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
- 1989-10-06 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 | $9.55 | $9.55 | 90,200 | — | — |
| 2017-12-28 | $9.60 | $9.60 | 65,200 | — | — |
| 2017-12-27 | $9.65 | $9.65 | 103,300 | — | — |
| 2017-12-26 | $9.65 | $9.65 | 69,200 | — | — |
| 2017-12-22 | $9.75 | $9.75 | 66,900 | — | — |
| 2017-12-21 | $9.85 | $9.85 | 94,000 | — | — |
| 2017-12-20 | $9.80 | $9.80 | 52,700 | — | — |
| 2017-12-19 | $9.75 | $9.75 | 120,100 | — | — |
| 2017-12-18 | $9.90 | $9.90 | 103,600 | — | — |
| 2017-12-15 | $9.80 | $9.80 | 419,500 | — | — |
| 2017-12-14 | $9.80 | $9.80 | 82,600 | — | — |
| 2017-12-13 | $9.95 | $9.95 | 88,000 | — | — |
| 2017-12-12 | $10.07 | $10.07 | 71,100 | — | — |
| 2017-12-11 | $10.00 | $10.00 | 214,800 | — | — |
| 2017-12-08 | $9.45 | $9.45 | 80,300 | — | — |
| 2017-12-07 | $9.70 | $9.70 | 54,600 | — | — |
| 2017-12-06 | $9.70 | $9.70 | 97,600 | — | — |
| 2017-12-05 | $9.65 | $9.65 | 52,000 | — | — |
| 2017-12-04 | $9.80 | $9.80 | 104,300 | — | — |
| 2017-12-01 | $9.95 | $9.95 | 61,800 | — | — |
| 2017-11-30 | $10.25 | $10.25 | 95,200 | — | — |
| 2017-11-29 | $10.45 | $10.45 | 82,200 | — | — |
| 2017-11-28 | $10.33 | $10.33 | 112,300 | — | — |
| 2017-11-27 | $10.30 | $10.30 | 83,800 | — | — |
| 2017-11-24 | $10.40 | $10.40 | 24,700 | — | — |
| 2017-11-22 | $10.35 | $10.35 | 181,200 | — | — |
| 2017-11-21 | $10.05 | $10.05 | 98,800 | — | — |
| 2017-11-20 | $10.15 | $10.15 | 45,900 | — | — |
| 2017-11-17 | $9.75 | $9.75 | 55,400 | — | — |
| 2017-11-16 | $9.85 | $9.85 | 55,700 | — | — |
| 2017-11-15 | $9.70 | $9.70 | 54,700 | — | — |
| 2017-11-14 | $9.70 | $9.70 | 64,200 | — | — |
| 2017-11-13 | $9.75 | $9.75 | 75,300 | — | — |
| 2017-11-10 | $10.00 | $10.00 | 60,000 | — | — |
| 2017-11-09 | $10.10 | $10.10 | 37,400 | — | — |
| 2017-11-08 | $10.10 | $10.10 | 139,300 | — | — |
| 2017-11-07 | $10.15 | $10.15 | 79,500 | — | — |
| 2017-11-06 | $10.25 | $10.25 | 76,700 | — | — |
| 2017-11-03 | $9.80 | $9.80 | 126,600 | — | — |
| 2017-11-02 | $9.75 | $9.75 | 60,000 | — | — |
| 2017-11-01 | $10.00 | $10.00 | 41,500 | — | — |
| 2017-10-31 | $10.40 | $10.40 | 99,800 | — | — |
| 2017-10-30 | $10.50 | $10.50 | 99,000 | — | — |
| 2017-10-27 | $10.50 | $10.50 | 85,600 | — | — |
| 2017-10-26 | $10.20 | $10.20 | 40,600 | — | — |
| 2017-10-25 | $10.35 | $10.35 | 81,400 | — | — |
| 2017-10-24 | $10.40 | $10.40 | 61,600 | — | — |
| 2017-10-23 | $10.45 | $10.45 | 115,900 | — | — |
| 2017-10-20 | $10.75 | $10.75 | 54,800 | — | — |
