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
- 2004-08-09 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 | $10.69 | $10.69 | 136,300 | — | — |
| 2017-12-28 | $10.91 | $10.91 | 47,600 | — | — |
| 2017-12-27 | $11.08 | $11.08 | 107,100 | — | — |
| 2017-12-26 | $10.82 | $10.82 | 66,900 | — | — |
| 2017-12-22 | $10.97 | $10.97 | 81,500 | — | — |
| 2017-12-21 | $10.97 | $10.97 | 119,300 | — | — |
| 2017-12-20 | $10.87 | $10.87 | 108,000 | — | — |
| 2017-12-19 | $11.01 | $11.01 | 157,500 | — | — |
| 2017-12-18 | $10.98 | $10.98 | 157,900 | — | — |
| 2017-12-15 | $10.81 | $10.81 | 266,200 | — | — |
| 2017-12-14 | $10.56 | $10.56 | 149,600 | — | — |
| 2017-12-13 | $10.62 | $10.62 | 109,700 | — | — |
| 2017-12-12 | $10.54 | $10.54 | 138,500 | — | — |
| 2017-12-11 | $10.49 | $10.49 | 219,500 | — | — |
| 2017-12-08 | $10.41 | $10.41 | 229,100 | — | — |
| 2017-12-07 | $10.97 | $10.97 | 135,700 | — | — |
| 2017-12-06 | $10.99 | $10.99 | 138,100 | — | — |
| 2017-12-05 | $11.07 | $11.07 | 217,500 | — | — |
| 2017-12-04 | $11.25 | $11.25 | 259,500 | — | — |
| 2017-12-01 | $10.98 | $10.98 | 328,300 | — | — |
| 2017-11-30 | $11.14 | $11.14 | 269,200 | — | — |
| 2017-11-29 | $11.55 | $11.55 | 205,000 | — | — |
| 2017-11-28 | $11.61 | $11.61 | 222,400 | — | — |
| 2017-11-27 | $11.37 | $11.37 | 249,200 | — | — |
| 2017-11-24 | $11.12 | $11.12 | 87,800 | — | — |
| 2017-11-22 | $11.17 | $11.17 | 188,100 | — | — |
| 2017-11-21 | $11.49 | $11.49 | 245,700 | — | — |
| 2017-11-20 | $10.81 | $10.81 | 353,900 | — | — |
| 2017-11-17 | $11.15 | $11.15 | 356,400 | — | — |
| 2017-11-16 | $10.95 | $10.95 | 389,400 | — | — |
| 2017-11-15 | $10.14 | $10.14 | 409,300 | — | — |
| 2017-11-14 | $10.00 | $10.00 | 336,800 | — | — |
| 2017-11-13 | $10.00 | $10.00 | 298,300 | — | — |
| 2017-11-10 | $9.99 | $9.99 | 176,400 | — | — |
| 2017-11-09 | $9.98 | $9.98 | 420,900 | — | — |
| 2017-11-08 | $9.79 | $9.79 | 419,400 | — | — |
| 2017-11-07 | $10.12 | $10.12 | 674,900 | — | — |
| 2017-11-06 | $8.38 | $8.38 | 137,400 | — | — |
| 2017-11-03 | $8.32 | $8.32 | 82,500 | — | — |
| 2017-11-02 | $8.29 | $8.29 | 202,200 | — | — |
| 2017-11-01 | $8.20 | $8.20 | 183,100 | — | — |
| 2017-10-31 | $8.12 | $8.12 | 152,600 | — | — |
| 2017-10-30 | $8.08 | $8.08 | 160,200 | — | — |
| 2017-10-27 | $8.20 | $8.20 | 148,500 | — | — |
| 2017-10-26 | $8.08 | $8.08 | 236,500 | — | — |
| 2017-10-25 | $7.86 | $7.86 | 266,800 | — | — |
| 2017-10-24 | $8.49 | $8.49 | 441,600 | — | — |
