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
- 1991-08-27 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 | $12.20 | $12.38 | 391,000 | — | — |
| 2017-12-28 | $12.00 | $12.18 | 234,100 | — | — |
| 2017-12-27 | $12.20 | $12.38 | 219,300 | — | — |
| 2017-12-26 | $12.30 | $12.48 | 217,600 | — | — |
| 2017-12-22 | $12.25 | $12.43 | 161,900 | — | — |
| 2017-12-21 | $12.30 | $12.48 | 681,500 | — | — |
| 2017-12-20 | $12.25 | $12.43 | 369,700 | — | — |
| 2017-12-19 | $12.15 | $12.33 | 636,500 | — | — |
| 2017-12-18 | $12.35 | $12.53 | 997,100 | — | — |
| 2017-12-15 | $12.25 | $12.43 | 1,042,800 | — | — |
| 2017-12-14 | $11.90 | $12.08 | 914,100 | — | — |
| 2017-12-13 | $12.25 | $12.43 | 333,300 | — | — |
| 2017-12-12 | $12.30 | $12.48 | 676,400 | — | — |
| 2017-12-11 | $12.25 | $12.43 | 422,500 | — | — |
| 2017-12-08 | $12.20 | $12.38 | 241,100 | — | — |
| 2017-12-07 | $12.05 | $12.23 | 215,900 | — | — |
| 2017-12-06 | $12.35 | $12.53 | 600,300 | — | — |
| 2017-12-05 | $12.05 | $12.23 | 327,100 | — | — |
| 2017-12-04 | $12.15 | $12.33 | 348,000 | — | — |
| 2017-12-01 | $12.10 | $12.28 | 428,200 | — | — |
| 2017-11-30 | $12.05 | $12.23 | 501,700 | — | — |
| 2017-11-29 | $12.05 | $12.23 | 602,000 | — | — |
| 2017-11-28 | $11.90 | $12.08 | 548,100 | — | — |
| 2017-11-27 | $11.85 | $12.03 | 634,100 | — | — |
| 2017-11-24 | $11.80 | $11.98 | 248,500 | — | — |
| 2017-11-22 | $11.95 | $12.13 | 762,500 | — | — |
| 2017-11-21 | $11.55 | $11.72 | 792,100 | — | — |
| 2017-11-20 | $11.40 | $11.57 | 847,900 | — | — |
| 2017-11-17 | $11.15 | $11.32 | 1,630,300 | — | — |
| 2017-11-16 | $11.00 | $11.16 | 1,791,300 | — | — |
| 2017-11-15 | $10.00 | $10.15 | 388,600 | — | — |
| 2017-11-14 | $9.80 | $9.95 | 239,000 | — | — |
| 2017-11-13 | $9.75 | $9.90 | 337,100 | — | — |
| 2017-11-10 | $9.90 | $10.05 | 201,700 | — | — |
| 2017-11-09 | $10.00 | $10.15 | 439,900 | — | — |
| 2017-11-08 | $9.80 | $9.95 | 221,900 | — | — |
| 2017-11-07 | $9.85 | $10.00 | 284,400 | — | — |
| 2017-11-06 | $10.15 | $10.30 | 144,900 | — | — |
| 2017-11-03 | $10.10 | $10.25 | 297,400 | — | — |
| 2017-11-02 | $10.23 | $10.38 | 232,200 | — | — |
| 2017-11-01 | $10.15 | $10.30 | 282,600 | — | — |
| 2017-10-31 | $10.25 | $10.40 | 382,600 | — | — |
| 2017-10-30 | $10.30 | $10.45 | 498,500 | — | — |
| 2017-10-27 | $10.45 | $10.61 | 417,100 | — | — |
| 2017-10-26 | $10.25 | $10.40 | 534,600 | — | — |
| 2017-10-25 | $10.05 | $10.20 | 325,000 | — | — |
| 2017-10-24 | $10.10 | $10.25 | 407,600 | — | — |
| 2017-10-23 | $10.05 | $10.20 | 752,600 | — | — |
| 2017-10-20 | $9.95 | $10.10 | 220,000 | — | — |
| 2017-10-19 | $9.80 | $9.95 | 310,800 | — | — |
