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
- 2006-10-20 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 | $12.07 | $12.07 | 762,000 | — | — |
| 2017-12-28 | $12.19 | $12.19 | 328,000 | — | — |
| 2017-12-27 | $12.23 | $12.23 | 433,500 | — | — |
| 2017-12-26 | $12.28 | $12.28 | 490,000 | — | — |
| 2017-12-22 | $12.32 | $12.32 | 454,500 | — | — |
| 2017-12-21 | $12.40 | $12.40 | 401,500 | — | — |
| 2017-12-20 | $12.38 | $12.38 | 625,000 | — | — |
| 2017-12-19 | $12.37 | $12.37 | 556,000 | — | — |
| 2017-12-18 | $12.45 | $12.45 | 489,000 | — | — |
| 2017-12-15 | $12.36 | $12.36 | 2,492,000 | — | — |
| 2017-12-14 | $12.16 | $12.16 | 607,000 | — | — |
| 2017-12-13 | $12.19 | $12.19 | 640,000 | — | — |
| 2017-12-12 | $12.16 | $12.16 | 687,000 | — | — |
| 2017-12-11 | $12.13 | $12.13 | 570,500 | — | — |
| 2017-12-08 | $12.24 | $12.24 | 546,500 | — | — |
| 2017-12-07 | $12.21 | $12.21 | 499,000 | — | — |
| 2017-12-06 | $12.13 | $12.13 | 454,000 | — | — |
| 2017-12-05 | $12.06 | $12.06 | 729,000 | — | — |
| 2017-12-04 | $12.12 | $12.12 | 1,279,000 | — | — |
| 2017-12-01 | $12.14 | $12.14 | 1,079,000 | — | — |
| 2017-11-30 | $12.28 | $12.28 | 658,500 | — | — |
| 2017-11-29 | $12.22 | $12.22 | 636,000 | — | — |
| 2017-11-28 | $12.31 | $12.31 | 765,000 | — | — |
| 2017-11-27 | $12.13 | $12.13 | 1,331,500 | — | — |
| 2017-11-24 | $12.19 | $12.19 | 613,000 | — | — |
| 2017-11-22 | $12.28 | $12.28 | 598,000 | — | — |
| 2017-11-21 | $12.35 | $12.35 | 658,000 | — | — |
| 2017-11-20 | $12.25 | $12.25 | 590,500 | — | — |
| 2017-11-17 | $12.30 | $12.30 | 621,000 | — | — |
| 2017-11-16 | $12.31 | $12.31 | 629,500 | — | — |
| 2017-11-15 | $12.13 | $12.13 | 758,500 | — | — |
| 2017-11-14 | $12.19 | $12.19 | 1,140,500 | — | — |
| 2017-11-13 | $12.30 | $12.30 | 740,000 | — | — |
| 2017-11-10 | $12.26 | $12.26 | 465,500 | — | — |
| 2017-11-09 | $12.33 | $12.33 | 456,500 | — | — |
| 2017-11-08 | $12.47 | $12.47 | 602,500 | — | — |
| 2017-11-07 | $12.46 | $12.46 | 511,500 | — | — |
| 2017-11-06 | $12.51 | $12.51 | 261,500 | — | — |
| 2017-11-03 | $12.46 | $12.46 | 524,500 | — | — |
| 2017-11-02 | $12.47 | $12.47 | 695,500 | — | — |
| 2017-11-01 | $12.35 | $12.35 | 660,500 | — | — |
| 2017-10-31 | $12.48 | $12.48 | 913,500 | — | — |
| 2017-10-30 | $12.19 | $12.19 | 641,000 | — | — |
| 2017-10-27 | $12.49 | $12.49 | 1,044,000 | — | — |
| 2017-10-26 | $12.52 | $12.52 | 1,358,500 | — | — |
| 2017-10-25 | $12.12 | $12.12 | 693,500 | — | — |
| 2017-10-24 | $12.11 | $12.11 | 809,500 | — | — |
| 2017-10-23 | $12.16 | $12.16 | 442,000 | — | — |
