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
- 2013-05-23 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 | $11.15 | $11.15 | 547,300 | — | — |
| 2017-12-28 | $11.40 | $11.40 | 672,400 | — | — |
| 2017-12-27 | $10.95 | $10.95 | 655,500 | — | — |
| 2017-12-26 | $10.90 | $10.90 | 633,000 | — | — |
| 2017-12-22 | $10.80 | $10.80 | 847,700 | — | — |
| 2017-12-21 | $10.90 | $10.90 | 1,871,100 | — | — |
| 2017-12-20 | $10.95 | $10.95 | 2,463,100 | — | — |
| 2017-12-19 | $10.35 | $10.35 | 2,026,700 | — | — |
| 2017-12-18 | $9.95 | $9.95 | 918,300 | — | — |
| 2017-12-15 | $9.90 | $9.90 | 1,344,500 | — | — |
| 2017-12-14 | $9.80 | $9.80 | 802,700 | — | — |
| 2017-12-13 | $9.95 | $9.95 | 1,894,800 | — | — |
| 2017-12-12 | $10.10 | $10.10 | 735,600 | — | — |
| 2017-12-11 | $10.20 | $10.20 | 802,500 | — | — |
| 2017-12-08 | $10.00 | $10.00 | 761,800 | — | — |
| 2017-12-07 | $10.10 | $10.10 | 491,900 | — | — |
| 2017-12-06 | $10.15 | $10.15 | 686,100 | — | — |
| 2017-12-05 | $10.45 | $10.45 | 690,000 | — | — |
| 2017-12-04 | $10.50 | $10.50 | 1,140,800 | — | — |
| 2017-12-01 | $10.65 | $10.65 | 1,530,300 | — | — |
| 2017-11-30 | $10.60 | $10.60 | 931,400 | — | — |
| 2017-11-29 | $10.30 | $10.30 | 1,067,500 | — | — |
| 2017-11-28 | $10.35 | $10.35 | 1,157,500 | — | — |
| 2017-11-27 | $10.25 | $10.25 | 1,687,600 | — | — |
| 2017-11-24 | $10.20 | $10.20 | 356,600 | — | — |
| 2017-11-22 | $10.20 | $10.20 | 757,700 | — | — |
| 2017-11-21 | $9.95 | $9.95 | 915,100 | — | — |
| 2017-11-20 | $9.90 | $9.90 | 930,700 | — | — |
| 2017-11-17 | $10.10 | $10.10 | 1,196,000 | — | — |
| 2017-11-16 | $9.75 | $9.75 | 2,391,300 | — | — |
| 2017-11-15 | $9.15 | $9.15 | 3,578,000 | — | — |
| 2017-11-14 | $9.55 | $9.55 | 3,168,700 | — | — |
| 2017-11-13 | $10.05 | $10.05 | 1,131,700 | — | — |
| 2017-11-10 | $10.25 | $10.25 | 1,752,800 | — | — |
| 2017-11-09 | $10.15 | $10.15 | 3,881,500 | — | — |
| 2017-11-08 | $10.90 | $10.90 | 2,288,800 | — | — |
| 2017-11-07 | $11.15 | $11.15 | 2,268,200 | — | — |
| 2017-11-06 | $11.50 | $11.50 | 1,008,500 | — | — |
| 2017-11-03 | $11.55 | $11.55 | 1,989,400 | — | — |
| 2017-11-02 | $11.55 | $11.55 | 3,515,500 | — | — |
| 2017-11-01 | $11.10 | $11.10 | 13,784,700 | — | — |
| 2017-10-31 | $11.20 | $11.20 | 4,378,600 | — | — |
| 2017-10-30 | $12.10 | $12.10 | 1,049,000 | — | — |
| 2017-10-27 | $12.15 | $12.15 | 2,321,600 | — | — |
| 2017-10-26 | $11.50 | $11.50 | 4,773,900 | — | — |
| 2017-10-25 | $10.40 | $10.40 | 1,002,200 | — | — |
| 2017-10-24 | $10.75 | $10.75 | 449,900 | — | — |