| 2017-10-18 | $9.95 | $10.10 | 424,000 | — | — |
| 2017-10-17 | $9.85 | $10.00 | 325,100 | — | — |
| 2017-10-16 | $9.75 | $9.90 | 529,600 | — | — |
| 2017-10-13 | $9.60 | $9.74 | 339,000 | — | — |
| 2017-10-12 | $9.65 | $9.79 | 314,600 | — | — |
| 2017-10-11 | $9.90 | $10.05 | 761,700 | — | — |
| 2017-10-10 | $9.90 | $10.05 | 498,900 | — | — |
| 2017-10-09 | $10.00 | $10.15 | 540,400 | — | — |
| 2017-10-06 | $9.40 | $9.54 | 203,400 | — | — |
| 2017-10-05 | $9.50 | $9.64 | 348,100 | — | — |
| 2017-10-04 | $9.35 | $9.49 | 453,500 | — | — |
| 2017-10-03 | $9.45 | $9.59 | 1,217,900 | — | — |
| 2017-10-02 | $9.70 | $9.85 | 601,900 | — | — |
| 2017-09-29 | $9.50 | $9.64 | 1,204,900 | — | — |
| 2017-09-28 | $10.25 | $10.40 | 846,200 | — | — |
| 2017-09-27 | $10.00 | $10.15 | 385,500 | — | — |
| 2017-09-26 | $9.85 | $10.00 | 984,500 | — | — |
| 2017-09-25 | $10.00 | $10.15 | 1,327,700 | — | — |
| 2017-09-22 | $9.85 | $10.00 | 275,400 | — | — |
| 2017-09-21 | $9.70 | $9.85 | 423,700 | — | — |
| 2017-09-20 | $9.70 | $9.85 | 677,100 | — | — |
| 2017-09-19 | $9.45 | $9.59 | 637,200 | — | — |
| 2017-09-18 | $9.40 | $9.54 | 237,200 | — | — |
| 2017-09-15 | $9.40 | $9.54 | 510,800 | — | — |
| 2017-09-14 | $9.35 | $9.49 | 541,100 | — | — |
| 2017-09-13 | $9.40 | $9.54 | 613,900 | — | — |
| 2017-09-12 | $9.25 | $9.39 | 268,300 | — | — |
| 2017-09-11 | $9.15 | $9.29 | 278,700 | — | — |
| 2017-09-08 | $9.20 | $9.34 | 330,500 | — | — |
| 2017-09-07 | $9.15 | $9.29 | 383,200 | — | — |
| 2017-09-06 | $9.05 | $9.19 | 209,200 | — | — |
| 2017-09-05 | $9.10 | $9.24 | 286,500 | — | — |
| 2017-09-01 | $9.20 | $9.34 | 176,700 | — | — |
| 2017-08-31 | $9.05 | $9.19 | 285,600 | — | — |
| 2017-08-30 | $9.05 | $9.19 | 382,400 | — | — |
| 2017-08-29 | $9.05 | $9.19 | 436,600 | — | — |
| 2017-08-28 | $9.00 | $9.13 | 892,500 | — | — |
| 2017-08-25 | $9.05 | $9.19 | 279,700 | — | — |
| 2017-08-24 | $9.00 | $9.13 | 208,200 | — | — |
| 2017-08-23 | $8.90 | $9.03 | 321,200 | — | — |
| 2017-08-22 | $8.85 | $8.98 | 258,700 | — | — |
| 2017-08-21 | $8.80 | $8.93 | 350,800 | — | — |
| 2017-08-18 | $8.80 | $8.93 | 558,400 | — | — |
| 2017-08-17 | $8.75 | $8.88 | 471,400 | — | — |
| 2017-08-16 | $8.95 | $9.08 | 713,400 | — | — |
| 2017-08-15 | $9.00 | $9.13 | 421,200 | — | — |
| 2017-08-14 | $9.10 | $9.24 | 924,900 | — | — |
| 2017-08-11 | $9.00 | $9.13 | 886,700 | — | — |
| 2017-08-10 | $8.90 | $9.03 | 968,100 | — | — |
| 2017-08-09 | $8.80 | $8.93 | 524,400 | — | — |
| 2017-08-08 | $9.05 | $9.19 | 730,100 | — | — |
| 2017-08-07 | $8.85 | $8.98 | 1,497,300 | — | — |
| 2017-08-04 | $8.75 | $8.88 | 1,244,700 | — | — |
