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
- 2006-05-05 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 | $11.07 | $19.93 | 10,016 | — | — |
| 2017-12-28 | $11.33 | $20.40 | 1,966 | — | — |
| 2017-12-27 | $11.20 | $20.17 | 9,079 | — | — |
| 2017-12-26 | $11.07 | $19.93 | 7,128 | — | — |
| 2017-12-22 | $10.81 | $19.46 | 8,926 | — | — |
| 2017-12-21 | $11.39 | $20.52 | 7,988 | — | — |
| 2017-12-20 | $11.39 | $20.52 | 4,010 | — | — |
| 2017-12-19 | $11.52 | $20.75 | 4,855 | — | — |
| 2017-12-18 | $11.33 | $20.40 | 5,039 | — | — |
| 2017-12-15 | $11.72 | $21.11 | 12,382 | — | — |
| 2017-12-14 | $11.72 | $21.11 | 9,878 | — | — |
| 2017-12-13 | $11.85 | $21.34 | 5,054 | — | — |
| 2017-12-12 | $11.85 | $21.34 | 12,152 | — | — |
| 2017-12-11 | $12.17 | $21.93 | 3,595 | — | — |
| 2017-12-08 | $12.11 | $21.81 | 4,010 | — | — |
| 2017-12-07 | $11.59 | $20.87 | 13,381 | — | — |
| 2017-12-06 | $11.72 | $21.11 | 6,191 | — | — |
| 2017-12-05 | $12.04 | $21.69 | 13,965 | — | — |
| 2017-12-04 | $11.59 | $20.87 | 4,086 | — | — |
| 2017-12-01 | $11.52 | $20.75 | 5,269 | — | — |
| 2017-11-30 | $11.59 | $20.87 | 2,059 | — | — |
| 2017-11-29 | $11.26 | $20.29 | 4,547 | — | — |
| 2017-11-28 | $11.13 | $20.05 | 11,737 | — | — |
| 2017-11-27 | $11.78 | $21.22 | 18,158 | — | — |
| 2017-11-24 | $12.04 | $21.69 | 2,980 | — | — |
| 2017-11-22 | $12.37 | $22.28 | 6,406 | — | — |
| 2017-11-21 | $12.69 | $22.87 | 3,180 | — | — |
| 2017-11-20 | $12.69 | $22.87 | 5,500 | — | — |
| 2017-11-17 | $12.89 | $23.22 | 19,019 | — | — |
| 2017-11-16 | $11.78 | $21.22 | 8,880 | — | — |
| 2017-11-15 | $12.11 | $21.81 | 6,606 | — | — |
| 2017-11-14 | $11.91 | $21.46 | 35,902 | — | — |
| 2017-11-13 | $11.39 | $20.52 | 40,265 | — | — |
| 2017-11-10 | $12.82 | $23.10 | 86,291 | — | — |
| 2017-11-09 | $14.13 | $25.44 | 19,679 | — | — |
| 2017-11-08 | $14.00 | $25.21 | 69,239 | — | — |
| 2017-11-07 | $15.04 | $27.09 | 275,511 | — | — |
| 2017-11-06 | $13.67 | $24.62 | 171,722 | — | — |
| 2017-11-03 | $12.43 | $22.40 | 202,048 | — | — |
| 2017-11-02 | $11.46 | $20.64 | 1,521 | — | — |
| 2017-11-01 | $11.52 | $20.75 | 4,947 | — | — |
| 2017-10-31 | $11.98 | $21.58 | 5,408 | — | — |
| 2017-10-30 | $11.91 | $21.46 | 3,779 | — | — |
| 2017-10-27 | $11.52 | $20.75 | 2,074 | — | — |
| 2017-10-26 | $11.39 | $20.52 | 9,049 | — | — |
| 2017-10-25 | $11.85 | $21.34 | 8,864 | — | — |
| 2017-10-24 | $11.98 | $21.58 | 5,961 | — | — |
| 2017-10-23 | $12.11 | $21.81 | 2,765 | — | — |
