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
- 2004-04-30 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 | $8.15 | $8.15 | 405,900 | — | — |
| 2017-12-28 | $8.50 | $8.50 | 303,800 | — | — |
| 2017-12-27 | $8.35 | $8.35 | 191,900 | — | — |
| 2017-12-26 | $8.45 | $8.45 | 332,000 | — | — |
| 2017-12-22 | $8.45 | $8.45 | 683,000 | — | — |
| 2017-12-21 | $8.40 | $8.40 | 341,100 | — | — |
| 2017-12-20 | $8.30 | $8.30 | 308,100 | — | — |
| 2017-12-19 | $8.15 | $8.15 | 481,300 | — | — |
| 2017-12-18 | $8.55 | $8.55 | 536,700 | — | — |
| 2017-12-15 | $8.40 | $8.40 | 2,546,100 | — | — |
| 2017-12-14 | $8.00 | $8.00 | 682,800 | — | — |
| 2017-12-13 | $8.45 | $8.45 | 744,100 | — | — |
| 2017-12-12 | $7.90 | $7.90 | 672,800 | — | — |
| 2017-12-11 | $7.70 | $7.70 | 731,800 | — | — |
| 2017-12-08 | $8.00 | $8.00 | 433,800 | — | — |
| 2017-12-07 | $8.10 | $8.10 | 543,100 | — | — |
| 2017-12-06 | $7.80 | $7.80 | 557,000 | — | — |
| 2017-12-05 | $8.15 | $8.15 | 548,000 | — | — |
| 2017-12-04 | $8.15 | $8.15 | 621,100 | — | — |
| 2017-12-01 | $8.53 | $8.53 | 584,000 | — | — |
| 2017-11-30 | $8.60 | $8.60 | 1,088,800 | — | — |
| 2017-11-29 | $7.85 | $7.85 | 1,328,200 | — | — |
| 2017-11-28 | $7.25 | $7.25 | 2,109,300 | — | — |
| 2017-11-27 | $7.80 | $7.80 | 1,606,100 | — | — |
| 2017-11-24 | $7.60 | $7.60 | 2,359,400 | — | — |
| 2017-11-22 | $7.98 | $7.98 | 3,828,400 | — | — |
| 2017-11-21 | $8.25 | $8.25 | 7,445,500 | — | — |
| 2017-11-20 | $11.10 | $11.10 | 847,200 | — | — |
| 2017-11-17 | $11.80 | $11.80 | 1,071,400 | — | — |
| 2017-11-16 | $11.15 | $11.15 | 968,900 | — | — |
| 2017-11-15 | $10.90 | $10.90 | 501,700 | — | — |
| 2017-11-14 | $11.25 | $11.25 | 1,156,100 | — | — |
| 2017-11-13 | $11.60 | $11.60 | 1,049,100 | — | — |
| 2017-11-10 | $12.55 | $12.55 | 353,600 | — | — |
| 2017-11-09 | $12.55 | $12.55 | 280,800 | — | — |
| 2017-11-08 | $12.40 | $12.40 | 413,500 | — | — |
| 2017-11-07 | $12.20 | $12.20 | 393,200 | — | — |
| 2017-11-06 | $12.80 | $12.80 | 383,400 | — | — |
| 2017-11-03 | $13.60 | $13.60 | 699,700 | — | — |
| 2017-11-02 | $12.88 | $12.88 | 455,500 | — | — |
| 2017-11-01 | $12.90 | $12.90 | 435,400 | — | — |
| 2017-10-31 | $13.65 | $13.65 | 382,700 | — | — |
| 2017-10-30 | $13.90 | $13.90 | 544,400 | — | — |
| 2017-10-27 | $14.25 | $14.25 | 694,900 | — | — |
| 2017-10-26 | $12.80 | $12.80 | 688,300 | — | — |
| 2017-10-25 | $13.35 | $13.35 | 545,900 | — | — |
| 2017-10-24 | $13.50 | $13.50 | 614,600 | — | — |
| 2017-10-23 | $14.45 | $14.45 | 339,000 | — | — |
| 2017-10-20 | $14.65 | $14.65 | 401,800 | — | — |
