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
- 2006-02-08 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 | $12.64 | $12.64 | 661,300 | — | — |
| 2017-12-28 | $13.00 | $13.00 | 508,000 | — | — |
| 2017-12-27 | $12.99 | $12.99 | 890,400 | — | — |
| 2017-12-26 | $13.15 | $13.15 | 942,000 | — | — |
| 2017-12-22 | $12.98 | $12.98 | 672,900 | — | — |
| 2017-12-21 | $12.99 | $12.99 | 748,500 | — | — |
| 2017-12-20 | $12.70 | $12.70 | 1,034,800 | — | — |
| 2017-12-19 | $12.92 | $12.92 | 1,329,800 | — | — |
| 2017-12-18 | $12.90 | $12.90 | 2,016,100 | — | — |
| 2017-12-15 | $12.55 | $12.55 | 7,132,400 | — | — |
| 2017-12-14 | $10.94 | $10.94 | 842,600 | — | — |
| 2017-12-13 | $11.28 | $11.28 | 945,000 | — | — |
| 2017-12-12 | $11.08 | $11.08 | 831,300 | — | — |
| 2017-12-11 | $11.03 | $11.03 | 787,600 | — | — |
| 2017-12-08 | $10.90 | $10.90 | 1,092,300 | — | — |
| 2017-12-07 | $10.79 | $10.79 | 2,075,100 | — | — |
| 2017-12-06 | $10.57 | $10.57 | 1,081,900 | — | — |
| 2017-12-05 | $10.69 | $10.69 | 1,104,700 | — | — |
| 2017-12-04 | $10.78 | $10.78 | 870,800 | — | — |
| 2017-12-01 | $10.75 | $10.75 | 1,121,300 | — | — |
| 2017-11-30 | $10.93 | $10.93 | 979,500 | — | — |
| 2017-11-29 | $11.11 | $11.11 | 944,600 | — | — |
| 2017-11-28 | $10.94 | $10.94 | 1,059,000 | — | — |
| 2017-11-27 | $10.90 | $10.90 | 1,847,500 | — | — |
| 2017-11-24 | $11.03 | $11.03 | 261,500 | — | — |
| 2017-11-22 | $11.12 | $11.12 | 662,800 | — | — |
| 2017-11-21 | $10.99 | $10.99 | 1,621,100 | — | — |
| 2017-11-20 | $10.57 | $10.57 | 2,816,700 | — | — |
| 2017-11-17 | $10.71 | $10.71 | 1,689,100 | — | — |
| 2017-11-16 | $10.70 | $10.70 | 929,800 | — | — |
| 2017-11-15 | $10.56 | $10.56 | 1,139,800 | — | — |
| 2017-11-14 | $10.46 | $10.46 | 821,500 | — | — |
| 2017-11-13 | $10.56 | $10.56 | 1,895,700 | — | — |
| 2017-11-10 | $10.56 | $10.56 | 1,675,600 | — | — |
| 2017-11-09 | $9.97 | $9.97 | 1,607,100 | — | — |
| 2017-11-08 | $9.87 | $9.87 | 2,907,000 | — | — |
| 2017-11-07 | $8.76 | $8.76 | 2,562,000 | — | — |
| 2017-11-06 | $9.63 | $9.63 | 1,505,900 | — | — |
| 2017-11-03 | $9.14 | $9.14 | 2,140,400 | — | — |
| 2017-11-02 | $10.02 | $10.02 | 902,000 | — | — |
| 2017-11-01 | $10.20 | $10.20 | 771,800 | — | — |
| 2017-10-31 | $10.20 | $10.20 | 1,010,500 | — | — |
| 2017-10-30 | $10.51 | $10.51 | 949,200 | — | — |
| 2017-10-27 | $10.62 | $10.62 | 1,463,400 | — | — |
| 2017-10-26 | $10.54 | $10.54 | 1,079,200 | — | — |
| 2017-10-25 | $10.49 | $10.49 | 912,400 | — | — |
| 2017-10-24 | $10.50 | $10.50 | 845,200 | — | — |