| 2017-10-20 | $12.24 | $12.24 | 784,000 | — | — |
| 2017-10-19 | $12.18 | $12.18 | 411,500 | — | — |
| 2017-10-18 | $12.15 | $12.15 | 564,000 | — | — |
| 2017-10-17 | $12.15 | $12.15 | 473,500 | — | — |
| 2017-10-16 | $12.16 | $12.16 | 360,500 | — | — |
| 2017-10-13 | $12.14 | $12.14 | 490,000 | — | — |
| 2017-10-12 | $12.08 | $12.08 | 669,000 | — | — |
| 2017-10-11 | $12.01 | $12.01 | 759,500 | — | — |
| 2017-10-10 | $11.93 | $11.93 | 1,268,000 | — | — |
| 2017-10-09 | $11.88 | $11.88 | 411,500 | — | — |
| 2017-10-06 | $11.85 | $11.85 | 793,000 | — | — |
| 2017-10-05 | $11.84 | $11.84 | 421,500 | — | — |
| 2017-10-04 | $11.84 | $11.84 | 744,500 | — | — |
| 2017-10-03 | $11.82 | $11.82 | 838,500 | — | — |
| 2017-10-02 | $11.85 | $11.85 | 1,137,000 | — | — |
| 2017-09-29 | $11.66 | $11.66 | 984,500 | — | — |
| 2017-09-28 | $11.61 | $11.61 | 453,000 | — | — |
| 2017-09-27 | $11.55 | $11.55 | 1,035,500 | — | — |
| 2017-09-26 | $11.51 | $11.51 | 702,000 | — | — |
| 2017-09-25 | $11.51 | $11.51 | 780,500 | — | — |
| 2017-09-22 | $11.48 | $11.48 | 1,083,500 | — | — |
| 2017-09-21 | $11.31 | $11.31 | 759,500 | — | — |
| 2017-09-20 | $11.31 | $11.31 | 625,500 | — | — |
| 2017-09-19 | $11.17 | $11.17 | 1,078,500 | — | — |
| 2017-09-18 | $11.15 | $11.15 | 835,500 | — | — |
| 2017-09-15 | $11.20 | $11.20 | 1,800,000 | — | — |
| 2017-09-14 | $11.19 | $11.19 | 563,500 | — | — |
| 2017-09-13 | $11.28 | $11.28 | 527,500 | — | — |
| 2017-09-12 | $11.35 | $11.35 | 852,500 | — | — |
| 2017-09-11 | $11.28 | $11.28 | 909,500 | — | — |
| 2017-09-08 | $11.12 | $11.12 | 775,000 | — | — |
| 2017-09-07 | $11.15 | $11.15 | 1,554,000 | — | — |
| 2017-09-06 | $11.11 | $11.11 | 2,622,500 | — | — |
| 2017-09-05 | $11.19 | $11.19 | 339,000 | — | — |
| 2017-09-01 | $11.30 | $11.30 | 249,500 | — | — |
| 2017-08-31 | $11.26 | $11.26 | 485,500 | — | — |
| 2017-08-30 | $11.18 | $11.18 | 296,000 | — | — |
| 2017-08-29 | $11.16 | $11.16 | 482,000 | — | — |
| 2017-08-28 | $11.12 | $11.12 | 425,500 | — | — |
| 2017-08-25 | $11.08 | $11.08 | 542,000 | — | — |
| 2017-08-24 | $11.04 | $11.04 | 488,500 | — | — |
| 2017-08-23 | $10.98 | $10.98 | 1,167,500 | — | — |
| 2017-08-22 | $11.04 | $11.04 | 754,500 | — | — |
| 2017-08-21 | $11.09 | $11.09 | 609,000 | — | — |
| 2017-08-18 | $11.09 | $11.09 | 864,500 | — | — |
| 2017-08-17 | $11.12 | $11.12 | 626,000 | — | — |
| 2017-08-16 | $11.17 | $11.17 | 764,500 | — | — |
| 2017-08-15 | $11.07 | $11.07 | 669,500 | — | — |
| 2017-08-14 | $11.39 | $11.39 | 618,500 | — | — |
| 2017-08-11 | $11.19 | $11.19 | 811,000 | — | — |