| 2017-10-23 | $8.35 | $8.35 | 147,200 | — | — |
| 2017-10-20 | $8.43 | $8.43 | 182,000 | — | — |
| 2017-10-19 | $8.37 | $8.37 | 200,600 | — | — |
| 2017-10-18 | $7.92 | $7.92 | 153,700 | — | — |
| 2017-10-17 | $7.68 | $7.68 | 87,600 | — | — |
| 2017-10-16 | $7.50 | $7.50 | 96,100 | — | — |
| 2017-10-13 | $7.71 | $7.71 | 64,000 | — | — |
| 2017-10-12 | $7.65 | $7.65 | 104,700 | — | — |
| 2017-10-11 | $7.61 | $7.61 | 129,500 | — | — |
| 2017-10-10 | $7.59 | $7.59 | 122,200 | — | — |
| 2017-10-09 | $7.53 | $7.53 | 91,400 | — | — |
| 2017-10-06 | $7.54 | $7.54 | 76,800 | — | — |
| 2017-10-05 | $7.47 | $7.47 | 114,600 | — | — |
| 2017-10-04 | $7.48 | $7.48 | 115,400 | — | — |
| 2017-10-03 | $7.45 | $7.45 | 182,200 | — | — |
| 2017-10-02 | $7.38 | $7.38 | 174,800 | — | — |
| 2017-09-29 | $7.35 | $7.35 | 413,800 | — | — |
| 2017-09-28 | $7.00 | $7.00 | 203,700 | — | — |
| 2017-09-27 | $7.37 | $7.37 | 228,400 | — | — |
| 2017-09-26 | $6.99 | $6.99 | 285,500 | — | — |
| 2017-09-25 | $6.60 | $6.60 | 377,300 | — | — |
| 2017-09-22 | $6.40 | $6.40 | 144,300 | — | — |
| 2017-09-21 | $6.43 | $6.43 | 169,700 | — | — |
| 2017-09-20 | $6.57 | $6.57 | 161,900 | — | — |
| 2017-09-19 | $6.57 | $6.57 | 245,400 | — | — |
| 2017-09-18 | $6.48 | $6.48 | 181,900 | — | — |
| 2017-09-15 | $6.55 | $6.55 | 266,900 | — | — |
| 2017-09-14 | $6.52 | $6.52 | 133,200 | — | — |
| 2017-09-13 | $6.57 | $6.57 | 167,900 | — | — |
| 2017-09-12 | $6.70 | $6.70 | 237,100 | — | — |
| 2017-09-11 | $7.12 | $7.12 | 213,200 | — | — |
| 2017-09-08 | $6.56 | $6.56 | 166,700 | — | — |
| 2017-09-07 | $6.55 | $6.55 | 263,500 | — | — |
| 2017-09-06 | $6.61 | $6.61 | 225,400 | — | — |
| 2017-09-05 | $6.44 | $6.44 | 246,700 | — | — |
| 2017-09-01 | $6.37 | $6.37 | 188,900 | — | — |
| 2017-08-31 | $5.94 | $5.94 | 110,700 | — | — |
| 2017-08-30 | $5.98 | $5.98 | 126,400 | — | — |
| 2017-08-29 | $5.88 | $5.88 | 100,900 | — | — |
| 2017-08-28 | $5.89 | $5.89 | 173,200 | — | — |
| 2017-08-25 | $5.87 | $5.87 | 287,000 | — | — |
| 2017-08-24 | $5.73 | $5.73 | 228,100 | — | — |
| 2017-08-23 | $5.60 | $5.60 | 240,200 | — | — |
| 2017-08-22 | $5.71 | $5.71 | 412,600 | — | — |
| 2017-08-21 | $5.95 | $5.95 | 280,100 | — | — |
| 2017-08-18 | $6.03 | $6.03 | 243,000 | — | — |
| 2017-08-17 | $6.06 | $6.06 | 297,500 | — | — |
| 2017-08-16 | $6.03 | $6.03 | 265,300 | — | — |
| 2017-08-15 | $6.22 | $6.22 | 553,200 | — | — |
| 2017-08-14 | $6.57 | $6.57 | 393,400 | — | — |
| 2017-08-11 | $6.30 | $6.30 | 458,700 | — | — |