| 2017-10-23 | $10.31 | $10.31 | 1,173,400 | — | — |
| 2017-10-20 | $10.50 | $10.50 | 4,666,900 | — | — |
| 2017-10-19 | $9.68 | $9.68 | 523,900 | — | — |
| 2017-10-18 | $9.69 | $9.69 | 680,100 | — | — |
| 2017-10-17 | $9.64 | $9.64 | 566,800 | — | — |
| 2017-10-16 | $9.55 | $9.55 | 445,800 | — | — |
| 2017-10-13 | $9.53 | $9.53 | 629,900 | — | — |
| 2017-10-12 | $9.49 | $9.49 | 752,800 | — | — |
| 2017-10-11 | $9.57 | $9.57 | 1,223,100 | — | — |
| 2017-10-10 | $9.90 | $9.90 | 699,200 | — | — |
| 2017-10-09 | $9.74 | $9.74 | 704,000 | — | — |
| 2017-10-06 | $9.74 | $9.74 | 808,500 | — | — |
| 2017-10-05 | $9.65 | $9.65 | 618,300 | — | — |
| 2017-10-04 | $9.70 | $9.70 | 1,209,900 | — | — |
| 2017-10-03 | $9.66 | $9.66 | 914,300 | — | — |
| 2017-10-02 | $9.70 | $9.70 | 1,502,400 | — | — |
| 2017-09-29 | $9.70 | $9.70 | 990,200 | — | — |
| 2017-09-28 | $9.56 | $9.56 | 590,500 | — | — |
| 2017-09-27 | $9.50 | $9.50 | 1,049,000 | — | — |
| 2017-09-26 | $9.38 | $9.38 | 1,033,900 | — | — |
| 2017-09-25 | $9.30 | $9.30 | 1,007,900 | — | — |
| 2017-09-22 | $9.04 | $9.04 | 631,000 | — | — |
| 2017-09-21 | $9.03 | $9.03 | 555,000 | — | — |
| 2017-09-20 | $9.25 | $9.25 | 797,200 | — | — |
| 2017-09-19 | $9.23 | $9.23 | 1,538,300 | — | — |
| 2017-09-18 | $9.21 | $9.21 | 1,000,500 | — | — |
| 2017-09-15 | $9.10 | $9.10 | 1,712,600 | — | — |
| 2017-09-14 | $9.11 | $9.11 | 686,100 | — | — |
| 2017-09-13 | $9.22 | $9.22 | 725,500 | — | — |
| 2017-09-12 | $9.31 | $9.31 | 634,200 | — | — |
| 2017-09-11 | $9.43 | $9.43 | 1,752,900 | — | — |
| 2017-09-08 | $9.37 | $9.37 | 1,200,800 | — | — |
| 2017-09-07 | $9.58 | $9.58 | 2,362,600 | — | — |
| 2017-09-06 | $8.95 | $8.95 | 724,700 | — | — |
| 2017-09-05 | $8.93 | $8.93 | 561,600 | — | — |
| 2017-09-01 | $9.01 | $9.01 | 643,900 | — | — |
| 2017-08-31 | $8.93 | $8.93 | 500,400 | — | — |
| 2017-08-30 | $8.79 | $8.79 | 667,500 | — | — |
| 2017-08-29 | $8.80 | $8.80 | 578,800 | — | — |
| 2017-08-28 | $9.00 | $9.00 | 904,600 | — | — |
| 2017-08-25 | $8.91 | $8.91 | 478,000 | — | — |
| 2017-08-24 | $8.85 | $8.85 | 802,100 | — | — |
| 2017-08-23 | $8.68 | $8.68 | 1,173,000 | — | — |
| 2017-08-22 | $8.73 | $8.73 | 989,300 | — | — |
| 2017-08-21 | $8.65 | $8.65 | 1,163,800 | — | — |
| 2017-08-18 | $8.88 | $8.88 | 1,465,700 | — | — |
| 2017-08-17 | $9.19 | $9.19 | 1,226,300 | — | — |
| 2017-08-16 | $9.43 | $9.43 | 1,264,300 | — | — |
| 2017-08-15 | $9.45 | $9.45 | 2,948,000 | — | — |
| 2017-08-14 | $9.40 | $9.40 | 1,850,200 | — | — |
| 2017-08-11 | $9.21 | $9.21 | 3,414,600 | — | — |