| 2017-08-10 | $11.09 | $11.09 | 945,500 | — | — |
| 2017-08-09 | $11.14 | $11.14 | 796,000 | — | — |
| 2017-08-08 | $11.34 | $11.34 | 487,500 | — | — |
| 2017-08-07 | $11.35 | $11.35 | 409,000 | — | — |
| 2017-08-04 | $11.35 | $11.35 | 488,500 | — | — |
| 2017-08-03 | $11.47 | $11.47 | 462,000 | — | — |
| 2017-08-02 | $11.50 | $11.50 | 568,500 | — | — |
| 2017-08-01 | $11.67 | $11.67 | 795,000 | — | — |
| 2017-07-31 | $11.51 | $11.51 | 828,000 | — | — |
| 2017-07-28 | $11.52 | $11.52 | 840,500 | — | — |
| 2017-07-27 | $11.26 | $11.26 | 904,000 | — | — |
| 2017-07-26 | $11.13 | $11.13 | 612,000 | — | — |
| 2017-07-25 | $11.17 | $11.17 | 1,188,500 | — | — |
| 2017-07-24 | $10.96 | $10.96 | 671,500 | — | — |
| 2017-07-21 | $10.99 | $10.99 | 777,500 | — | — |
| 2017-07-20 | $11.00 | $11.00 | 667,000 | — | — |
| 2017-07-19 | $11.07 | $11.07 | 470,000 | — | — |
| 2017-07-18 | $10.92 | $10.92 | 809,000 | — | — |
| 2017-07-17 | $11.03 | $11.03 | 583,000 | — | — |
| 2017-07-14 | $11.03 | $11.03 | 412,000 | — | — |
| 2017-07-13 | $11.00 | $11.00 | 650,500 | — | — |
| 2017-07-12 | $11.07 | $11.07 | 380,500 | — | — |
| 2017-07-11 | $10.99 | $10.99 | 738,000 | — | — |
| 2017-07-10 | $10.97 | $10.97 | 696,000 | — | — |
| 2017-07-07 | $10.98 | $10.98 | 567,000 | — | — |
| 2017-07-06 | $10.89 | $10.89 | 566,000 | — | — |
| 2017-07-05 | $11.04 | $11.04 | 657,500 | — | — |
| 2017-07-03 | $11.10 | $11.10 | 449,000 | — | — |
| 2017-06-30 | $11.12 | $11.12 | 1,151,500 | — | — |
| 2017-06-29 | $11.22 | $11.22 | 1,279,000 | — | — |
| 2017-06-28 | $11.31 | $11.31 | 713,500 | — | — |
| 2017-06-27 | $11.16 | $11.16 | 893,500 | — | — |
| 2017-06-26 | $11.22 | $11.22 | 1,352,500 | — | — |
| 2017-06-23 | $11.01 | $11.01 | 1,623,500 | — | — |
| 2017-06-22 | $10.98 | $10.98 | 896,000 | — | — |
| 2017-06-21 | $10.79 | $10.79 | 1,051,000 | — | — |
| 2017-06-20 | $10.68 | $10.68 | 689,500 | — | — |
| 2017-06-19 | $10.64 | $10.64 | 658,000 | — | — |
| 2017-06-16 | $10.52 | $10.52 | 1,395,000 | — | — |
| 2017-06-15 | $10.51 | $10.51 | 1,004,500 | — | — |
| 2017-06-14 | $10.51 | $10.51 | 805,000 | — | — |
| 2017-06-13 | $10.50 | $10.50 | 936,500 | — | — |
| 2017-06-12 | $10.51 | $10.51 | 636,000 | — | — |
| 2017-06-09 | $10.60 | $10.60 | 918,500 | — | — |
| 2017-06-08 | $10.62 | $10.62 | 581,000 | — | — |
| 2017-06-07 | $10.61 | $10.61 | 575,500 | — | — |
| 2017-06-06 | $10.60 | $10.60 | 921,000 | — | — |
| 2017-06-05 | $10.66 | $10.66 | 546,000 | — | — |
| 2017-06-02 | $10.65 | $10.65 | 975,000 | — | — |
| 2017-06-01 | $10.60 | $10.60 | 884,500 | — | — |