| 2017-10-19 | $14.80 | $14.80 | 453,400 | — | — |
| 2017-10-18 | $15.35 | $15.35 | 226,000 | — | — |
| 2017-10-17 | $15.50 | $15.50 | 292,700 | — | — |
| 2017-10-16 | $15.40 | $15.40 | 461,700 | — | — |
| 2017-10-13 | $15.45 | $15.45 | 314,800 | — | — |
| 2017-10-12 | $15.65 | $15.65 | 364,500 | — | — |
| 2017-10-11 | $15.60 | $15.60 | 460,200 | — | — |
| 2017-10-10 | $15.45 | $15.45 | 317,900 | — | — |
| 2017-10-09 | $15.40 | $15.40 | 346,100 | — | — |
| 2017-10-06 | $15.50 | $15.50 | 318,700 | — | — |
| 2017-10-05 | $15.45 | $15.45 | 280,100 | — | — |
| 2017-10-04 | $15.55 | $15.55 | 322,300 | — | — |
| 2017-10-03 | $15.15 | $15.15 | 683,800 | — | — |
| 2017-10-02 | $14.90 | $14.90 | 1,323,200 | — | — |
| 2017-09-29 | $14.50 | $14.50 | 480,200 | — | — |
| 2017-09-28 | $14.45 | $14.45 | 367,100 | — | — |
| 2017-09-27 | $14.45 | $14.45 | 452,100 | — | — |
| 2017-09-26 | $14.25 | $14.25 | 644,900 | — | — |
| 2017-09-25 | $14.50 | $14.50 | 340,800 | — | — |
| 2017-09-22 | $14.30 | $14.30 | 430,600 | — | — |
| 2017-09-21 | $14.20 | $14.20 | 328,300 | — | — |
| 2017-09-20 | $14.25 | $14.25 | 203,000 | — | — |
| 2017-09-19 | $14.30 | $14.30 | 226,900 | — | — |
| 2017-09-18 | $14.25 | $14.25 | 399,800 | — | — |
| 2017-09-15 | $14.15 | $14.15 | 946,000 | — | — |
| 2017-09-14 | $13.65 | $13.65 | 270,400 | — | — |
| 2017-09-13 | $13.95 | $13.95 | 299,500 | — | — |
| 2017-09-12 | $14.45 | $14.45 | 434,400 | — | — |
| 2017-09-11 | $14.70 | $14.70 | 384,000 | — | — |
| 2017-09-08 | $14.70 | $14.70 | 196,200 | — | — |
| 2017-09-07 | $14.45 | $14.45 | 214,700 | — | — |
| 2017-09-06 | $14.10 | $14.10 | 479,700 | — | — |
| 2017-09-05 | $14.80 | $14.80 | 365,000 | — | — |
| 2017-09-01 | $14.75 | $14.75 | 307,300 | — | — |
| 2017-08-31 | $14.85 | $14.85 | 785,600 | — | — |
| 2017-08-30 | $14.50 | $14.50 | 484,500 | — | — |
| 2017-08-29 | $14.20 | $14.20 | 635,600 | — | — |
| 2017-08-28 | $13.45 | $13.45 | 458,000 | — | — |
| 2017-08-25 | $12.90 | $12.90 | 246,700 | — | — |
| 2017-08-24 | $12.75 | $12.75 | 359,100 | — | — |
| 2017-08-23 | $12.50 | $12.50 | 334,700 | — | — |
| 2017-08-22 | $12.55 | $12.55 | 719,300 | — | — |
| 2017-08-21 | $12.55 | $12.55 | 379,300 | — | — |
| 2017-08-18 | $12.50 | $12.50 | 931,000 | — | — |
| 2017-08-17 | $12.45 | $12.45 | 508,500 | — | — |
| 2017-08-16 | $12.45 | $12.45 | 621,200 | — | — |
| 2017-08-15 | $12.50 | $12.50 | 468,400 | — | — |
| 2017-08-14 | $12.85 | $12.85 | 506,600 | — | — |
| 2017-08-11 | $12.15 | $12.15 | 629,900 | — | — |
| 2017-08-10 | $12.00 | $12.00 | 735,200 | — | — |
| 2017-08-09 | $12.40 | $12.40 | 423,500 | — | — |