| 2017-10-19 | $10.60 | $10.60 | 53,300 | — | — |
| 2017-10-18 | $10.80 | $10.80 | 63,400 | — | — |
| 2017-10-17 | $10.85 | $10.85 | 39,400 | — | — |
| 2017-10-16 | $11.05 | $11.05 | 157,800 | — | — |
| 2017-10-13 | $11.50 | $11.50 | 60,500 | — | — |
| 2017-10-12 | $11.45 | $11.45 | 50,000 | — | — |
| 2017-10-11 | $11.25 | $11.25 | 41,000 | — | — |
| 2017-10-10 | $11.20 | $11.20 | 83,000 | — | — |
| 2017-10-09 | $11.10 | $11.10 | 32,000 | — | — |
| 2017-10-06 | $10.95 | $10.95 | 86,100 | — | — |
| 2017-10-05 | $11.00 | $11.00 | 63,500 | — | — |
| 2017-10-04 | $10.80 | $10.80 | 43,400 | — | — |
| 2017-10-03 | $10.85 | $10.85 | 99,500 | — | — |
| 2017-10-02 | $10.70 | $10.70 | 90,600 | — | — |
| 2017-09-29 | $10.60 | $10.60 | 95,000 | — | — |
| 2017-09-28 | $10.95 | $10.95 | 81,500 | — | — |
| 2017-09-27 | $10.90 | $10.90 | 117,300 | — | — |
| 2017-09-26 | $10.20 | $10.20 | 93,400 | — | — |
| 2017-09-25 | $9.95 | $9.95 | 168,000 | — | — |
| 2017-09-22 | $9.95 | $9.95 | 98,200 | — | — |
| 2017-09-21 | $9.70 | $9.70 | 155,600 | — | — |
| 2017-09-20 | $9.70 | $9.70 | 131,400 | — | — |
| 2017-09-19 | $9.85 | $9.85 | 106,300 | — | — |
| 2017-09-18 | $9.45 | $9.45 | 94,300 | — | — |
| 2017-09-15 | $9.35 | $9.35 | 152,200 | — | — |
| 2017-09-14 | $9.25 | $9.25 | 60,900 | — | — |
| 2017-09-13 | $9.30 | $9.30 | 48,500 | — | — |
| 2017-09-12 | $9.30 | $9.30 | 37,200 | — | — |
| 2017-09-11 | $9.15 | $9.15 | 33,500 | — | — |
| 2017-09-08 | $9.15 | $9.15 | 38,500 | — | — |
| 2017-09-07 | $9.20 | $9.20 | 19,500 | — | — |
| 2017-09-06 | $9.25 | $9.25 | 23,700 | — | — |
| 2017-09-05 | $9.20 | $9.20 | 52,100 | — | — |
| 2017-09-01 | $9.25 | $9.25 | 39,400 | — | — |
| 2017-08-31 | $9.20 | $9.20 | 42,700 | — | — |
| 2017-08-30 | $9.10 | $9.10 | 26,700 | — | — |
| 2017-08-29 | $9.20 | $9.20 | 58,800 | — | — |
| 2017-08-28 | $9.10 | $9.10 | 71,400 | — | — |
| 2017-08-25 | $9.28 | $9.28 | 36,300 | — | — |
| 2017-08-24 | $9.20 | $9.20 | 72,600 | — | — |
| 2017-08-23 | $9.03 | $9.03 | 65,800 | — | — |
| 2017-08-22 | $8.90 | $8.90 | 56,400 | — | — |
| 2017-08-21 | $8.85 | $8.85 | 84,800 | — | — |
| 2017-08-18 | $8.60 | $8.60 | 169,000 | — | — |
| 2017-08-17 | $8.85 | $8.85 | 99,800 | — | — |
| 2017-08-16 | $8.90 | $8.90 | 134,500 | — | — |
| 2017-08-15 | $9.05 | $9.05 | 70,100 | — | — |
| 2017-08-14 | $9.20 | $9.20 | 89,400 | — | — |
| 2017-08-11 | $9.05 | $9.05 | 94,700 | — | — |
| 2017-08-10 | $9.20 | $9.20 | 46,500 | — | — |
| 2017-08-09 | $9.25 | $9.25 | 61,300 | — | — |