| 2017-05-31 | $10.47 | $10.47 | 640,500 | — | — |
| 2017-05-30 | $10.41 | $10.41 | 616,500 | — | — |
| 2017-05-26 | $10.36 | $10.36 | 711,500 | — | — |
| 2017-05-25 | $10.37 | $10.37 | 364,500 | — | — |
| 2017-05-24 | $10.35 | $10.35 | 729,500 | — | — |
| 2017-05-23 | $10.30 | $10.30 | 786,500 | — | — |
| 2017-05-22 | $10.20 | $10.20 | 616,500 | — | — |
| 2017-05-19 | $10.02 | $10.02 | 720,500 | — | — |
| 2017-05-18 | $9.88 | $9.88 | 526,000 | — | — |
| 2017-05-17 | $9.93 | $9.93 | 718,000 | — | — |
| 2017-05-16 | $10.08 | $10.08 | 400,500 | — | — |
| 2017-05-15 | $10.08 | $10.08 | 538,500 | — | — |
| 2017-05-12 | $9.98 | $9.98 | 585,000 | — | — |
| 2017-05-11 | $9.99 | $9.99 | 503,500 | — | — |
| 2017-05-10 | $10.10 | $10.10 | 690,000 | — | — |
| 2017-05-09 | $10.13 | $10.13 | 465,000 | — | — |
| 2017-05-08 | $10.10 | $10.10 | 777,500 | — | — |
| 2017-05-05 | $9.94 | $9.94 | 890,500 | — | — |
| 2017-05-04 | $9.90 | $9.90 | 911,500 | — | — |
| 2017-05-03 | $9.82 | $9.82 | 836,500 | — | — |
| 2017-05-02 | $9.73 | $9.73 | 841,500 | — | — |
| 2017-05-01 | $9.56 | $9.56 | 799,500 | — | — |
| 2017-04-28 | $9.54 | $9.54 | 948,500 | — | — |
| 2017-04-27 | $9.62 | $9.62 | 717,000 | — | — |
| 2017-04-26 | $9.59 | $9.59 | 779,000 | — | — |
| 2017-04-25 | $9.54 | $9.54 | 1,097,000 | — | — |
| 2017-04-24 | $9.47 | $9.47 | 1,162,500 | — | — |
| 2017-04-21 | $9.31 | $9.31 | 684,500 | — | — |
| 2017-04-20 | $9.32 | $9.32 | 868,000 | — | — |
| 2017-04-19 | $9.30 | $9.30 | 1,081,500 | — | — |
| 2017-04-18 | $9.23 | $9.23 | 739,500 | — | — |
| 2017-04-17 | $9.22 | $9.22 | 708,500 | — | — |
| 2017-04-13 | $9.14 | $9.14 | 1,784,000 | — | — |
| 2017-04-12 | $9.30 | $9.30 | 922,000 | — | — |
| 2017-04-11 | $9.29 | $9.29 | 599,000 | — | — |
| 2017-04-10 | $9.20 | $9.20 | 726,000 | — | — |
| 2017-04-07 | $9.14 | $9.14 | 1,019,000 | — | — |
| 2017-04-06 | $9.16 | $9.16 | 741,500 | — | — |
| 2017-04-05 | $9.11 | $9.11 | 780,500 | — | — |
| 2017-04-04 | $9.21 | $9.21 | 785,500 | — | — |
| 2017-04-03 | $9.19 | $9.19 | 987,000 | — | — |
| 2017-03-31 | $9.47 | $9.47 | 833,000 | — | — |
| 2017-03-30 | $9.43 | $9.43 | 623,000 | — | — |
| 2017-03-29 | $9.36 | $9.36 | 714,000 | — | — |
| 2017-03-28 | $9.33 | $9.33 | 703,500 | — | — |
| 2017-03-27 | $9.27 | $9.27 | 699,000 | — | — |
| 2017-03-24 | $9.26 | $9.26 | 949,500 | — | — |
| 2017-03-23 | $9.26 | $9.26 | 697,000 | — | — |
| 2017-03-22 | $9.20 | $9.20 | 930,500 | — | — |
| 2017-03-21 | $9.17 | $9.17 | 1,482,000 | — | — |
| 2017-03-20 | $9.20 | $9.20 | 770,000 | — | — |