| 2017-10-20 | $11.59 | $20.87 | 9,018 | — | — |
| 2017-10-19 | $11.78 | $21.22 | 3,733 | — | — |
| 2017-10-18 | $11.78 | $21.22 | 3,057 | — | — |
| 2017-10-17 | $11.85 | $21.34 | 4,102 | — | — |
| 2017-10-16 | $12.04 | $21.69 | 2,857 | — | — |
| 2017-10-13 | $11.78 | $21.22 | 5,500 | — | — |
| 2017-10-12 | $11.33 | $20.40 | 4,870 | — | — |
| 2017-10-11 | $11.46 | $20.64 | 3,672 | — | — |
| 2017-10-10 | $12.04 | $21.69 | 6,575 | — | — |
| 2017-10-09 | $12.04 | $21.69 | 4,163 | — | — |
| 2017-10-06 | $12.37 | $22.28 | 5,070 | — | — |
| 2017-10-05 | $12.82 | $23.10 | 27,115 | — | — |
| 2017-10-04 | $12.63 | $22.75 | 39,820 | — | — |
| 2017-10-03 | $11.85 | $21.34 | 52,663 | — | — |
| 2017-10-02 | $11.26 | $20.29 | 13,411 | — | — |
| 2017-09-29 | $10.87 | $19.58 | 999 | — | — |
| 2017-09-28 | $10.68 | $19.23 | 6,544 | — | — |
| 2017-09-27 | $10.61 | $19.11 | 2,566 | — | — |
| 2017-09-26 | $10.81 | $19.46 | 3,564 | — | — |
| 2017-09-25 | $10.55 | $19.00 | 6,759 | — | — |
| 2017-09-22 | $11.07 | $19.93 | 2,519 | — | — |
| 2017-09-21 | $11.20 | $20.17 | 7,251 | — | — |
| 2017-09-20 | $11.00 | $19.82 | 4,409 | — | — |
| 2017-09-19 | $10.41 | $18.76 | 2,965 | — | — |
| 2017-09-18 | $10.55 | $19.00 | 8,342 | — | — |
| 2017-09-15 | $11.20 | $20.17 | 6,944 | — | — |
| 2017-09-14 | $11.20 | $20.17 | 7,866 | — | — |
| 2017-09-13 | $11.39 | $20.52 | 15,025 | — | — |
| 2017-09-12 | $11.52 | $20.75 | 27,929 | — | — |
| 2017-09-11 | $11.00 | $19.82 | 8,065 | — | — |
| 2017-09-08 | $10.41 | $18.76 | 1,920 | — | — |
| 2017-09-07 | $10.41 | $18.76 | 17,114 | — | — |
| 2017-09-06 | $10.74 | $19.35 | 41,525 | — | — |
| 2017-09-05 | $9.57 | $17.24 | 18,604 | — | — |
| 2017-09-01 | $9.76 | $17.59 | 6,990 | — | — |
| 2017-08-31 | $9.63 | $17.35 | 6,928 | — | — |
| 2017-08-30 | $9.31 | $16.77 | 2,919 | — | — |
| 2017-08-29 | $9.24 | $16.65 | 9,371 | — | — |
| 2017-08-28 | $9.50 | $17.12 | 13,580 | — | — |
| 2017-08-25 | $9.76 | $17.59 | 22,322 | — | — |
| 2017-08-24 | $8.98 | $16.18 | 17,498 | — | — |
| 2017-08-23 | $8.72 | $15.71 | 1,582 | — | — |
| 2017-08-22 | $8.46 | $15.24 | 2,166 | — | — |
| 2017-08-21 | $8.46 | $15.24 | 2,688 | — | — |
| 2017-08-18 | $8.40 | $15.13 | 4,855 | — | — |
| 2017-08-17 | $8.40 | $15.13 | 3,702 | — | — |
| 2017-08-16 | $8.53 | $15.36 | 3,979 | — | — |
| 2017-08-15 | $8.27 | $14.89 | 3,672 | — | — |
| 2017-08-14 | $8.59 | $15.48 | 2,089 | — | — |
| 2017-08-11 | $8.59 | $15.48 | 9,648 | — | — |
| 2017-08-10 | $8.53 | $15.36 | 2,443 | — | — |