| 2017-08-10 | $8.90 | $8.90 | 2,591,300 | — | — |
| 2017-08-09 | $8.50 | $8.50 | 3,459,900 | — | — |
| 2017-08-08 | $8.09 | $8.09 | 1,683,100 | — | — |
| 2017-08-07 | $7.99 | $7.99 | 963,400 | — | — |
| 2017-08-04 | $7.94 | $7.94 | 1,023,000 | — | — |
| 2017-08-03 | $7.77 | $7.77 | 406,200 | — | — |
| 2017-08-02 | $7.77 | $7.77 | 516,800 | — | — |
| 2017-08-01 | $7.91 | $7.91 | 893,700 | — | — |
| 2017-07-31 | $7.94 | $7.94 | 655,100 | — | — |
| 2017-07-28 | $7.95 | $7.95 | 1,433,700 | — | — |
| 2017-07-27 | $7.92 | $7.92 | 772,500 | — | — |
| 2017-07-26 | $7.86 | $7.86 | 574,900 | — | — |
| 2017-07-25 | $7.97 | $7.97 | 1,268,600 | — | — |
| 2017-07-24 | $7.60 | $7.60 | 676,100 | — | — |
| 2017-07-21 | $7.79 | $7.79 | 854,700 | — | — |
| 2017-07-20 | $7.78 | $7.78 | 670,400 | — | — |
| 2017-07-19 | $7.66 | $7.66 | 611,600 | — | — |
| 2017-07-18 | $7.52 | $7.52 | 1,018,100 | — | — |
| 2017-07-17 | $7.54 | $7.54 | 1,154,400 | — | — |
| 2017-07-14 | $7.51 | $7.51 | 519,600 | — | — |
| 2017-07-13 | $7.54 | $7.54 | 874,500 | — | — |
| 2017-07-12 | $7.50 | $7.50 | 975,900 | — | — |
| 2017-07-11 | $7.55 | $7.55 | 585,000 | — | — |
| 2017-07-10 | $7.58 | $7.58 | 441,100 | — | — |
| 2017-07-07 | $7.60 | $7.60 | 455,600 | — | — |
| 2017-07-06 | $7.47 | $7.47 | 960,300 | — | — |
| 2017-07-05 | $7.77 | $7.77 | 718,100 | — | — |
| 2017-07-03 | $7.88 | $7.88 | 552,500 | — | — |
| 2017-06-30 | $7.71 | $7.71 | 607,900 | — | — |
| 2017-06-29 | $7.72 | $7.72 | 885,300 | — | — |
| 2017-06-28 | $7.69 | $7.69 | 710,300 | — | — |
| 2017-06-27 | $7.59 | $7.59 | 813,000 | — | — |
| 2017-06-26 | $7.60 | $7.60 | 1,004,000 | — | — |
| 2017-06-23 | $7.42 | $7.42 | 1,701,500 | — | — |
| 2017-06-22 | $7.35 | $7.35 | 678,400 | — | — |
| 2017-06-21 | $7.20 | $7.20 | 717,100 | — | — |
| 2017-06-20 | $7.17 | $7.17 | 795,400 | — | — |
| 2017-06-19 | $7.36 | $7.36 | 838,500 | — | — |
| 2017-06-16 | $7.25 | $7.25 | 1,280,000 | — | — |
| 2017-06-15 | $7.41 | $7.41 | 730,400 | — | — |
| 2017-06-14 | $7.43 | $7.43 | 952,300 | — | — |
| 2017-06-13 | $7.34 | $7.34 | 2,293,700 | — | — |
| 2017-06-12 | $7.38 | $7.38 | 1,391,500 | — | — |
| 2017-06-09 | $7.16 | $7.16 | 2,558,900 | — | — |
| 2017-06-08 | $6.82 | $6.82 | 1,408,700 | — | — |
| 2017-06-07 | $6.76 | $6.76 | 594,400 | — | — |
| 2017-06-06 | $6.84 | $6.84 | 425,100 | — | — |
| 2017-06-05 | $6.95 | $6.95 | 610,300 | — | — |
| 2017-06-02 | $6.94 | $6.94 | 851,000 | — | — |
| 2017-06-01 | $6.98 | $6.98 | 951,800 | — | — |
| 2017-05-31 | $6.83 | $6.83 | 779,100 | — | — |