| 2017-08-10 | $6.64 | $6.64 | 331,400 | — | — |
| 2017-08-09 | $6.65 | $6.65 | 485,700 | — | — |
| 2017-08-08 | $6.95 | $6.95 | 1,628,500 | — | — |
| 2017-08-07 | $8.85 | $8.85 | 153,300 | — | — |
| 2017-08-04 | $8.84 | $8.84 | 164,400 | — | — |
| 2017-08-03 | $8.75 | $8.75 | 122,400 | — | — |
| 2017-08-02 | $8.84 | $8.84 | 147,500 | — | — |
| 2017-08-01 | $8.91 | $8.91 | 242,600 | — | — |
| 2017-07-31 | $8.78 | $8.78 | 213,400 | — | — |
| 2017-07-28 | $8.79 | $8.79 | 132,500 | — | — |
| 2017-07-27 | $8.80 | $8.80 | 223,300 | — | — |
| 2017-07-26 | $8.90 | $8.90 | 162,800 | — | — |
| 2017-07-25 | $8.92 | $8.92 | 749,000 | — | — |
| 2017-07-24 | $8.60 | $8.60 | 368,500 | — | — |
| 2017-07-21 | $8.28 | $8.28 | 312,500 | — | — |
| 2017-07-20 | $8.55 | $8.55 | 215,700 | — | — |
| 2017-07-19 | $8.25 | $8.25 | 94,400 | — | — |
| 2017-07-18 | $8.22 | $8.22 | 134,500 | — | — |
| 2017-07-17 | $8.49 | $8.49 | 256,400 | — | — |
| 2017-07-14 | $8.41 | $8.41 | 158,100 | — | — |
| 2017-07-13 | $8.41 | $8.41 | 160,500 | — | — |
| 2017-07-12 | $8.77 | $8.77 | 183,500 | — | — |
| 2017-07-11 | $8.64 | $8.64 | 356,000 | — | — |
| 2017-07-10 | $8.78 | $8.78 | 272,800 | — | — |
| 2017-07-07 | $8.41 | $8.41 | 224,800 | — | — |
| 2017-07-06 | $8.46 | $8.46 | 223,300 | — | — |
| 2017-07-05 | $8.45 | $8.45 | 302,800 | — | — |
| 2017-07-03 | $8.66 | $8.66 | 173,600 | — | — |
| 2017-06-30 | $8.45 | $8.45 | 262,700 | — | — |
| 2017-06-29 | $8.60 | $8.60 | 365,500 | — | — |
| 2017-06-28 | $8.41 | $8.41 | 139,700 | — | — |
| 2017-06-27 | $8.10 | $8.10 | 312,900 | — | — |
| 2017-06-26 | $8.23 | $8.23 | 568,700 | — | — |
| 2017-06-23 | $7.52 | $7.52 | 3,210,100 | — | — |
| 2017-06-22 | $7.70 | $7.70 | 384,600 | — | — |
| 2017-06-21 | $7.74 | $7.74 | 352,500 | — | — |
| 2017-06-20 | $8.15 | $8.15 | 228,000 | — | — |
| 2017-06-19 | $7.83 | $7.83 | 231,100 | — | — |
| 2017-06-16 | $7.63 | $7.63 | 230,700 | — | — |
| 2017-06-15 | $7.98 | $7.98 | 215,700 | — | — |
| 2017-06-14 | $7.98 | $7.98 | 263,200 | — | — |
| 2017-06-13 | $8.13 | $8.13 | 151,800 | — | — |
| 2017-06-12 | $8.21 | $8.21 | 234,900 | — | — |
| 2017-06-09 | $8.38 | $8.38 | 219,400 | — | — |
| 2017-06-08 | $8.47 | $8.47 | 352,600 | — | — |
| 2017-06-07 | $8.27 | $8.27 | 232,800 | — | — |
| 2017-06-06 | $8.30 | $8.30 | 271,600 | — | — |
| 2017-06-05 | $8.59 | $8.59 | 414,300 | — | — |
| 2017-06-02 | $8.54 | $8.54 | 259,000 | — | — |
| 2017-06-01 | $8.33 | $8.33 | 322,700 | — | — |
| 2017-05-31 | $8.08 | $8.08 | 249,000 | — | — |