| 2017-08-09 | $8.59 | $15.48 | 6,007 | — | — |
| 2017-08-08 | $8.33 | $15.01 | 2,366 | — | — |
| 2017-08-07 | $8.72 | $15.71 | 2,842 | — | — |
| 2017-08-04 | $8.59 | $15.48 | 2,519 | — | — |
| 2017-08-03 | $8.40 | $15.13 | 5,684 | — | — |
| 2017-08-02 | $9.11 | $16.42 | 3,841 | — | — |
| 2017-08-01 | $9.11 | $16.42 | 6,268 | — | — |
| 2017-07-31 | $8.53 | $15.36 | 6,222 | — | — |
| 2017-07-28 | $8.92 | $16.06 | 1,275 | — | — |
| 2017-07-27 | $8.79 | $15.83 | 7,082 | — | — |
| 2017-07-26 | $8.85 | $15.95 | 2,688 | — | — |
| 2017-07-25 | $8.85 | $15.95 | 5,822 | — | — |
| 2017-07-24 | $8.59 | $15.48 | 1,290 | — | — |
| 2017-07-21 | $8.72 | $15.71 | 28,037 | — | — |
| 2017-07-20 | $8.72 | $15.71 | 2,381 | — | — |
| 2017-07-19 | $8.66 | $15.60 | 3,718 | — | — |
| 2017-07-18 | $8.92 | $16.06 | 2,642 | — | — |
| 2017-07-17 | $8.92 | $16.06 | 4,486 | — | — |
| 2017-07-14 | $8.59 | $15.48 | 8,833 | — | — |
| 2017-07-13 | $8.98 | $16.18 | 12,290 | — | — |
| 2017-07-12 | $8.72 | $15.71 | 55,996 | — | — |
| 2017-07-11 | $8.33 | $15.01 | 12,505 | — | — |
| 2017-07-10 | $8.14 | $14.66 | 7,681 | — | — |
| 2017-07-07 | $8.14 | $14.66 | 5,285 | — | — |
| 2017-07-06 | $8.20 | $14.77 | 14,902 | — | — |
| 2017-07-05 | $8.46 | $15.24 | 3,902 | — | — |
| 2017-07-03 | $8.40 | $15.13 | 3,026 | — | — |
| 2017-06-30 | $8.27 | $14.89 | 8,311 | — | — |
| 2017-06-29 | $8.27 | $14.89 | 7,236 | — | — |
| 2017-06-28 | $8.27 | $14.89 | 11,829 | — | — |
| 2017-06-27 | $8.46 | $15.24 | 7,205 | — | — |
| 2017-06-26 | $8.33 | $15.01 | 5,315 | — | — |
| 2017-06-23 | $8.40 | $15.13 | 7,528 | — | — |
| 2017-06-22 | $8.33 | $15.01 | 10,370 | — | — |
| 2017-06-21 | $7.88 | $14.19 | 11,783 | — | — |
| 2017-06-20 | $8.01 | $14.42 | 10,539 | — | — |
| 2017-06-19 | $8.27 | $14.89 | 4,870 | — | — |
| 2017-06-16 | $8.27 | $14.89 | 5,976 | — | — |
| 2017-06-15 | $8.20 | $14.77 | 72,465 | — | — |
| 2017-06-14 | $8.20 | $14.77 | 2,366 | — | — |
| 2017-06-13 | $8.33 | $15.01 | 2,704 | — | — |
| 2017-06-12 | $8.46 | $15.24 | 5,408 | — | — |
| 2017-06-09 | $8.33 | $15.01 | 4,010 | — | — |
| 2017-06-08 | $8.40 | $15.13 | 6,007 | — | — |
| 2017-06-07 | $8.07 | $14.54 | 8,357 | — | — |
| 2017-06-06 | $8.33 | $15.01 | 10,892 | — | — |
| 2017-06-05 | $8.27 | $14.89 | 2,719 | — | — |
| 2017-06-02 | $8.33 | $15.01 | 1,552 | — | — |
| 2017-06-01 | $8.46 | $15.24 | 4,332 | — | — |
| 2017-05-31 | $8.40 | $15.13 | 8,680 | — | — |
| 2017-05-30 | $8.14 | $14.66 | 3,226 | — | — |