| 2017-08-08 | $12.50 | $12.50 | 397,500 | — | — |
| 2017-08-07 | $12.70 | $12.70 | 675,200 | — | — |
| 2017-08-04 | $13.18 | $13.18 | 404,400 | — | — |
| 2017-08-03 | $13.50 | $13.50 | 911,700 | — | — |
| 2017-08-02 | $15.00 | $15.00 | 468,000 | — | — |
| 2017-08-01 | $14.30 | $14.30 | 445,700 | — | — |
| 2017-07-31 | $14.05 | $14.05 | 498,100 | — | — |
| 2017-07-28 | $14.20 | $14.20 | 189,000 | — | — |
| 2017-07-27 | $13.90 | $13.90 | 416,500 | — | — |
| 2017-07-26 | $14.25 | $14.25 | 210,200 | — | — |
| 2017-07-25 | $14.35 | $14.35 | 458,800 | — | — |
| 2017-07-24 | $14.40 | $14.40 | 326,500 | — | — |
| 2017-07-21 | $14.50 | $14.50 | 347,500 | — | — |
| 2017-07-20 | $13.85 | $13.85 | 480,200 | — | — |
| 2017-07-19 | $13.75 | $13.75 | 391,500 | — | — |
| 2017-07-18 | $13.70 | $13.70 | 492,200 | — | — |
| 2017-07-17 | $13.90 | $13.90 | 357,200 | — | — |
| 2017-07-14 | $13.85 | $13.85 | 235,600 | — | — |
| 2017-07-13 | $13.70 | $13.70 | 306,400 | — | — |
| 2017-07-12 | $13.45 | $13.45 | 333,000 | — | — |
| 2017-07-11 | $13.10 | $13.10 | 448,200 | — | — |
| 2017-07-10 | $12.75 | $12.75 | 291,600 | — | — |
| 2017-07-07 | $12.80 | $12.80 | 220,800 | — | — |
| 2017-07-06 | $12.75 | $12.75 | 410,500 | — | — |
| 2017-07-05 | $13.05 | $13.05 | 492,100 | — | — |
| 2017-07-03 | $12.40 | $12.40 | 188,000 | — | — |
| 2017-06-30 | $12.10 | $12.10 | 587,000 | — | — |
| 2017-06-29 | $12.55 | $12.55 | 759,100 | — | — |
| 2017-06-28 | $13.20 | $13.20 | 837,900 | — | — |
| 2017-06-27 | $13.35 | $13.35 | 602,900 | — | — |
| 2017-06-26 | $13.90 | $13.90 | 518,800 | — | — |
| 2017-06-23 | $14.45 | $14.45 | 1,187,000 | — | — |
| 2017-06-22 | $14.45 | $14.45 | 533,200 | — | — |
| 2017-06-21 | $14.25 | $14.25 | 634,600 | — | — |
| 2017-06-20 | $14.00 | $14.00 | 364,100 | — | — |
| 2017-06-19 | $14.05 | $14.05 | 351,400 | — | — |
| 2017-06-16 | $13.60 | $13.60 | 1,532,300 | — | — |
| 2017-06-15 | $13.75 | $13.75 | 362,500 | — | — |
| 2017-06-14 | $14.10 | $14.10 | 354,200 | — | — |
| 2017-06-13 | $13.75 | $13.75 | 273,500 | — | — |
| 2017-06-12 | $13.80 | $13.80 | 448,400 | — | — |
| 2017-06-09 | $13.95 | $13.95 | 584,700 | — | — |
| 2017-06-08 | $14.25 | $14.25 | 386,800 | — | — |
| 2017-06-07 | $14.10 | $14.10 | 355,600 | — | — |
| 2017-06-06 | $14.30 | $14.30 | 414,500 | — | — |
| 2017-06-05 | $14.15 | $14.15 | 277,400 | — | — |
| 2017-06-02 | $14.25 | $14.25 | 1,198,400 | — | — |
| 2017-06-01 | $13.95 | $13.95 | 542,000 | — | — |
| 2017-05-31 | $13.55 | $13.55 | 1,532,900 | — | — |
| 2017-05-30 | $13.55 | $13.55 | 690,100 | — | — |