| 2017-08-03 | $8.40 | $8.53 | 446,100 | — | — |
| 2017-08-02 | $8.45 | $8.58 | 1,715,300 | — | — |
| 2017-08-01 | $8.40 | $8.53 | 2,373,100 | — | — |
| 2017-07-31 | $7.80 | $7.92 | 649,200 | — | — |
| 2017-07-28 | $8.00 | $8.12 | 275,400 | — | — |
| 2017-07-27 | $7.95 | $8.07 | 309,100 | — | — |
| 2017-07-26 | $8.00 | $8.12 | 308,200 | — | — |
| 2017-07-25 | $7.95 | $8.07 | 396,300 | — | — |
| 2017-07-24 | $7.90 | $8.02 | 387,500 | — | — |
| 2017-07-21 | $8.00 | $8.12 | 365,500 | — | — |
| 2017-07-20 | $7.90 | $8.02 | 343,500 | — | — |
| 2017-07-19 | $8.00 | $8.12 | 553,500 | — | — |
| 2017-07-18 | $7.85 | $7.97 | 450,300 | — | — |
| 2017-07-17 | $7.60 | $7.71 | 521,900 | — | — |
| 2017-07-14 | $7.70 | $7.82 | 344,300 | — | — |
| 2017-07-13 | $7.65 | $7.76 | 642,000 | — | — |
| 2017-07-12 | $7.60 | $7.71 | 562,200 | — | — |
| 2017-07-11 | $7.65 | $7.76 | 252,100 | — | — |
| 2017-07-10 | $7.75 | $7.87 | 458,000 | — | — |
| 2017-07-07 | $7.85 | $7.97 | 511,200 | — | — |
| 2017-07-06 | $7.85 | $7.97 | 1,458,000 | — | — |
| 2017-07-05 | $7.70 | $7.82 | 2,219,900 | — | — |
| 2017-07-03 | $7.70 | $7.82 | 446,500 | — | — |
| 2017-06-30 | $7.70 | $7.82 | 3,110,500 | — | — |
| 2017-06-29 | $7.65 | $7.76 | 2,358,700 | — | — |
| 2017-06-28 | $7.70 | $7.82 | 3,383,700 | — | — |
| 2017-06-27 | $9.10 | $9.24 | 237,300 | — | — |
| 2017-06-26 | $9.15 | $9.29 | 144,500 | — | — |
| 2017-06-23 | $9.10 | $9.24 | 370,600 | — | — |
| 2017-06-22 | $9.00 | $9.13 | 140,500 | — | — |
| 2017-06-21 | $8.75 | $8.88 | 325,500 | — | — |
| 2017-06-20 | $8.95 | $9.08 | 191,000 | — | — |
| 2017-06-19 | $9.00 | $9.13 | 274,800 | — | — |
| 2017-06-16 | $9.05 | $9.19 | 396,500 | — | — |
| 2017-06-15 | $8.95 | $9.08 | 154,300 | — | — |
| 2017-06-14 | $9.05 | $9.19 | 207,200 | — | — |
| 2017-06-13 | $9.05 | $9.19 | 191,600 | — | — |
| 2017-06-12 | $9.20 | $9.34 | 188,100 | — | — |
| 2017-06-09 | $9.30 | $9.44 | 399,800 | — | — |
| 2017-06-08 | $9.05 | $9.19 | 332,600 | — | — |
| 2017-06-07 | $8.70 | $8.83 | 268,800 | — | — |
| 2017-06-06 | $8.60 | $8.73 | 147,400 | — | — |
| 2017-06-05 | $8.65 | $8.78 | 205,300 | — | — |
| 2017-06-02 | $8.95 | $9.08 | 368,100 | — | — |
| 2017-06-01 | $8.65 | $8.78 | 267,600 | — | — |
| 2017-05-31 | $8.50 | $8.63 | 244,900 | — | — |
| 2017-05-30 | $8.50 | $8.63 | 239,700 | — | — |
| 2017-05-26 | $8.70 | $8.83 | 268,700 | — | — |
| 2017-05-25 | $8.65 | $8.78 | 258,000 | — | — |
| 2017-05-24 | $8.45 | $8.58 | 232,700 | — | — |
| 2017-05-23 | $8.65 | $8.78 | 119,400 | — | — |
| 2017-05-22 | $8.50 | $8.63 | 223,000 | — | — |
| 2017-05-19 | $8.50 | $8.63 | 220,600 | — | — |
| 2017-05-18 | $8.45 | $8.58 | 449,200 | — | — |