| 2017-05-26 | $8.20 | $14.77 | 5,100 | — | — |
| 2017-05-25 | $8.33 | $15.01 | 7,343 | — | — |
| 2017-05-24 | $8.33 | $15.01 | 7,389 | — | — |
| 2017-05-23 | $8.20 | $14.77 | 6,698 | — | — |
| 2017-05-22 | $8.46 | $15.24 | 3,026 | — | — |
| 2017-05-19 | $8.40 | $15.13 | 3,917 | — | — |
| 2017-05-18 | $8.59 | $15.48 | 3,733 | — | — |
| 2017-05-17 | $8.98 | $16.18 | 14,364 | — | — |
| 2017-05-16 | $8.72 | $15.71 | 18,404 | — | — |
| 2017-05-15 | $8.53 | $15.36 | 43,998 | — | — |
| 2017-05-12 | $7.42 | $13.37 | 37,761 | — | — |
| 2017-05-11 | $8.20 | $14.77 | 16,238 | — | — |
| 2017-05-10 | $8.40 | $15.13 | 6,529 | — | — |
| 2017-05-09 | $8.53 | $15.36 | 4,609 | — | — |
| 2017-05-08 | $8.46 | $15.24 | 18,435 | — | — |
| 2017-05-05 | $9.05 | $16.30 | 4,133 | — | — |
| 2017-05-04 | $8.85 | $15.95 | 4,286 | — | — |
| 2017-05-03 | $9.05 | $16.30 | 1,797 | — | — |
| 2017-05-02 | $8.98 | $16.18 | 4,593 | — | — |
| 2017-05-01 | $9.11 | $16.42 | 10,109 | — | — |
| 2017-04-28 | $8.79 | $15.83 | 4,609 | — | — |
| 2017-04-27 | $8.85 | $15.95 | 14,825 | — | — |
| 2017-04-26 | $8.85 | $15.95 | 12,090 | — | — |
| 2017-04-25 | $8.92 | $16.06 | 16,023 | — | — |
| 2017-04-24 | $9.11 | $16.42 | 14,103 | — | — |
| 2017-04-21 | $9.05 | $16.30 | 16,760 | — | — |
| 2017-04-20 | $9.11 | $16.42 | 10,892 | — | — |
| 2017-04-19 | $9.18 | $16.53 | 11,245 | — | — |
| 2017-04-18 | $8.98 | $16.18 | 3,948 | — | — |
| 2017-04-17 | $9.24 | $16.65 | 14,656 | — | — |
| 2017-04-13 | $9.31 | $16.77 | 17,436 | — | — |
| 2017-04-12 | $9.05 | $16.30 | 9,540 | — | — |
| 2017-04-11 | $9.11 | $16.42 | 15,516 | — | — |
| 2017-04-10 | $9.63 | $17.35 | 44,398 | — | — |
| 2017-04-07 | $8.79 | $15.83 | 37,254 | — | — |
| 2017-04-06 | $8.79 | $15.83 | 17,221 | — | — |
| 2017-04-05 | $8.85 | $15.95 | 16,008 | — | — |
| 2017-04-04 | $8.92 | $16.06 | 11,169 | — | — |
| 2017-04-03 | $9.05 | $16.30 | 29,988 | — | — |
| 2017-03-31 | $9.37 | $16.88 | 12,275 | — | — |
| 2017-03-30 | $9.50 | $17.12 | 38,836 | — | — |
| 2017-03-29 | $9.70 | $17.47 | 75,998 | — | — |
| 2017-03-28 | $9.24 | $16.65 | 42,293 | — | — |
| 2017-03-27 | $8.85 | $15.95 | 20,110 | — | — |
| 2017-03-24 | $9.11 | $16.42 | 28,267 | — | — |
| 2017-03-23 | $8.98 | $16.18 | 16,899 | — | — |
| 2017-03-22 | $8.85 | $15.95 | 21,477 | — | — |
| 2017-03-21 | $9.05 | $16.30 | 32,584 | — | — |
| 2017-03-20 | $9.24 | $16.65 | 38,130 | — | — |
| 2017-03-17 | $9.89 | $17.82 | 55,044 | — | — |
| 2017-03-16 | $10.02 | $18.06 | 288,231 | — | — |