| 2017-10-23 | $10.75 | $10.75 | 387,300 | — | — |
| 2017-10-20 | $10.85 | $10.85 | 356,800 | — | — |
| 2017-10-19 | $10.75 | $10.75 | 466,500 | — | — |
| 2017-10-18 | $10.90 | $10.90 | 1,102,100 | — | — |
| 2017-10-17 | $11.20 | $11.20 | 546,000 | — | — |
| 2017-10-16 | $11.00 | $11.00 | 564,700 | — | — |
| 2017-10-13 | $11.05 | $11.05 | 624,700 | — | — |
| 2017-10-12 | $10.95 | $10.95 | 731,300 | — | — |
| 2017-10-11 | $10.85 | $10.85 | 653,600 | — | — |
| 2017-10-10 | $10.60 | $10.60 | 1,095,200 | — | — |
| 2017-10-09 | $11.20 | $11.20 | 666,900 | — | — |
| 2017-10-06 | $11.35 | $11.35 | 810,200 | — | — |
| 2017-10-05 | $11.15 | $11.15 | 1,323,400 | — | — |
| 2017-10-04 | $10.90 | $10.90 | 1,114,200 | — | — |
| 2017-10-03 | $10.55 | $10.55 | 824,300 | — | — |
| 2017-10-02 | $10.30 | $10.30 | 794,500 | — | — |
| 2017-09-29 | $10.25 | $10.25 | 405,800 | — | — |
| 2017-09-28 | $10.20 | $10.20 | 676,000 | — | — |
| 2017-09-27 | $10.05 | $10.05 | 418,300 | — | — |
| 2017-09-26 | $9.90 | $9.90 | 681,000 | — | — |
| 2017-09-25 | $10.30 | $10.30 | 484,200 | — | — |
| 2017-09-22 | $10.30 | $10.30 | 290,200 | — | — |
| 2017-09-21 | $10.35 | $10.35 | 1,074,900 | — | — |
| 2017-09-20 | $10.25 | $10.25 | 1,023,600 | — | — |
| 2017-09-19 | $10.00 | $10.00 | 1,000,800 | — | — |
| 2017-09-18 | $9.60 | $9.60 | 631,000 | — | — |
| 2017-09-15 | $9.70 | $9.70 | 1,411,100 | — | — |
| 2017-09-14 | $9.85 | $9.85 | 2,258,000 | — | — |
| 2017-09-13 | $10.30 | $10.30 | 868,200 | — | — |
| 2017-09-12 | $10.60 | $10.60 | 1,169,400 | — | — |
| 2017-09-11 | $10.75 | $10.75 | 680,400 | — | — |
| 2017-09-08 | $10.85 | $10.85 | 812,600 | — | — |
| 2017-09-07 | $11.25 | $11.25 | 540,400 | — | — |
| 2017-09-06 | $11.45 | $11.45 | 996,300 | — | — |
| 2017-09-05 | $11.15 | $11.15 | 1,107,300 | — | — |
| 2017-09-01 | $11.55 | $11.55 | 1,356,000 | — | — |
| 2017-08-31 | $11.30 | $11.30 | 2,085,600 | — | — |
| 2017-08-30 | $10.45 | $10.45 | 1,219,600 | — | — |
| 2017-08-29 | $10.40 | $10.40 | 524,300 | — | — |
| 2017-08-28 | $10.25 | $10.25 | 326,800 | — | — |
| 2017-08-25 | $10.30 | $10.30 | 543,800 | — | — |
| 2017-08-24 | $10.30 | $10.30 | 996,900 | — | — |
| 2017-08-23 | $10.45 | $10.45 | 628,900 | — | — |
| 2017-08-22 | $10.15 | $10.15 | 634,300 | — | — |
| 2017-08-21 | $10.15 | $10.15 | 538,900 | — | — |
| 2017-08-18 | $10.10 | $10.10 | 550,900 | — | — |
| 2017-08-17 | $10.15 | $10.15 | 836,700 | — | — |
| 2017-08-16 | $10.20 | $10.20 | 843,100 | — | — |
| 2017-08-15 | $9.80 | $9.80 | 1,818,700 | — | — |
| 2017-08-14 | $9.75 | $9.75 | 667,500 | — | — |
