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
- 1994-02-10 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 | $9.13 | $13.71 | 118,900 | — | — |
| 2017-12-28 | $9.19 | $13.80 | 101,400 | — | — |
| 2017-12-27 | $9.18 | $13.79 | 193,300 | — | — |
| 2017-12-26 | $9.14 | $13.73 | 124,200 | — | — |
| 2017-12-22 | $9.27 | $13.92 | 65,700 | — | — |
| 2017-12-21 | $9.37 | $14.07 | 73,300 | — | — |
| 2017-12-20 | $9.36 | $14.06 | 85,200 | — | — |
| 2017-12-19 | $9.27 | $13.92 | 104,700 | — | — |
| 2017-12-18 | $9.39 | $14.10 | 107,400 | — | — |
| 2017-12-15 | $9.31 | $13.98 | 575,300 | — | — |
| 2017-12-14 | $9.12 | $13.70 | 79,600 | — | — |
| 2017-12-13 | $9.26 | $13.91 | 119,600 | — | — |
| 2017-12-12 | $9.10 | $13.67 | 92,800 | — | — |
| 2017-12-11 | $9.10 | $13.67 | 128,400 | — | — |
| 2017-12-08 | $9.04 | $13.58 | 122,600 | — | — |
| 2017-12-07 | $9.20 | $13.71 | 120,500 | — | — |
| 2017-12-06 | $9.22 | $13.74 | 87,400 | — | — |
| 2017-12-05 | $9.32 | $13.89 | 135,100 | — | — |
| 2017-12-04 | $9.33 | $13.91 | 128,400 | — | — |
| 2017-12-01 | $9.37 | $13.97 | 194,600 | — | — |
| 2017-11-30 | $9.58 | $14.28 | 180,500 | — | — |
| 2017-11-29 | $9.65 | $14.38 | 100,700 | — | — |
| 2017-11-28 | $9.62 | $14.34 | 130,300 | — | — |
| 2017-11-27 | $9.55 | $14.23 | 79,200 | — | — |
| 2017-11-24 | $9.65 | $14.38 | 75,100 | — | — |
| 2017-11-22 | $9.51 | $14.17 | 171,600 | — | — |
| 2017-11-21 | $9.81 | $14.62 | 178,100 | — | — |
| 2017-11-20 | $10.09 | $15.04 | 147,200 | — | — |
| 2017-11-17 | $9.94 | $14.81 | 127,700 | — | — |
| 2017-11-16 | $9.99 | $14.89 | 91,000 | — | — |
| 2017-11-15 | $9.74 | $14.52 | 44,500 | — | — |
| 2017-11-14 | $9.92 | $14.79 | 93,600 | — | — |
| 2017-11-13 | $9.95 | $14.83 | 85,400 | — | — |
| 2017-11-10 | $9.94 | $14.81 | 88,800 | — | — |
| 2017-11-09 | $9.99 | $14.89 | 79,700 | — | — |
| 2017-11-08 | $10.02 | $14.93 | 190,200 | — | — |
| 2017-11-07 | $9.80 | $14.61 | 141,100 | — | — |
| 2017-11-06 | $9.68 | $14.43 | 98,000 | — | — |
| 2017-11-03 | $9.72 | $14.49 | 201,100 | — | — |
| 2017-11-02 | $9.85 | $14.68 | 206,500 | — | — |
| 2017-11-01 | $10.09 | $15.04 | 97,200 | — | — |
| 2017-10-31 | $10.27 | $15.31 | 151,000 | — | — |
| 2017-10-30 | $10.21 | $15.22 | 84,800 | — | — |
| 2017-10-27 | $10.46 | $15.59 | 112,600 | — | — |
| 2017-10-26 | $10.41 | $15.52 | 43,300 | — | — |
| 2017-10-25 | $10.39 | $15.49 | 84,300 | — | — |
| 2017-10-24 | $10.29 | $15.34 | 97,100 | — | — |
| 2017-10-23 | $10.24 | $15.26 | 106,900 | — | — |
| 2017-10-20 | $10.32 | $15.38 | 105,300 | — | — |