| 2017-03-15 | $9.31 | $16.77 | 28,743 | — | — |
| 2017-03-14 | $9.11 | $16.42 | 23,151 | — | — |
| 2017-03-13 | $9.11 | $16.42 | 16,822 | — | — |
| 2017-03-10 | $9.31 | $16.77 | 27,238 | — | — |
| 2017-03-09 | $9.57 | $17.24 | 45,765 | — | — |
| 2017-03-08 | $9.31 | $16.77 | 43,660 | — | — |
| 2017-03-07 | $8.79 | $15.83 | 27,990 | — | — |
| 2017-03-06 | $9.31 | $16.77 | 21,769 | — | — |
| 2017-03-03 | $8.98 | $16.18 | 21,446 | — | — |
| 2017-03-02 | $9.11 | $16.42 | 25,179 | — | — |
| 2017-03-01 | $9.31 | $16.77 | 22,429 | — | — |
| 2017-02-28 | $9.37 | $16.88 | 25,932 | — | — |
| 2017-02-27 | $9.18 | $16.53 | 24,826 | — | — |
| 2017-02-24 | $8.92 | $16.06 | 54,752 | — | — |
| 2017-02-23 | $9.31 | $16.77 | 62,725 | — | — |
| 2017-02-22 | $10.09 | $18.17 | 40,972 | — | — |
| 2017-02-21 | $10.48 | $18.88 | 47,086 | — | — |
| 2017-02-17 | $10.74 | $19.35 | 68,394 | — | — |
| 2017-02-16 | $10.61 | $19.11 | 87,551 | — | — |
| 2017-02-15 | $11.52 | $20.75 | 67,764 | — | — |
| 2017-02-14 | $11.52 | $20.75 | 78,441 | — | — |
| 2017-02-13 | $11.33 | $20.40 | 211,787 | — | — |
| 2017-02-10 | $10.61 | $19.11 | 22,813 | — | — |
| 2017-02-09 | $10.61 | $19.11 | 16,469 | — | — |
| 2017-02-08 | $10.61 | $19.11 | 31,309 | — | — |
| 2017-02-07 | $10.81 | $19.46 | 44,521 | — | — |
| 2017-02-06 | $11.20 | $20.17 | 56,749 | — | — |
| 2017-02-03 | $10.94 | $19.70 | 25,732 | — | — |
| 2017-02-02 | $10.81 | $19.46 | 28,943 | — | — |
| 2017-02-01 | $10.87 | $19.58 | 100,763 | — | — |
| 2017-01-31 | $11.52 | $20.75 | 283,131 | — | — |
| 2017-01-30 | $10.81 | $19.46 | 55,520 | — | — |
| 2017-01-27 | $10.87 | $19.58 | 56,503 | — | — |
| 2017-01-26 | $11.33 | $20.40 | 28,897 | — | — |
| 2017-01-25 | $11.20 | $20.17 | 42,523 | — | — |
| 2017-01-24 | $11.59 | $20.87 | 49,006 | — | — |
| 2017-01-23 | $11.52 | $20.75 | 120,765 | — | — |
| 2017-01-20 | $12.37 | $22.28 | 239,793 | — | — |
| 2017-01-19 | $10.87 | $19.58 | 154,470 | — | — |
| 2017-01-18 | $11.91 | $21.46 | 302,257 | — | — |
| 2017-01-17 | $10.81 | $19.46 | 66,412 | — | — |
| 2017-01-13 | $11.33 | $20.40 | 297,126 | — | — |
| 2017-01-12 | $10.41 | $18.76 | 57,809 | — | — |
| 2017-01-11 | $10.94 | $19.70 | 132,901 | — | — |
| 2017-01-10 | $10.68 | $19.23 | 61,834 | — | — |
| 2017-01-09 | $11.20 | $20.17 | 35,533 | — | — |
| 2017-01-06 | $12.04 | $21.69 | 49,252 | — | — |
| 2017-01-05 | $12.43 | $22.40 | 128,569 | — | — |
| 2017-01-04 | $12.11 | $21.81 | 51,587 | — | — |
| 2017-01-03 | $11.52 | $20.75 | 33,521 | — | — |