| 2017-08-11 | $9.65 | $9.65 | 2,664,000 | — | — |
| 2017-08-10 | $9.95 | $9.95 | 1,912,800 | — | — |
| 2017-08-09 | $10.35 | $10.35 | 1,787,000 | — | — |
| 2017-08-08 | $10.35 | $10.35 | 3,031,600 | — | — |
| 2017-08-07 | $10.00 | $10.00 | 2,713,600 | — | — |
| 2017-08-04 | $10.05 | $10.05 | 8,213,500 | — | — |
| 2017-08-03 | $8.65 | $8.65 | 8,214,900 | — | — |
| 2017-08-02 | $8.30 | $8.30 | 1,912,200 | — | — |
| 2017-08-01 | $8.35 | $8.35 | 2,319,800 | — | — |
| 2017-07-31 | $8.80 | $8.80 | 3,692,100 | — | — |
| 2017-07-28 | $8.20 | $8.20 | 4,439,500 | — | — |
| 2017-07-27 | $8.55 | $8.55 | 3,803,700 | — | — |
| 2017-07-26 | $8.20 | $8.20 | 2,459,800 | — | — |
| 2017-07-25 | $8.00 | $8.00 | 848,900 | — | — |
| 2017-07-24 | $7.95 | $7.95 | 446,000 | — | — |
| 2017-07-21 | $8.00 | $8.00 | 634,600 | — | — |
| 2017-07-20 | $8.05 | $8.05 | 827,400 | — | — |
| 2017-07-19 | $8.10 | $8.10 | 589,300 | — | — |
| 2017-07-18 | $8.25 | $8.25 | 870,000 | — | — |
| 2017-07-17 | $8.25 | $8.25 | 1,642,500 | — | — |
| 2017-07-14 | $8.25 | $8.25 | 1,905,600 | — | — |
| 2017-07-13 | $8.45 | $8.45 | 2,235,700 | — | — |
| 2017-07-12 | $8.10 | $8.10 | 1,692,400 | — | — |
| 2017-07-11 | $7.85 | $7.85 | 4,265,400 | — | — |
| 2017-07-10 | $7.40 | $7.40 | 1,168,100 | — | — |
| 2017-07-07 | $7.30 | $7.30 | 1,558,400 | — | — |
| 2017-07-06 | $6.95 | $6.95 | 441,300 | — | — |
| 2017-07-05 | $7.00 | $7.00 | 464,600 | — | — |
| 2017-07-03 | $6.85 | $6.85 | 448,000 | — | — |
| 2017-06-30 | $6.90 | $6.90 | 1,045,300 | — | — |
| 2017-06-29 | $6.95 | $6.95 | 316,600 | — | — |
| 2017-06-28 | $6.85 | $6.85 | 435,400 | — | — |
| 2017-06-27 | $6.90 | $6.90 | 410,200 | — | — |
| 2017-06-26 | $6.75 | $6.75 | 513,700 | — | — |
| 2017-06-23 | $6.85 | $6.85 | 508,600 | — | — |
| 2017-06-22 | $6.90 | $6.90 | 411,000 | — | — |
| 2017-06-21 | $6.80 | $6.80 | 449,800 | — | — |
| 2017-06-20 | $6.65 | $6.65 | 235,200 | — | — |
| 2017-06-19 | $6.65 | $6.65 | 365,200 | — | — |
| 2017-06-16 | $6.65 | $6.65 | 363,900 | — | — |
| 2017-06-15 | $6.80 | $6.80 | 317,600 | — | — |
| 2017-06-14 | $7.00 | $7.00 | 393,100 | — | — |
| 2017-06-13 | $7.30 | $7.30 | 888,200 | — | — |
| 2017-06-12 | $7.35 | $7.35 | 970,700 | — | — |
| 2017-06-09 | $7.15 | $7.15 | 540,000 | — | — |
| 2017-06-08 | $7.15 | $7.15 | 836,600 | — | — |
| 2017-06-07 | $7.05 | $7.05 | 566,900 | — | — |
| 2017-06-06 | $7.05 | $7.05 | 895,100 | — | — |
| 2017-06-05 | $7.10 | $7.10 | 477,200 | — | — |
| 2017-06-02 | $7.05 | $7.05 | 1,172,200 | — | — |
| 2017-06-01 | $6.85 | $6.85 | 514,500 | — | — |