| 2017-05-30 | $7.68 | $7.68 | 282,400 | — | — |
| 2017-05-26 | $7.95 | $7.95 | 174,800 | — | — |
| 2017-05-25 | $7.92 | $7.92 | 324,200 | — | — |
| 2017-05-24 | $8.08 | $8.08 | 200,900 | — | — |
| 2017-05-23 | $8.30 | $8.30 | 365,000 | — | — |
| 2017-05-22 | $8.30 | $8.30 | 624,900 | — | — |
| 2017-05-19 | $8.51 | $8.51 | 378,800 | — | — |
| 2017-05-18 | $8.81 | $8.81 | 254,500 | — | — |
| 2017-05-17 | $8.67 | $8.67 | 482,400 | — | — |
| 2017-05-16 | $9.06 | $9.06 | 197,200 | — | — |
| 2017-05-15 | $9.08 | $9.08 | 454,800 | — | — |
| 2017-05-12 | $9.19 | $9.19 | 351,300 | — | — |
| 2017-05-11 | $9.20 | $9.20 | 486,300 | — | — |
| 2017-05-10 | $9.25 | $9.25 | 797,300 | — | — |
| 2017-05-09 | $9.45 | $9.45 | 921,700 | — | — |
| 2017-05-08 | $8.67 | $8.67 | 529,800 | — | — |
| 2017-05-05 | $8.34 | $8.34 | 705,400 | — | — |
| 2017-05-04 | $8.45 | $8.45 | 362,000 | — | — |
| 2017-05-03 | $8.55 | $8.55 | 365,100 | — | — |
| 2017-05-02 | $8.66 | $8.66 | 383,800 | — | — |
| 2017-05-01 | $8.83 | $8.83 | 361,100 | — | — |
| 2017-04-28 | $8.89 | $8.89 | 321,600 | — | — |
| 2017-04-27 | $8.96 | $8.96 | 479,000 | — | — |
| 2017-04-26 | $9.28 | $9.28 | 521,500 | — | — |
| 2017-04-25 | $8.97 | $8.97 | 1,211,700 | — | — |
| 2017-04-24 | $8.51 | $8.51 | 457,900 | — | — |
| 2017-04-21 | $8.40 | $8.40 | 544,400 | — | — |
| 2017-04-20 | $8.20 | $8.20 | 536,500 | — | — |
| 2017-04-19 | $7.75 | $7.75 | 704,800 | — | — |
| 2017-04-18 | $7.62 | $7.62 | 1,103,200 | — | — |
| 2017-04-17 | $6.97 | $6.97 | 195,600 | — | — |
| 2017-04-13 | $6.95 | $6.95 | 132,400 | — | — |
| 2017-04-12 | $7.06 | $7.06 | 330,700 | — | — |
| 2017-04-11 | $7.23 | $7.23 | 166,100 | — | — |
| 2017-04-10 | $7.12 | $7.12 | 383,900 | — | — |
| 2017-04-07 | $6.91 | $6.91 | 194,200 | — | — |
| 2017-04-06 | $6.89 | $6.89 | 151,600 | — | — |
| 2017-04-05 | $6.55 | $6.55 | 142,500 | — | — |
| 2017-04-04 | $6.60 | $6.60 | 151,100 | — | — |
| 2017-04-03 | $6.69 | $6.69 | 395,000 | — | — |
| 2017-03-31 | $6.77 | $6.77 | 316,200 | — | — |
| 2017-03-30 | $6.15 | $6.15 | 307,200 | — | — |
| 2017-03-29 | $5.37 | $5.37 | 186,400 | — | — |
| 2017-03-28 | $5.84 | $5.84 | 78,500 | — | — |
| 2017-03-27 | $5.74 | $5.74 | 82,000 | — | — |
| 2017-03-24 | $5.69 | $5.69 | 54,300 | — | — |
| 2017-03-23 | $5.63 | $5.63 | 54,600 | — | — |
| 2017-03-22 | $5.62 | $5.62 | 98,100 | — | — |
| 2017-03-21 | $5.80 | $5.80 | 120,700 | — | — |
| 2017-03-20 | $5.87 | $5.87 | 142,900 | — | — |
| 2017-03-17 | $5.68 | $5.68 | 190,900 | — | — |