| 2017-05-26 | $14.10 | $14.10 | 574,400 | — | — |
| 2017-05-25 | $14.05 | $14.05 | 425,000 | — | — |
| 2017-05-24 | $14.05 | $14.05 | 388,000 | — | — |
| 2017-05-23 | $14.00 | $14.00 | 457,600 | — | — |
| 2017-05-22 | $14.25 | $14.25 | 548,800 | — | — |
| 2017-05-19 | $14.20 | $14.20 | 705,100 | — | — |
| 2017-05-18 | $14.25 | $14.25 | 533,900 | — | — |
| 2017-05-17 | $14.15 | $14.15 | 634,200 | — | — |
| 2017-05-16 | $14.35 | $14.35 | 540,800 | — | — |
| 2017-05-15 | $14.35 | $14.35 | 439,600 | — | — |
| 2017-05-12 | $14.40 | $14.40 | 596,800 | — | — |
| 2017-05-11 | $14.20 | $14.20 | 668,200 | — | — |
| 2017-05-10 | $14.20 | $14.20 | 544,800 | — | — |
| 2017-05-09 | $14.30 | $14.30 | 4,730,500 | — | — |
| 2017-05-08 | $15.65 | $15.65 | 383,000 | — | — |
| 2017-05-05 | $15.40 | $15.40 | 482,800 | — | — |
| 2017-05-04 | $15.75 | $15.75 | 494,400 | — | — |
| 2017-05-03 | $15.70 | $15.70 | 471,000 | — | — |
| 2017-05-02 | $15.60 | $15.60 | 949,600 | — | — |
| 2017-05-01 | $15.40 | $15.40 | 767,200 | — | — |
| 2017-04-28 | $16.40 | $16.40 | 1,114,400 | — | — |
| 2017-04-27 | $17.00 | $17.00 | 1,044,600 | — | — |
| 2017-04-26 | $16.90 | $16.90 | 1,324,800 | — | — |
| 2017-04-25 | $15.95 | $15.95 | 1,152,700 | — | — |
| 2017-04-24 | $15.55 | $15.55 | 1,970,800 | — | — |
| 2017-04-21 | $14.25 | $14.25 | 6,550,400 | — | — |
| 2017-04-20 | $13.55 | $13.55 | 944,500 | — | — |
| 2017-04-19 | $13.18 | $13.18 | 1,095,700 | — | — |
| 2017-04-18 | $12.95 | $12.95 | 1,500,500 | — | — |
| 2017-04-17 | $11.75 | $11.75 | 194,000 | — | — |
| 2017-04-13 | $11.60 | $11.60 | 174,800 | — | — |
| 2017-04-12 | $11.70 | $11.70 | 317,100 | — | — |
| 2017-04-11 | $11.40 | $11.40 | 235,300 | — | — |
| 2017-04-10 | $11.30 | $11.30 | 219,100 | — | — |
| 2017-04-07 | $11.43 | $11.43 | 308,000 | — | — |
| 2017-04-06 | $11.45 | $11.45 | 289,400 | — | — |
| 2017-04-05 | $11.20 | $11.20 | 501,400 | — | — |
| 2017-04-04 | $11.80 | $11.80 | 450,200 | — | — |
| 2017-04-03 | $12.45 | $12.45 | 235,300 | — | — |
| 2017-03-31 | $12.85 | $12.85 | 294,800 | — | — |
| 2017-03-30 | $12.80 | $12.80 | 437,700 | — | — |
| 2017-03-29 | $12.55 | $12.55 | 323,000 | — | — |
| 2017-03-28 | $12.50 | $12.50 | 298,800 | — | — |
| 2017-03-27 | $12.70 | $12.70 | 446,100 | — | — |
| 2017-03-24 | $12.60 | $12.60 | 413,100 | — | — |
| 2017-03-23 | $12.55 | $12.55 | 281,000 | — | — |
| 2017-03-22 | $12.80 | $12.80 | 422,000 | — | — |
| 2017-03-21 | $12.20 | $12.20 | 438,100 | — | — |
| 2017-03-20 | $12.50 | $12.50 | 365,400 | — | — |
| 2017-03-17 | $12.40 | $12.40 | 878,800 | — | — |