| 2017-03-17 | $9.19 | $9.19 | 1,839,000 | — | — |
| 2017-03-16 | $9.05 | $9.05 | 717,500 | — | — |
| 2017-03-15 | $9.03 | $9.03 | 949,000 | — | — |
| 2017-03-14 | $9.03 | $9.03 | 613,000 | — | — |
| 2017-03-13 | $9.09 | $9.09 | 662,000 | — | — |
| 2017-03-10 | $9.12 | $9.12 | 637,500 | — | — |
| 2017-03-09 | $9.11 | $9.11 | 517,500 | — | — |
| 2017-03-08 | $9.15 | $9.15 | 492,500 | — | — |
| 2017-03-07 | $9.15 | $9.15 | 821,000 | — | — |
| 2017-03-06 | $9.13 | $9.13 | 601,500 | — | — |
| 2017-03-03 | $9.24 | $9.24 | 408,000 | — | — |
| 2017-03-02 | $9.29 | $9.29 | 748,000 | — | — |
| 2017-03-01 | $9.40 | $9.40 | 1,614,000 | — | — |
| 2017-02-28 | $8.93 | $8.93 | 1,696,500 | — | — |
| 2017-02-27 | $9.55 | $9.55 | 1,158,500 | — | — |
| 2017-02-24 | $9.51 | $9.51 | 494,000 | — | — |
| 2017-02-23 | $9.58 | $9.58 | 681,500 | — | — |
| 2017-02-22 | $9.55 | $9.55 | 781,500 | — | — |
| 2017-02-21 | $9.51 | $9.51 | 1,194,500 | — | — |
| 2017-02-17 | $9.44 | $9.44 | 808,000 | — | — |
| 2017-02-16 | $9.35 | $9.35 | 545,500 | — | — |
| 2017-02-15 | $9.39 | $9.39 | 657,500 | — | — |
| 2017-02-14 | $9.33 | $9.33 | 738,000 | — | — |
| 2017-02-13 | $9.27 | $9.27 | 577,500 | — | — |
| 2017-02-10 | $9.24 | $9.24 | 919,000 | — | — |
| 2017-02-09 | $9.26 | $9.26 | 667,000 | — | — |
| 2017-02-08 | $9.05 | $9.05 | 761,000 | — | — |
| 2017-02-07 | $9.05 | $9.05 | 1,298,000 | — | — |
| 2017-02-06 | $8.87 | $8.87 | 577,000 | — | — |
| 2017-02-03 | $8.99 | $8.99 | 990,000 | — | — |
| 2017-02-02 | $8.93 | $8.93 | 1,219,000 | — | — |
| 2017-02-01 | $9.07 | $9.07 | 970,500 | — | — |
| 2017-01-31 | $9.19 | $9.19 | 742,000 | — | — |
| 2017-01-30 | $9.25 | $9.25 | 779,500 | — | — |
| 2017-01-27 | $9.30 | $9.30 | 570,000 | — | — |
| 2017-01-26 | $9.31 | $9.31 | 866,000 | — | — |
| 2017-01-25 | $9.38 | $9.38 | 1,261,000 | — | — |
| 2017-01-24 | $9.36 | $9.36 | 1,052,000 | — | — |
| 2017-01-23 | $9.33 | $9.33 | 790,000 | — | — |
| 2017-01-20 | $9.50 | $9.50 | 866,500 | — | — |
| 2017-01-19 | $9.58 | $9.58 | 675,500 | — | — |
| 2017-01-18 | $9.69 | $9.69 | 992,000 | — | — |
| 2017-01-17 | $9.73 | $9.73 | 1,507,500 | — | — |
| 2017-01-13 | $9.92 | $9.92 | 722,500 | — | — |
| 2017-01-12 | $9.84 | $9.84 | 1,301,500 | — | — |
| 2017-01-11 | $9.93 | $9.93 | 707,500 | — | — |
| 2017-01-10 | $9.96 | $9.96 | 1,015,000 | — | — |
| 2017-01-09 | $10.01 | $10.01 | 800,000 | — | — |
| 2017-01-06 | $10.08 | $10.08 | 679,000 | — | — |
| 2017-01-05 | $10.13 | $10.13 | 928,500 | — | — |
| 2017-01-04 | $10.17 | $10.17 | 816,500 | — | — |
| 2017-01-03 | $10.05 | $10.05 | 847,000 | — | — |