| 2017-05-31 | $6.75 | $6.75 | 587,000 | — | — |
| 2017-05-30 | $6.85 | $6.85 | 1,112,200 | — | — |
| 2017-05-26 | $6.65 | $6.65 | 627,900 | — | — |
| 2017-05-25 | $6.40 | $6.40 | 663,500 | — | — |
| 2017-05-24 | $6.60 | $6.60 | 647,100 | — | — |
| 2017-05-23 | $6.50 | $6.50 | 383,000 | — | — |
| 2017-05-22 | $6.40 | $6.40 | 736,600 | — | — |
| 2017-05-19 | $6.30 | $6.30 | 365,700 | — | — |
| 2017-05-18 | $6.10 | $6.10 | 566,800 | — | — |
| 2017-05-17 | $6.20 | $6.20 | 515,600 | — | — |
| 2017-05-16 | $6.45 | $6.45 | 396,600 | — | — |
| 2017-05-15 | $6.50 | $6.50 | 655,100 | — | — |
| 2017-05-12 | $6.35 | $6.35 | 519,600 | — | — |
| 2017-05-11 | $6.40 | $6.40 | 568,600 | — | — |
| 2017-05-10 | $6.50 | $6.50 | 618,300 | — | — |
| 2017-05-09 | $6.60 | $6.60 | 725,400 | — | — |
| 2017-05-08 | $6.55 | $6.55 | 419,500 | — | — |
| 2017-05-05 | $6.65 | $6.65 | 845,700 | — | — |
| 2017-05-04 | $6.75 | $6.75 | 1,503,300 | — | — |
| 2017-05-03 | $7.05 | $7.05 | 1,244,500 | — | — |
| 2017-05-02 | $7.10 | $7.10 | 1,779,700 | — | — |
| 2017-05-01 | $7.15 | $7.15 | 2,040,300 | — | — |
| 2017-04-28 | $6.95 | $6.95 | 1,687,600 | — | — |
| 2017-04-27 | $6.55 | $6.55 | 2,044,300 | — | — |
| 2017-04-26 | $6.25 | $6.25 | 1,065,100 | — | — |
| 2017-04-25 | $6.10 | $6.10 | 1,344,900 | — | — |
| 2017-04-24 | $5.60 | $5.60 | 987,200 | — | — |
| 2017-04-21 | $5.55 | $5.55 | 1,020,000 | — | — |
| 2017-04-20 | $5.70 | $5.70 | 547,100 | — | — |
| 2017-04-19 | $5.50 | $5.50 | 768,400 | — | — |
| 2017-04-18 | $5.50 | $5.50 | 459,600 | — | — |
| 2017-04-17 | $5.45 | $5.45 | 1,600,300 | — | — |
| 2017-04-13 | $5.55 | $5.55 | 1,916,900 | — | — |
| 2017-04-12 | $5.60 | $5.60 | 1,062,600 | — | — |
| 2017-04-11 | $6.00 | $6.00 | 728,100 | — | — |
| 2017-04-10 | $6.00 | $6.00 | 926,500 | — | — |
| 2017-04-07 | $6.00 | $6.00 | 326,000 | — | — |
| 2017-04-06 | $5.95 | $5.95 | 561,700 | — | — |
| 2017-04-05 | $5.95 | $5.95 | 1,098,400 | — | — |
| 2017-04-04 | $6.25 | $6.25 | 765,900 | — | — |
| 2017-04-03 | $6.30 | $6.30 | 519,600 | — | — |
| 2017-03-31 | $6.50 | $6.50 | 485,400 | — | — |
| 2017-03-30 | $6.60 | $6.60 | 555,500 | — | — |
| 2017-03-29 | $6.50 | $6.50 | 688,900 | — | — |
| 2017-03-28 | $6.85 | $6.85 | 1,074,000 | — | — |
| 2017-03-27 | $6.50 | $6.50 | 1,470,600 | — | — |
| 2017-03-24 | $6.20 | $6.20 | 1,113,600 | — | — |
| 2017-03-23 | $6.60 | $6.60 | 2,431,800 | — | — |
| 2017-03-22 | $5.55 | $5.55 | 1,732,000 | — | — |
| 2017-03-21 | $5.70 | $5.70 | 1,355,300 | — | — |
| 2017-03-20 | $5.80 | $5.80 | 923,000 | — | — |
| 2017-03-17 | $6.10 | $6.10 | 1,933,900 | — | — |