| 2017-03-16 | $13.35 | $13.35 | 278,400 | — | — |
| 2017-03-15 | $13.65 | $13.65 | 685,500 | — | — |
| 2017-03-14 | $13.00 | $13.00 | 258,600 | — | — |
| 2017-03-13 | $13.00 | $13.00 | 343,200 | — | — |
| 2017-03-10 | $13.00 | $13.00 | 477,300 | — | — |
| 2017-03-09 | $12.90 | $12.90 | 613,500 | — | — |
| 2017-03-08 | $12.35 | $12.35 | 1,131,800 | — | — |
| 2017-03-07 | $11.50 | $11.50 | 319,900 | — | — |
| 2017-03-06 | $11.85 | $11.85 | 520,300 | — | — |
| 2017-03-03 | $11.55 | $11.55 | 295,100 | — | — |
| 2017-03-02 | $11.15 | $11.15 | 183,800 | — | — |
| 2017-03-01 | $11.05 | $11.05 | 315,200 | — | — |
| 2017-02-28 | $10.60 | $10.60 | 202,400 | — | — |
| 2017-02-27 | $10.85 | $10.85 | 248,400 | — | — |
| 2017-02-24 | $10.20 | $10.20 | 192,000 | — | — |
| 2017-02-23 | $10.15 | $10.15 | 200,600 | — | — |
| 2017-02-22 | $10.55 | $10.55 | 277,000 | — | — |
| 2017-02-21 | $10.40 | $10.40 | 393,000 | — | — |
| 2017-02-17 | $11.25 | $11.25 | 354,200 | — | — |
| 2017-02-16 | $11.30 | $11.30 | 340,300 | — | — |
| 2017-02-15 | $11.45 | $11.45 | 206,100 | — | — |
| 2017-02-14 | $11.35 | $11.35 | 196,200 | — | — |
| 2017-02-13 | $11.35 | $11.35 | 209,300 | — | — |
| 2017-02-10 | $11.25 | $11.25 | 186,600 | — | — |
| 2017-02-09 | $11.45 | $11.45 | 386,800 | — | — |
| 2017-02-08 | $11.40 | $11.40 | 229,700 | — | — |
| 2017-02-07 | $11.70 | $11.70 | 285,300 | — | — |
| 2017-02-06 | $11.65 | $11.65 | 610,100 | — | — |
| 2017-02-03 | $11.25 | $11.25 | 207,800 | — | — |
| 2017-02-02 | $10.95 | $10.95 | 587,700 | — | — |
| 2017-02-01 | $10.40 | $10.40 | 161,700 | — | — |
| 2017-01-31 | $10.45 | $10.45 | 164,100 | — | — |
| 2017-01-30 | $10.05 | $10.05 | 165,100 | — | — |
| 2017-01-27 | $10.65 | $10.65 | 139,600 | — | — |
| 2017-01-26 | $10.20 | $10.20 | 186,700 | — | — |
| 2017-01-25 | $10.40 | $10.40 | 158,500 | — | — |
| 2017-01-24 | $10.60 | $10.60 | 199,700 | — | — |
| 2017-01-23 | $10.40 | $10.40 | 157,700 | — | — |
| 2017-01-20 | $10.60 | $10.60 | 202,000 | — | — |
| 2017-01-19 | $10.60 | $10.60 | 237,400 | — | — |
| 2017-01-18 | $11.00 | $11.00 | 216,900 | — | — |
| 2017-01-17 | $11.00 | $11.00 | 324,800 | — | — |
| 2017-01-13 | $11.85 | $11.85 | 195,300 | — | — |
| 2017-01-12 | $11.75 | $11.75 | 165,800 | — | — |
| 2017-01-11 | $12.00 | $12.00 | 387,400 | — | — |
| 2017-01-10 | $12.65 | $12.65 | 378,600 | — | — |
| 2017-01-09 | $13.05 | $13.05 | 417,100 | — | — |
| 2017-01-06 | $13.00 | $13.00 | 330,600 | — | — |
| 2017-01-05 | $12.70 | $12.70 | 432,800 | — | — |
| 2017-01-04 | $13.05 | $13.05 | 490,500 | — | — |
| 2017-01-03 | $12.40 | $12.40 | 224,000 | — | — |