| 2017-05-30 | $6.90 | $6.90 | 1,401,000 | — | — |
| 2017-05-26 | $6.59 | $6.59 | 494,100 | — | — |
| 2017-05-25 | $6.47 | $6.47 | 578,800 | — | — |
| 2017-05-24 | $6.43 | $6.43 | 566,900 | — | — |
| 2017-05-23 | $6.52 | $6.52 | 559,100 | — | — |
| 2017-05-22 | $6.53 | $6.53 | 665,800 | — | — |
| 2017-05-19 | $6.47 | $6.47 | 1,135,200 | — | — |
| 2017-05-18 | $6.33 | $6.33 | 1,417,800 | — | — |
| 2017-05-17 | $6.30 | $6.30 | 1,237,400 | — | — |
| 2017-05-16 | $6.55 | $6.55 | 932,800 | — | — |
| 2017-05-15 | $6.51 | $6.51 | 1,242,900 | — | — |
| 2017-05-12 | $6.84 | $6.84 | 1,245,000 | — | — |
| 2017-05-11 | $6.94 | $6.94 | 2,232,900 | — | — |
| 2017-05-10 | $7.28 | $7.28 | 7,366,000 | — | — |
| 2017-05-09 | $6.20 | $6.20 | 2,281,600 | — | — |
| 2017-05-08 | $5.95 | $5.95 | 1,354,300 | — | — |
| 2017-05-05 | $5.94 | $5.94 | 4,576,700 | — | — |
| 2017-05-04 | $6.13 | $6.13 | 439,400 | — | — |
| 2017-05-03 | $6.14 | $6.14 | 553,700 | — | — |
| 2017-05-02 | $6.18 | $6.18 | 703,400 | — | — |
| 2017-05-01 | $6.15 | $6.15 | 565,200 | — | — |
| 2017-04-28 | $6.23 | $6.23 | 488,600 | — | — |
| 2017-04-27 | $6.41 | $6.41 | 980,100 | — | — |
| 2017-04-26 | $6.23 | $6.23 | 1,172,100 | — | — |
| 2017-04-25 | $6.19 | $6.19 | 598,200 | — | — |
| 2017-04-24 | $6.13 | $6.13 | 549,600 | — | — |
| 2017-04-21 | $6.09 | $6.09 | 476,700 | — | — |
| 2017-04-20 | $6.19 | $6.19 | 616,600 | — | — |
| 2017-04-19 | $6.06 | $6.06 | 1,380,300 | — | — |
| 2017-04-18 | $6.10 | $6.10 | 600,900 | — | — |
| 2017-04-17 | $6.14 | $6.14 | 709,700 | — | — |
| 2017-04-13 | $6.09 | $6.09 | 770,100 | — | — |
| 2017-04-12 | $6.32 | $6.32 | 632,400 | — | — |
| 2017-04-11 | $6.49 | $6.49 | 500,200 | — | — |
| 2017-04-10 | $6.39 | $6.39 | 599,500 | — | — |
| 2017-04-07 | $6.49 | $6.49 | 930,200 | — | — |
| 2017-04-06 | $6.56 | $6.56 | 1,113,200 | — | — |
| 2017-04-05 | $6.57 | $6.57 | 1,239,600 | — | — |
| 2017-04-04 | $6.75 | $6.75 | 766,700 | — | — |
| 2017-04-03 | $6.92 | $6.92 | 483,700 | — | — |
| 2017-03-31 | $7.07 | $7.07 | 819,000 | — | — |
| 2017-03-30 | $7.01 | $7.01 | 635,000 | — | — |
| 2017-03-29 | $6.95 | $6.95 | 2,175,500 | — | — |
| 2017-03-28 | $6.80 | $6.80 | 1,128,700 | — | — |
| 2017-03-27 | $6.74 | $6.74 | 954,800 | — | — |
| 2017-03-24 | $6.66 | $6.66 | 411,800 | — | — |
| 2017-03-23 | $6.66 | $6.66 | 540,600 | — | — |
| 2017-03-22 | $6.49 | $6.49 | 996,900 | — | — |
| 2017-03-21 | $6.54 | $6.54 | 846,200 | — | — |
| 2017-03-20 | $6.77 | $6.77 | 465,200 | — | — |
| 2017-03-17 | $6.80 | $6.80 | 1,137,000 | — | — |