| 2017-03-16 | $6.05 | $6.05 | 1,358,800 | — | — |
| 2017-03-15 | $5.95 | $5.95 | 2,851,800 | — | — |
| 2017-03-14 | $5.95 | $5.95 | 1,369,900 | — | — |
| 2017-03-13 | $6.30 | $6.30 | 2,994,800 | — | — |
| 2017-03-10 | $6.15 | $6.15 | 3,116,300 | — | — |
| 2017-03-09 | $6.85 | $6.85 | 4,171,700 | — | — |
| 2017-03-08 | $7.50 | $7.50 | 921,300 | — | — |
| 2017-03-07 | $7.60 | $7.60 | 899,300 | — | — |
| 2017-03-06 | $7.55 | $7.55 | 1,241,500 | — | — |
| 2017-03-03 | $8.20 | $8.20 | 1,175,800 | — | — |
| 2017-03-02 | $8.10 | $8.10 | 893,100 | — | — |
| 2017-03-01 | $8.30 | $8.30 | 786,600 | — | — |
| 2017-02-28 | $8.15 | $8.15 | 692,700 | — | — |
| 2017-02-27 | $8.35 | $8.35 | 1,969,300 | — | — |
| 2017-02-24 | $8.10 | $8.10 | 604,000 | — | — |
| 2017-02-23 | $8.30 | $8.30 | 1,350,500 | — | — |
| 2017-02-22 | $8.55 | $8.55 | 1,072,200 | — | — |
| 2017-02-21 | $8.70 | $8.70 | 1,534,000 | — | — |
| 2017-02-17 | $8.20 | $8.20 | 606,700 | — | — |
| 2017-02-16 | $7.95 | $7.95 | 630,700 | — | — |
| 2017-02-15 | $8.15 | $8.15 | 704,500 | — | — |
| 2017-02-14 | $8.25 | $8.25 | 2,111,500 | — | — |
| 2017-02-13 | $8.20 | $8.20 | 3,526,200 | — | — |
| 2017-02-10 | $7.55 | $7.55 | 942,300 | — | — |
| 2017-02-09 | $7.55 | $7.55 | 904,300 | — | — |
| 2017-02-08 | $7.45 | $7.45 | 769,700 | — | — |
| 2017-02-07 | $7.45 | $7.45 | 645,200 | — | — |
| 2017-02-06 | $7.40 | $7.40 | 668,100 | — | — |
| 2017-02-03 | $7.50 | $7.50 | 1,009,700 | — | — |
| 2017-02-02 | $7.50 | $7.50 | 1,376,900 | — | — |
| 2017-02-01 | $7.85 | $7.85 | 742,800 | — | — |
| 2017-01-31 | $7.50 | $7.50 | 555,600 | — | — |
| 2017-01-30 | $7.55 | $7.55 | 785,000 | — | — |
| 2017-01-27 | $7.75 | $7.75 | 1,299,700 | — | — |
| 2017-01-26 | $7.65 | $7.65 | 853,600 | — | — |
| 2017-01-25 | $7.70 | $7.70 | 1,321,800 | — | — |
| 2017-01-24 | $7.30 | $7.30 | 1,046,800 | — | — |
| 2017-01-23 | $6.90 | $6.90 | 468,800 | — | — |
| 2017-01-20 | $7.00 | $7.00 | 466,500 | — | — |
| 2017-01-19 | $7.00 | $7.00 | 716,200 | — | — |
| 2017-01-18 | $6.90 | $6.90 | 413,300 | — | — |
| 2017-01-17 | $7.00 | $7.00 | 643,000 | — | — |
| 2017-01-13 | $6.85 | $6.85 | 939,400 | — | — |
| 2017-01-12 | $6.60 | $6.60 | 751,100 | — | — |
| 2017-01-11 | $6.65 | $6.65 | 741,500 | — | — |
| 2017-01-10 | $6.65 | $6.65 | 513,900 | — | — |
| 2017-01-09 | $6.20 | $6.20 | 359,300 | — | — |
| 2017-01-06 | $6.30 | $6.30 | 200,300 | — | — |
| 2017-01-05 | $6.30 | $6.30 | 369,500 | — | — |
| 2017-01-04 | $6.30 | $6.30 | 727,800 | — | — |
| 2017-01-03 | $6.10 | $6.10 | 2,248,100 | — | — |