| 2017-08-08 | $9.35 | $9.35 | 48,100 | — | — |
| 2017-08-07 | $9.35 | $9.35 | 52,300 | — | — |
| 2017-08-04 | $9.55 | $9.55 | 56,900 | — | — |
| 2017-08-03 | $9.45 | $9.45 | 106,600 | — | — |
| 2017-08-02 | $9.95 | $9.95 | 112,200 | — | — |
| 2017-08-01 | $10.25 | $10.25 | 76,300 | — | — |
| 2017-07-31 | $10.45 | $10.45 | 351,700 | — | — |
| 2017-07-28 | $9.90 | $9.90 | 115,800 | — | — |
| 2017-07-27 | $10.05 | $10.05 | 59,000 | — | — |
| 2017-07-26 | $10.00 | $10.00 | 42,800 | — | — |
| 2017-07-25 | $10.10 | $10.10 | 68,500 | — | — |
| 2017-07-24 | $10.10 | $10.10 | 48,900 | — | — |
| 2017-07-21 | $10.05 | $10.05 | 83,200 | — | — |
| 2017-07-20 | $10.05 | $10.05 | 43,500 | — | — |
| 2017-07-19 | $10.15 | $10.15 | 61,500 | — | — |
| 2017-07-18 | $10.00 | $10.00 | 43,000 | — | — |
| 2017-07-17 | $10.03 | $10.03 | 57,400 | — | — |
| 2017-07-14 | $10.15 | $10.15 | 48,300 | — | — |
| 2017-07-13 | $10.05 | $10.05 | 65,200 | — | — |
| 2017-07-12 | $10.05 | $10.05 | 139,300 | — | — |
| 2017-07-11 | $10.10 | $10.10 | 113,600 | — | — |
| 2017-07-10 | $10.00 | $10.00 | 92,600 | — | — |
| 2017-07-07 | $10.05 | $10.05 | 84,100 | — | — |
| 2017-07-06 | $9.95 | $9.95 | 80,500 | — | — |
| 2017-07-05 | $10.00 | $10.00 | 63,400 | — | — |
| 2017-07-03 | $9.90 | $9.90 | 40,000 | — | — |
| 2017-06-30 | $10.15 | $10.15 | 82,200 | — | — |
| 2017-06-29 | $10.00 | $10.00 | 53,900 | — | — |
| 2017-06-28 | $10.15 | $10.15 | 113,200 | — | — |
| 2017-06-27 | $9.85 | $9.85 | 110,600 | — | — |
| 2017-06-26 | $9.95 | $9.95 | 117,600 | — | — |
| 2017-06-23 | $9.90 | $9.90 | 240,000 | — | — |
| 2017-06-22 | $9.65 | $9.65 | 38,000 | — | — |
| 2017-06-21 | $9.55 | $9.55 | 47,400 | — | — |
| 2017-06-20 | $9.70 | $9.70 | 54,200 | — | — |
| 2017-06-19 | $9.70 | $9.70 | 51,100 | — | — |
| 2017-06-16 | $9.65 | $9.65 | 125,100 | — | — |
| 2017-06-15 | $9.65 | $9.65 | 51,700 | — | — |
| 2017-06-14 | $9.65 | $9.65 | 56,600 | — | — |
| 2017-06-13 | $9.75 | $9.75 | 87,000 | — | — |
| 2017-06-12 | $9.80 | $9.80 | 69,500 | — | — |
| 2017-06-09 | $9.95 | $9.95 | 87,700 | — | — |
| 2017-06-08 | $9.95 | $9.95 | 65,200 | — | — |
| 2017-06-07 | $9.78 | $9.78 | 55,300 | — | — |
| 2017-06-06 | $9.85 | $9.85 | 59,000 | — | — |
| 2017-06-05 | $9.75 | $9.75 | 69,400 | — | — |
| 2017-06-02 | $9.90 | $9.90 | 116,600 | — | — |
| 2017-06-01 | $9.65 | $9.65 | 101,400 | — | — |
| 2017-05-31 | $9.55 | $9.55 | 178,200 | — | — |
| 2017-05-30 | $9.25 | $9.25 | 145,800 | — | — |
| 2017-05-26 | $9.25 | $9.25 | 165,600 | — | — |