| 2017-03-16 | $5.87 | $5.87 | 67,900 | — | — |
| 2017-03-15 | $5.88 | $5.88 | 66,300 | — | — |
| 2017-03-14 | $5.84 | $5.84 | 93,700 | — | — |
| 2017-03-13 | $5.76 | $5.76 | 113,600 | — | — |
| 2017-03-10 | $5.97 | $5.97 | 183,300 | — | — |
| 2017-03-09 | $6.09 | $6.09 | 123,900 | — | — |
| 2017-03-08 | $6.11 | $6.11 | 68,000 | — | — |
| 2017-03-07 | $6.10 | $6.10 | 74,300 | — | — |
| 2017-03-06 | $6.18 | $6.18 | 103,600 | — | — |
| 2017-03-03 | $6.14 | $6.14 | 83,800 | — | — |
| 2017-03-02 | $6.25 | $6.25 | 104,500 | — | — |
| 2017-03-01 | $6.38 | $6.38 | 90,900 | — | — |
| 2017-02-28 | $6.30 | $6.30 | 63,900 | — | — |
| 2017-02-27 | $6.23 | $6.23 | 209,800 | — | — |
| 2017-02-24 | $6.17 | $6.17 | 73,900 | — | — |
| 2017-02-23 | $6.31 | $6.31 | 80,300 | — | — |
| 2017-02-22 | $6.31 | $6.31 | 76,200 | — | — |
| 2017-02-21 | $6.33 | $6.33 | 105,300 | — | — |
| 2017-02-17 | $6.32 | $6.32 | 110,700 | — | — |
| 2017-02-16 | $6.39 | $6.39 | 109,200 | — | — |
| 2017-02-15 | $6.40 | $6.40 | 119,700 | — | — |
| 2017-02-14 | $6.25 | $6.25 | 62,700 | — | — |
| 2017-02-13 | $6.34 | $6.34 | 86,100 | — | — |
| 2017-02-10 | $6.24 | $6.24 | 84,600 | — | — |
| 2017-02-09 | $6.15 | $6.15 | 78,200 | — | — |
| 2017-02-08 | $6.12 | $6.12 | 83,200 | — | — |
| 2017-02-07 | $6.28 | $6.28 | 193,600 | — | — |
| 2017-02-06 | $6.15 | $6.15 | 108,500 | — | — |
| 2017-02-03 | $6.18 | $6.18 | 135,000 | — | — |
| 2017-02-02 | $6.09 | $6.09 | 72,300 | — | — |
| 2017-02-01 | $6.01 | $6.01 | 69,400 | — | — |
| 2017-01-31 | $5.96 | $5.96 | 133,000 | — | — |
| 2017-01-30 | $5.93 | $5.93 | 123,300 | — | — |
| 2017-01-27 | $6.22 | $6.22 | 237,300 | — | — |
| 2017-01-26 | $5.63 | $5.63 | 120,800 | — | — |
| 2017-01-25 | $5.47 | $5.47 | 121,100 | — | — |
| 2017-01-24 | $5.25 | $5.25 | 56,700 | — | — |
| 2017-01-23 | $5.26 | $5.26 | 66,800 | — | — |
| 2017-01-20 | $5.22 | $5.22 | 70,600 | — | — |
| 2017-01-19 | $5.26 | $5.26 | 82,400 | — | — |
| 2017-01-18 | $5.29 | $5.29 | 96,600 | — | — |
| 2017-01-17 | $5.27 | $5.27 | 121,100 | — | — |
| 2017-01-13 | $5.32 | $5.32 | 50,800 | — | — |
| 2017-01-12 | $5.31 | $5.31 | 97,100 | — | — |
| 2017-01-11 | $5.39 | $5.39 | 36,800 | — | — |
| 2017-01-10 | $5.39 | $5.39 | 58,300 | — | — |
| 2017-01-09 | $5.35 | $5.35 | 102,000 | — | — |
| 2017-01-06 | $5.40 | $5.40 | 71,800 | — | — |
| 2017-01-05 | $5.53 | $5.53 | 110,200 | — | — |
| 2017-01-04 | $5.59 | $5.59 | 97,000 | — | — |
| 2017-01-03 | $5.45 | $5.45 | 166,200 | — | — |