| 2017-03-16 | $6.73 | $6.73 | 644,300 | — | — |
| 2017-03-15 | $6.56 | $6.56 | 797,700 | — | — |
| 2017-03-14 | $6.48 | $6.48 | 773,600 | — | — |
| 2017-03-13 | $6.65 | $6.65 | 531,500 | — | — |
| 2017-03-10 | $6.73 | $6.73 | 815,400 | — | — |
| 2017-03-09 | $6.69 | $6.69 | 1,210,800 | — | — |
| 2017-03-08 | $6.78 | $6.78 | 966,300 | — | — |
| 2017-03-07 | $6.78 | $6.78 | 1,470,400 | — | — |
| 2017-03-06 | $7.13 | $7.13 | 974,100 | — | — |
| 2017-03-03 | $7.06 | $7.06 | 1,472,600 | — | — |
| 2017-03-02 | $7.21 | $7.21 | 2,841,300 | — | — |
| 2017-03-01 | $6.90 | $6.90 | 4,736,800 | — | — |
| 2017-02-28 | $6.65 | $6.65 | 1,780,000 | — | — |
| 2017-02-27 | $6.71 | $6.71 | 1,536,100 | — | — |
| 2017-02-24 | $6.66 | $6.66 | 1,001,200 | — | — |
| 2017-02-23 | $6.74 | $6.74 | 1,267,000 | — | — |
| 2017-02-22 | $6.86 | $6.86 | 679,600 | — | — |
| 2017-02-21 | $6.93 | $6.93 | 1,419,200 | — | — |
| 2017-02-17 | $6.98 | $6.98 | 821,900 | — | — |
| 2017-02-16 | $7.00 | $7.00 | 865,000 | — | — |
| 2017-02-15 | $7.20 | $7.20 | 1,203,300 | — | — |
| 2017-02-14 | $7.31 | $7.31 | 808,500 | — | — |
| 2017-02-13 | $7.21 | $7.21 | 1,071,800 | — | — |
| 2017-02-10 | $7.11 | $7.11 | 2,279,200 | — | — |
| 2017-02-09 | $7.00 | $7.00 | 1,133,300 | — | — |
| 2017-02-08 | $6.77 | $6.77 | 1,286,800 | — | — |
| 2017-02-07 | $6.66 | $6.66 | 798,000 | — | — |
| 2017-02-06 | $6.81 | $6.81 | 1,159,500 | — | — |
| 2017-02-03 | $6.77 | $6.77 | 1,286,500 | — | — |
| 2017-02-02 | $6.96 | $6.96 | 1,325,300 | — | — |
| 2017-02-01 | $7.29 | $7.29 | 1,387,600 | — | — |
| 2017-01-31 | $7.30 | $7.30 | 1,194,300 | — | — |
| 2017-01-30 | $7.23 | $7.23 | 738,300 | — | — |
| 2017-01-27 | $7.22 | $7.22 | 565,900 | — | — |
| 2017-01-26 | $7.21 | $7.21 | 503,000 | — | — |
| 2017-01-25 | $7.32 | $7.32 | 965,000 | — | — |
| 2017-01-24 | $7.19 | $7.19 | 1,440,300 | — | — |
| 2017-01-23 | $7.07 | $7.07 | 756,400 | — | — |
| 2017-01-20 | $7.16 | $7.16 | 603,500 | — | — |
| 2017-01-19 | $6.98 | $6.98 | 864,800 | — | — |
| 2017-01-18 | $7.18 | $7.18 | 968,900 | — | — |
| 2017-01-17 | $7.12 | $7.12 | 553,000 | — | — |
| 2017-01-13 | $7.07 | $7.07 | 656,900 | — | — |
| 2017-01-12 | $7.05 | $7.05 | 791,600 | — | — |
| 2017-01-11 | $7.15 | $7.15 | 652,200 | — | — |
| 2017-01-10 | $7.18 | $7.18 | 581,100 | — | — |
| 2017-01-09 | $7.06 | $7.06 | 693,300 | — | — |
| 2017-01-06 | $7.00 | $7.00 | 553,200 | — | — |
| 2017-01-05 | $7.08 | $7.08 | 1,389,100 | — | — |
| 2017-01-04 | $7.14 | $7.14 | 1,034,600 | — | — |
| 2017-01-03 | $6.95 | $6.95 | 1,235,100 | — | — |