| 2017-05-25 | $9.28 | $9.28 | 125,900 | — | — |
| 2017-05-24 | $9.38 | $9.38 | 149,800 | — | — |
| 2017-05-23 | $10.05 | $10.05 | 238,500 | — | — |
| 2017-05-22 | $9.70 | $9.70 | 98,100 | — | — |
| 2017-05-19 | $9.30 | $9.30 | 217,600 | — | — |
| 2017-05-18 | $9.60 | $9.60 | 87,500 | — | — |
| 2017-05-17 | $9.60 | $9.60 | 154,500 | — | — |
| 2017-05-16 | $10.15 | $10.15 | 138,200 | — | — |
| 2017-05-15 | $10.05 | $10.05 | 68,700 | — | — |
| 2017-05-12 | $10.00 | $10.00 | 100,500 | — | — |
| 2017-05-11 | $10.00 | $10.00 | 117,500 | — | — |
| 2017-05-10 | $9.95 | $9.95 | 76,500 | — | — |
| 2017-05-09 | $9.98 | $9.98 | 124,200 | — | — |
| 2017-05-08 | $9.95 | $9.95 | 211,600 | — | — |
| 2017-05-05 | $10.70 | $10.70 | 190,600 | — | — |
| 2017-05-04 | $12.30 | $12.30 | 31,600 | — | — |
| 2017-05-03 | $12.30 | $12.30 | 54,400 | — | — |
| 2017-05-02 | $12.40 | $12.40 | 67,500 | — | — |
| 2017-05-01 | $12.35 | $12.35 | 93,000 | — | — |
| 2017-04-28 | $12.40 | $12.40 | 63,000 | — | — |
| 2017-04-27 | $12.35 | $12.35 | 45,500 | — | — |
| 2017-04-26 | $12.25 | $12.25 | 104,300 | — | — |
| 2017-04-25 | $12.40 | $12.40 | 61,600 | — | — |
| 2017-04-24 | $12.00 | $12.00 | 84,600 | — | — |
| 2017-04-21 | $12.00 | $12.00 | 58,900 | — | — |
| 2017-04-20 | $12.35 | $12.35 | 75,200 | — | — |
| 2017-04-19 | $12.20 | $12.20 | 59,000 | — | — |
| 2017-04-18 | $12.05 | $12.05 | 41,300 | — | — |
| 2017-04-17 | $12.10 | $12.10 | 38,700 | — | — |
| 2017-04-13 | $11.80 | $11.80 | 47,500 | — | — |
| 2017-04-12 | $11.90 | $11.90 | 41,300 | — | — |
| 2017-04-11 | $12.05 | $12.05 | 48,800 | — | — |
| 2017-04-10 | $11.75 | $11.75 | 61,300 | — | — |
| 2017-04-07 | $11.65 | $11.65 | 101,300 | — | — |
| 2017-04-06 | $11.70 | $11.70 | 76,400 | — | — |
| 2017-04-05 | $11.70 | $11.70 | 95,000 | — | — |
| 2017-04-04 | $11.55 | $11.55 | 98,600 | — | — |
| 2017-04-03 | $11.65 | $11.65 | 100,800 | — | — |
| 2017-03-31 | $11.90 | $11.90 | 152,800 | — | — |
| 2017-03-30 | $11.80 | $11.80 | 106,200 | — | — |
| 2017-03-29 | $11.75 | $11.75 | 51,800 | — | — |
| 2017-03-28 | $11.85 | $11.85 | 76,500 | — | — |
| 2017-03-27 | $12.05 | $12.05 | 87,600 | — | — |
| 2017-03-24 | $11.75 | $11.75 | 101,100 | — | — |
| 2017-03-23 | $11.85 | $11.85 | 85,300 | — | — |
| 2017-03-22 | $11.95 | $11.95 | 117,900 | — | — |
| 2017-03-21 | $12.05 | $12.05 | 124,100 | — | — |
| 2017-03-20 | $12.55 | $12.55 | 42,100 | — | — |
| 2017-03-17 | $12.80 | $12.80 | 218,800 | — | — |
| 2017-03-16 | $12.75 | $12.75 | 54,200 | — | — |
