.48 | $9.09 | 2,989,813 | — | — |
| 2017-03-16 | $8.59 | $9.21 | 3,659,795 | — | — |
| 2017-03-15 | $8.51 | $9.13 | 1,212,999 | — | — |
| 2017-03-14 | $8.24 | $8.84 | 973,892 | — | — |
| 2017-03-13 | $8.41 | $9.02 | 2,291,910 | — | — |
| 2017-03-10 | $8.39 | $9.00 | 1,457,736 | — | — |
| 2017-03-09 | $8.38 | $8.99 | 2,740,135 | — | — |
| 2017-03-08 | $8.24 | $8.84 | 1,231,039 | — | — |
| 2017-03-07 | $8.18 | $8.77 | 494,070 | — | — |
| 2017-03-06 | $8.23 | $8.83 | 658,377 | — | — |
| 2017-03-03 | $8.29 | $8.89 | 1,147,851 | — | — |
| 2017-03-02 | $8.18 | $8.77 | 1,377,191 | — | — |
| 2017-03-01 | $8.27 | $8.87 | 925,405 | — | — |
| 2017-02-28 | $8.04 | $8.62 | 2,527,340 | — | — |
| 2017-02-27 | $8.12 | $8.71 | 904,378 | — | — |
| 2017-02-24 | $7.98 | $8.56 | 1,181,287 | — | — |
| 2017-02-23 | $8.05 | $8.63 | 5,428,106 | — | — |
| 2017-02-22 | $8.20 | $8.79 | 2,733,816 | — | — |
| 2017-02-21 | $8.25 | $8.85 | 1,604,579 | — | — |
| 2017-02-17 | $8.21 | $8.80 | 2,107,955 | — | — |
| 2017-02-16 | $8.18 | $8.77 | 819,237 | — | — |
| 2017-02-15 | $8.23 | $8.83 | 1,431,654 | — | — |
| 2017-02-14 | $8.30 | $8.90 | 1,055,701 | — | — |
| 2017-02-13 | $8.32 | $8.92 | 1,214,263 | — | — |
| 2017-02-10 | $8.32 | $8.92 | 1,784,857 | — | — |
| 2017-02-09 | $8.34 | $8.94 | 1,108,096 | — | — |
| 2017-02-08 | $8.36 | $8.97 | 2,034,190 | — | — |
| 2017-02-07 | $8.37 | $8.98 | 2,039,820 | — | — |
| 2017-02-06 | $8.28 | $8.88 | 3,662,323 | — | — |
| 2017-02-03 | $8.07 | $8.65 | 1,173,014 | — | — |
| 2017-02-02 | $8.02 | $8.60 | 2,034,994 | — | — |
| 2017-02-01 | $7.75 | $8.32 | 2,927,192 | — | — |
| 2017-01-31 | $7.80 | $8.36 | 2,514,012 | — | — |
| 2017-01-30 | $7.91 | $8.48 | 2,270,424 | — | — |
| 2017-01-27 | $8.09 | $8.68 | 1,250,342 | — | — |
| 2017-01-26 | $8.02 | $8.61 | 2,074,405 | — | — |
| 2017-01-25 | $8.15 | $8.74 | 2,505,854 | — | — |
| 2017-01-24 | $8.23 | $8.83 | 1,477,844 | — | — |
| 2017-01-23 | $8.10 | $8.69 | 1,022,150 | — | — |
| 2017-01-20 | $8.05 | $8.63 | 2,323,393 | — | — |
| 2017-01-19 | $7.87 | $8.44 | 1,200,131 | — | — |
| 2017-01-18 | $7.84 | $8.41 | 1,205,990 | — | — |
| 2017-01-17 | $7.79 | $8.35 | 1,217,251 | — | — |
| 2017-01-13 | $7.89 | $8.47 | 2,403,134 | — | — |
| 2017-01-12 | $7.74 | $8.30 | 3,260,173 | — | — |
| 2017-01-11 | $7.78 | $8.34 | 1,094,193 | — | — |
| 2017-01-10 | $7.76 | $8.33 | 1,670,301 | — | — |
| 2017-01-09 | $7.58 | $8.13 | 1,894,241 | — | — |
| 2017-01-06 | $7.78 | $8.34 | 594,378 | — | — |
| 2017-01-05 | $7.78 | $8.34 | 1,692,247 | — | — |
| 2017-01-04 | $7.55 | $8.09 | 3,066,221 | — | — |
| 2017-01-03 | $7.56 | $8.11 | 844,055 | — | — |