| 2017-10-19 | $10.26 | $15.29 | 96,100 | — | — |
| 2017-10-18 | $10.50 | $15.65 | 87,600 | — | — |
| 2017-10-17 | $10.50 | $15.65 | 107,900 | — | — |
| 2017-10-16 | $10.68 | $15.92 | 99,300 | — | — |
| 2017-10-13 | $10.65 | $15.87 | 111,100 | — | — |
| 2017-10-12 | $10.61 | $15.81 | 123,900 | — | — |
| 2017-10-11 | $10.69 | $15.93 | 144,700 | — | — |
| 2017-10-10 | $10.68 | $15.92 | 150,400 | — | — |
| 2017-10-09 | $10.60 | $15.80 | 80,300 | — | — |
| 2017-10-06 | $10.66 | $15.89 | 90,800 | — | — |
| 2017-10-05 | $10.67 | $15.90 | 105,300 | — | — |
| 2017-10-04 | $10.76 | $16.04 | 114,300 | — | — |
| 2017-10-03 | $10.74 | $16.01 | 154,000 | — | — |
| 2017-10-02 | $10.61 | $15.81 | 150,200 | — | — |
| 2017-09-29 | $10.57 | $15.75 | 144,300 | — | — |
| 2017-09-28 | $10.58 | $15.77 | 90,800 | — | — |
| 2017-09-27 | $10.60 | $15.80 | 185,900 | — | — |
| 2017-09-26 | $10.46 | $15.59 | 136,300 | — | — |
| 2017-09-25 | $10.22 | $15.23 | 148,100 | — | — |
| 2017-09-22 | $10.27 | $15.31 | 164,800 | — | — |
| 2017-09-21 | $10.26 | $15.29 | 142,400 | — | — |
| 2017-09-20 | $9.99 | $14.89 | 145,500 | — | — |
| 2017-09-19 | $10.03 | $14.95 | 160,600 | — | — |
| 2017-09-18 | $10.19 | $15.19 | 241,100 | — | — |
| 2017-09-15 | $9.95 | $14.83 | 559,200 | — | — |
| 2017-09-14 | $9.93 | $14.80 | 169,600 | — | — |
| 2017-09-13 | $9.89 | $14.74 | 179,100 | — | — |
| 2017-09-12 | $9.73 | $14.50 | 139,100 | — | — |
| 2017-09-11 | $9.66 | $14.40 | 80,200 | — | — |
| 2017-09-08 | $9.59 | $14.29 | 106,000 | — | — |
| 2017-09-07 | $9.58 | $14.17 | 90,300 | — | — |
| 2017-09-06 | $9.58 | $14.17 | 152,500 | — | — |
| 2017-09-05 | $9.51 | $14.07 | 148,400 | — | — |
| 2017-09-01 | $9.58 | $14.17 | 127,100 | — | — |
| 2017-08-31 | $9.63 | $14.25 | 148,600 | — | — |
| 2017-08-30 | $9.43 | $13.95 | 84,500 | — | — |
| 2017-08-29 | $9.45 | $13.98 | 113,800 | — | — |
| 2017-08-28 | $9.40 | $13.91 | 123,100 | — | — |
| 2017-08-25 | $9.40 | $13.91 | 132,300 | — | — |
| 2017-08-24 | $9.52 | $14.09 | 93,700 | — | — |
| 2017-08-23 | $9.41 | $13.92 | 177,500 | — | — |
| 2017-08-22 | $9.72 | $14.38 | 391,600 | — | — |
| 2017-08-21 | $9.34 | $13.82 | 154,000 | — | — |
| 2017-08-18 | $9.37 | $13.86 | 133,400 | — | — |
| 2017-08-17 | $9.24 | $13.67 | 240,300 | — | — |
| 2017-08-16 | $9.61 | $14.22 | 57,500 | — | — |
| 2017-08-15 | $9.61 | $14.22 | 181,900 | — | — |
| 2017-08-14 | $9.61 | $14.22 | 148,200 | — | — |
| 2017-08-11 | $9.40 | $13.91 | 197,900 | — | — |
| 2017-08-10 | $9.32 | $13.79 | 88,800 | — | — |