| 2017-03-15 | $12.45 | $12.45 | 80,700 | — | — |
| 2017-03-14 | $12.60 | $12.60 | 39,400 | — | — |
| 2017-03-13 | $12.85 | $12.85 | 87,200 | — | — |
| 2017-03-10 | $12.45 | $12.45 | 72,800 | — | — |
| 2017-03-09 | $12.45 | $12.45 | 39,000 | — | — |
| 2017-03-08 | $12.35 | $12.35 | 59,700 | — | — |
| 2017-03-07 | $12.55 | $12.55 | 94,100 | — | — |
| 2017-03-06 | $12.40 | $12.40 | 77,300 | — | — |
| 2017-03-03 | $12.65 | $12.65 | 38,000 | — | — |
| 2017-03-02 | $12.65 | $12.65 | 43,500 | — | — |
| 2017-03-01 | $12.60 | $12.60 | 59,400 | — | — |
| 2017-02-28 | $12.30 | $12.30 | 76,300 | — | — |
| 2017-02-27 | $12.75 | $12.75 | 56,300 | — | — |
| 2017-02-24 | $12.90 | $12.90 | 33,700 | — | — |
| 2017-02-23 | $12.85 | $12.85 | 56,400 | — | — |
| 2017-02-22 | $12.70 | $12.70 | 40,500 | — | — |
| 2017-02-21 | $12.95 | $12.95 | 65,200 | — | — |
| 2017-02-17 | $13.05 | $13.05 | 73,300 | — | — |
| 2017-02-16 | $13.00 | $13.00 | 68,700 | — | — |
| 2017-02-15 | $13.00 | $13.00 | 60,600 | — | — |
| 2017-02-14 | $12.70 | $12.70 | 48,500 | — | — |
| 2017-02-13 | $12.80 | $12.80 | 51,100 | — | — |
| 2017-02-10 | $12.70 | $12.70 | 86,600 | — | — |
| 2017-02-09 | $12.35 | $12.35 | 70,200 | — | — |
| 2017-02-08 | $12.15 | $12.15 | 93,300 | — | — |
| 2017-02-07 | $12.50 | $12.50 | 78,300 | — | — |
| 2017-02-06 | $12.50 | $12.50 | 78,800 | — | — |
| 2017-02-03 | $12.55 | $12.55 | 69,800 | — | — |
| 2017-02-02 | $12.55 | $12.55 | 93,500 | — | — |
| 2017-02-01 | $13.00 | $13.00 | 123,700 | — | — |
| 2017-01-31 | $13.05 | $13.05 | 106,400 | — | — |
| 2017-01-30 | $12.85 | $12.85 | 222,200 | — | — |
| 2017-01-27 | $13.45 | $13.45 | 165,300 | — | — |
| 2017-01-26 | $13.60 | $13.60 | 70,800 | — | — |
| 2017-01-25 | $13.60 | $13.60 | 108,800 | — | — |
| 2017-01-24 | $13.65 | $13.65 | 99,700 | — | — |
| 2017-01-23 | $13.50 | $13.50 | 106,100 | — | — |
| 2017-01-20 | $13.50 | $13.50 | 97,600 | — | — |
| 2017-01-19 | $13.40 | $13.40 | 94,700 | — | — |
| 2017-01-18 | $13.50 | $13.50 | 102,000 | — | — |
| 2017-01-17 | $13.35 | $13.35 | 84,300 | — | — |
| 2017-01-13 | $13.60 | $13.60 | 101,800 | — | — |
| 2017-01-12 | $13.60 | $13.60 | 76,700 | — | — |
| 2017-01-11 | $13.75 | $13.75 | 100,000 | — | — |
| 2017-01-10 | $13.70 | $13.70 | 115,000 | — | — |
| 2017-01-09 | $13.70 | $13.70 | 56,100 | — | — |
| 2017-01-06 | $13.80 | $13.80 | 70,100 | — | — |
| 2017-01-05 | $13.90 | $13.90 | 86,800 | — | — |
| 2017-01-04 | $13.95 | $13.95 | 162,500 | — | — |
| 2017-01-03 | $13.85 | $13.85 | 102,900 | — | — |