| 2017-08-09 | $9.37 | $13.86 | 101,500 | — | — |
| 2017-08-08 | $9.48 | $14.03 | 77,700 | — | — |
| 2017-08-07 | $9.56 | $14.14 | 95,300 | — | — |
| 2017-08-04 | $9.62 | $14.23 | 73,800 | — | — |
| 2017-08-03 | $9.60 | $14.20 | 63,100 | — | — |
| 2017-08-02 | $9.77 | $14.46 | 62,300 | — | — |
| 2017-08-01 | $9.93 | $14.69 | 130,600 | — | — |
| 2017-07-31 | $9.78 | $14.47 | 172,600 | — | — |
| 2017-07-28 | $9.65 | $14.28 | 78,300 | — | — |
| 2017-07-27 | $9.59 | $14.19 | 76,300 | — | — |
| 2017-07-26 | $9.58 | $14.17 | 52,000 | — | — |
| 2017-07-25 | $9.66 | $14.29 | 96,700 | — | — |
| 2017-07-24 | $9.59 | $14.19 | 122,600 | — | — |
| 2017-07-21 | $9.74 | $14.41 | 116,500 | — | — |
| 2017-07-20 | $9.83 | $14.54 | 82,500 | — | — |
| 2017-07-19 | $9.66 | $14.29 | 66,100 | — | — |
| 2017-07-18 | $9.65 | $14.28 | 73,400 | — | — |
| 2017-07-17 | $9.68 | $14.32 | 84,600 | — | — |
| 2017-07-14 | $9.64 | $14.26 | 87,300 | — | — |
| 2017-07-13 | $9.68 | $14.32 | 89,900 | — | — |
| 2017-07-12 | $9.73 | $14.40 | 105,600 | — | — |
| 2017-07-11 | $9.54 | $14.11 | 83,800 | — | — |
| 2017-07-10 | $9.51 | $14.07 | 149,100 | — | — |
| 2017-07-07 | $9.52 | $14.09 | 98,300 | — | — |
| 2017-07-06 | $9.40 | $13.91 | 150,800 | — | — |
| 2017-07-05 | $9.61 | $14.22 | 126,500 | — | — |
| 2017-07-03 | $9.71 | $14.37 | 108,600 | — | — |
| 2017-06-30 | $9.63 | $14.25 | 208,500 | — | — |
| 2017-06-29 | $9.68 | $14.32 | 184,400 | — | — |
| 2017-06-28 | $9.81 | $14.51 | 155,000 | — | — |
| 2017-06-27 | $9.63 | $14.25 | 95,500 | — | — |
| 2017-06-26 | $9.68 | $14.32 | 94,600 | — | — |
| 2017-06-23 | $9.68 | $14.32 | 870,200 | — | — |
| 2017-06-22 | $9.69 | $14.34 | 82,700 | — | — |
| 2017-06-21 | $9.57 | $14.16 | 77,300 | — | — |
| 2017-06-20 | $9.72 | $14.38 | 78,100 | — | — |
| 2017-06-19 | $9.85 | $14.57 | 96,900 | — | — |
| 2017-06-16 | $9.65 | $14.28 | 200,700 | — | — |
| 2017-06-15 | $9.74 | $14.41 | 82,500 | — | — |
| 2017-06-14 | $9.78 | $14.47 | 122,200 | — | — |
| 2017-06-13 | $9.81 | $14.51 | 155,700 | — | — |
| 2017-06-12 | $9.92 | $14.68 | 125,800 | — | — |
| 2017-06-09 | $9.82 | $14.53 | 167,400 | — | — |
| 2017-06-08 | $9.87 | $14.50 | 144,800 | — | — |
| 2017-06-07 | $9.64 | $14.16 | 95,500 | — | — |
| 2017-06-06 | $9.65 | $14.18 | 118,000 | — | — |
| 2017-06-05 | $9.75 | $14.32 | 277,700 | — | — |
| 2017-06-02 | $9.73 | $14.29 | 198,200 | — | — |
| 2017-06-01 | $9.72 | $14.28 | 182,600 | — | — |
| 2017-05-31 | $9.93 | $14.59 | 421,800 | — | — |
| 2017-05-30 | $9.28 | $13.63 | 193,500 | — | — |
| 2017-05-26 | $9.14 | $13.43 | 78,200 | — | — |
| 2017-05-25 | $9.11 | $13.38 | 123,500 | — | — |
| 2017-05-24 | $9.13 | $13.41 | 84,200 | — | — |
| 2017-05-23 | $9.15 | $13.44 | 65,800 | — | — |
| 2017-05-22 | $9.14 | $13.43 | 82,000 | — | — |
| 2017-05-19 | $9.03 | $13.27 | 83,600 | — | — |
| 2017-05-18 | $8.95 | $13.15 | 111,800 | — | — |
| 2017-05-17 | $8.94 | $13.13 | 137,700 | — | — |
| 2017-05-16 | $9.21 | $13.53 | 89,300 | — | — |
| 2017-05-15 | $9.38 | $13.78 | 79,100 | — | — |
| 2017-05-12 | $9.44 | $13.87 | 117,700 | — | — |
| 2017-05-11 | $9.65 | $14.18 | 129,000 | — | — |
| 2017-05-10 | $9.72 | $14.28 | 241,400 | — | — |
| 2017-05-09 | $9.63 | $14.15 | 120,300 | — | — |
| 2017-05-08 | $9.74 | $14.31 | 83,000 | — | — |
| 2017-05-05 | $9.66 | $14.19 | 224,600 | — | — |
| 2017-05-04 | $9.41 | $13.82 | 105,300 | — | — |
| 2017-05-03 | $9.31 | $13.68 | 113,100 | — | — |
| 2017-05-02 | $9.44 | $13.87 | 137,500 | — | — |
| 2017-05-01 | $9.34 | $13.72 | 54,900 | — | — |
| 2017-04-28 | $9.46 | $13.90 | 180,800 | — | — |
| 2017-04-27 | $9.51 | $13.97 | 97,500 | — | — |
| 2017-04-26 | $9.47 | $13.91 | 111,700 | — | — |
| 2017-04-25 | $9.17 | $13.47 | 138,000 | — | — |
| 2017-04-24 | $9.19 | $13.50 | 137,800 | — | — |
| 2017-04-21 | $9.16 | $13.46 | 100,300 | — | — |
| 2017-04-20 | $9.20 | $13.52 | 120,400 | — | — |
| 2017-04-19 | $9.20 | $13.52 | 71,900 | — | — |
| 2017-04-18 | $9.14 | $13.43 | 63,300 | — | — |
| 2017-04-17 | $9.06 | $13.31 | 74,300 | — | — |
| 2017-04-13 | $8.97 | $13.18 | 69,800 | — | — |
| 2017-04-12 | $9.10 | $13.37 | 71,800 | — | — |
| 2017-04-11 | $9.19 | $13.50 | 172,200 | — | — |
| 2017-04-10 | $9.18 | $13.49 | 127,000 | — | — |
| 2017-04-07 | $9.20 | $13.52 | 145,900 | — | — |
| 2017-04-06 | $9.18 | $13.49 | 101,500 | — | — |
| 2017-04-05 | $9.02 | $13.25 | 186,400 | — | — |
| 2017-04-04 | $9.02 | $13.25 | 132,900 | — | — |
| 2017-04-03 | $9.00 | $13.22 | 145,700 | — | — |
| 2017-03-31 | $9.45 | $13.88 | 331,000 | — | — |
| 2017-03-30 | $9.29 | $13.65 | 155,800 | — | — |
| 2017-03-29 | $9.17 | $13.47 | 85,600 | — | — |
| 2017-03-28 | $9.19 | $13.50 | 89,700 | — | — |
| 2017-03-27 | $9.15 | $13.44 | 96,900 | — | — |
| 2017-03-24 | $9.19 | $13.50 | 112,200 | — | — |
| 2017-03-23 | $9.15 | $13.44 | 81,900 | — | — |
| 2017-03-22 | $9.13 | $13.41 | 140,000 | — | — |
| 2017-03-21 | $9.16 | $13.46 | 163,400 | — | — |
| 2017-03-20 | $9.30 | $13.66 | 144,500 | — | — |
| 2017-03-17 | $9.47 | $13.91 | 352,500 | — | — |
| 2017-03-16 | $9.36 | $13.75 | 99,200 | — | — |
| 2017-03-15 | $9.37 | $13.76 | 94,000 | — | — |
| 2017-03-14 | $9.29 | $13.65 | 111,200 | — | — |
| 2017-03-13 | $9.36 | $13.75 | 80,200 | — | — |
| 2017-03-10 | $9.37 | $13.76 | 71,300 | — | — |
| 2017-03-09 | $9.25 | $13.59 | 136,600 | — | — |
| 2017-03-08 | $9.44 | $13.76 | 208,400 | — | — |
| 2017-03-07 | $9.41 | $13.72 | 163,200 | — | — |
| 2017-03-06 | $9.24 | $13.47 | 122,400 | — | — |
| 2017-03-03 | $9.27 | $13.52 | 131,400 | — | — |
| 2017-03-02 | $9.32 | $13.59 | 96,900 | — | — |
| 2017-03-01 | $9.47 | $13.81 | 121,000 | — | — |
| 2017-02-28 | $9.37 | $13.66 | 329,800 | — | — |
| 2017-02-27 | $9.76 | $14.23 | 169,300 | — | — |
| 2017-02-24 | $9.72 | $14.17 | 177,000 | — | — |
| 2017-02-23 | $9.72 | $14.17 | 255,600 | — | — |
| 2017-02-22 | $9.50 | $13.85 | 351,000 | — | — |
| 2017-02-21 | $9.49 | $13.84 | 970,200 | — | — |
| 2017-02-17 | $10.11 | $14.74 | 257,200 | — | — |
| 2017-02-16 | $9.83 | $14.33 | 115,200 | — | — |
| 2017-02-15 | $10.01 | $14.60 | 70,400 | — | — |
| 2017-02-14 | $10.04 | $14.64 | 115,100 | — | — |
| 2017-02-13 | $9.99 | $14.57 | 188,200 | — | — |
| 2017-02-10 | $10.09 | $14.71 | 94,300 | — | — |
| 2017-02-09 | $9.97 | $14.54 | 133,100 | — | — |
| 2017-02-08 | $10.04 | $14.64 | 111,600 | — | — |
| 2017-02-07 | $10.06 | $14.67 | 149,700 | — | — |
| 2017-02-06 | $10.10 | $14.73 | 104,500 | — | — |
| 2017-02-03 | $10.17 | $14.83 | 81,100 | — | — |
| 2017-02-02 | $10.11 | $14.74 | 81,600 | — | — |
| 2017-02-01 | $10.14 | $14.79 | 91,900 | — | — |
| 2017-01-31 | $10.16 | $14.81 | 114,100 | — | — |
| 2017-01-30 | $10.01 | $14.60 | 152,400 | — | — |
| 2017-01-27 | $10.39 | $15.15 | 123,700 | — | — |
| 2017-01-26 | $10.33 | $15.06 | 114,100 | — | — |
| 2017-01-25 | $10.40 | $15.16 | 96,900 | — | — |
| 2017-01-24 | $10.38 | $15.14 | 128,700 | — | — |
| 2017-01-23 | $10.19 | $14.86 | 89,400 | — | — |
| 2017-01-20 | $10.30 | $15.02 | 128,200 | — | — |
| 2017-01-19 | $10.30 | $15.02 | 141,800 | — | — |
| 2017-01-18 | $10.34 | $15.08 | 175,400 | — | — |
| 2017-01-17 | $10.23 | $14.92 | 196,900 | — | — |
| 2017-01-13 | $10.60 | $15.46 | 104,700 | — | — |
| 2017-01-12 | $10.63 | $15.50 | 128,100 | — | — |
| 2017-01-11 | $10.77 | $15.70 | 89,500 | — | — |
| 2017-01-10 | $10.60 | $15.46 | 107,500 | — | — |
| 2017-01-09 | $10.53 | $15.35 | 100,000 | — | — |
| 2017-01-06 | $10.65 | $15.53 | 98,800 | — | — |
| 2017-01-05 | $10.82 | $15.78 | 121,100 | — | — |
| 2017-01-04 | $11.00 | $16.04 | 296,900 | — | — |
| 2017-01-03 | $10.85 | $15.82 | 416,300 | — | — |