| 2017-05-17 | $8.40 | $8.53 | 303,600 | — | — |
| 2017-05-16 | $8.65 | $8.78 | 200,100 | — | — |
| 2017-05-15 | $8.55 | $8.68 | 202,200 | — | — |
| 2017-05-12 | $8.70 | $8.83 | 237,700 | — | — |
| 2017-05-11 | $8.75 | $8.88 | 222,200 | — | — |
| 2017-05-10 | $8.80 | $8.93 | 257,800 | — | — |
| 2017-05-09 | $8.85 | $8.98 | 238,700 | — | — |
| 2017-05-08 | $8.90 | $9.03 | 228,700 | — | — |
| 2017-05-05 | $9.00 | $9.13 | 257,800 | — | — |
| 2017-05-04 | $8.80 | $8.93 | 605,300 | — | — |
| 2017-05-03 | $8.65 | $8.78 | 397,500 | — | — |
| 2017-05-02 | $8.95 | $9.08 | 198,100 | — | — |
| 2017-05-01 | $8.90 | $9.03 | 190,200 | — | — |
| 2017-04-28 | $9.05 | $9.19 | 174,600 | — | — |
| 2017-04-27 | $9.30 | $9.44 | 165,300 | — | — |
| 2017-04-26 | $9.35 | $9.49 | 265,900 | — | — |
| 2017-04-25 | $9.45 | $9.59 | 255,100 | — | — |
| 2017-04-24 | $9.20 | $9.34 | 355,900 | — | — |
| 2017-04-21 | $8.80 | $8.93 | 176,600 | — | — |
| 2017-04-20 | $8.85 | $8.98 | 287,000 | — | — |
| 2017-04-19 | $8.70 | $8.83 | 235,900 | — | — |
| 2017-04-18 | $8.70 | $8.83 | 273,500 | — | — |
| 2017-04-17 | $8.45 | $8.58 | 204,200 | — | — |
| 2017-04-13 | $8.45 | $8.58 | 201,900 | — | — |
| 2017-04-12 | $8.55 | $8.68 | 344,900 | — | — |
| 2017-04-11 | $8.70 | $8.83 | 357,500 | — | — |
| 2017-04-10 | $8.65 | $8.78 | 452,700 | — | — |
| 2017-04-07 | $8.35 | $8.47 | 555,300 | — | — |
| 2017-04-06 | $7.85 | $7.97 | 477,400 | — | — |
| 2017-04-05 | $7.85 | $7.97 | 527,100 | — | — |
| 2017-04-04 | $8.10 | $8.22 | 264,600 | — | — |
| 2017-04-03 | $8.15 | $8.27 | 342,700 | — | — |
| 2017-03-31 | $8.15 | $8.27 | 527,800 | — | — |
| 2017-03-30 | $8.05 | $8.17 | 231,000 | — | — |
| 2017-03-29 | $8.35 | $8.47 | 272,600 | — | — |
| 2017-03-28 | $8.05 | $8.17 | 273,100 | — | — |
| 2017-03-27 | $8.00 | $8.12 | 233,800 | — | — |
| 2017-03-24 | $7.95 | $8.07 | 319,200 | — | — |
| 2017-03-23 | $8.15 | $8.27 | 272,500 | — | — |
| 2017-03-22 | $7.90 | $8.02 | 301,800 | — | — |
| 2017-03-21 | $8.05 | $8.17 | 266,000 | — | — |
| 2017-03-20 | $8.20 | $8.32 | 322,300 | — | — |
| 2017-03-17 | $8.10 | $8.22 | 943,700 | — | — |
| 2017-03-16 | $8.15 | $8.27 | 457,800 | — | — |
| 2017-03-15 | $8.00 | $8.12 | 614,000 | — | — |
| 2017-03-14 | $8.20 | $8.32 | 375,200 | — | — |
| 2017-03-13 | $8.25 | $8.37 | 314,600 | — | — |
| 2017-03-10 | $8.35 | $8.47 | 418,100 | — | — |
| 2017-03-09 | $8.40 | $8.53 | 332,700 | — | — |
| 2017-03-08 | $8.45 | $8.58 | 387,900 | — | — |
| 2017-03-07 | $8.55 | $8.68 | 267,200 | — | — |
| 2017-03-06 | $8.75 | $8.88 | 319,100 | — | — |
| 2017-03-03 | $9.00 | $9.13 | 266,600 | — | — |
| 2017-03-02 | $9.00 | $9.13 | 168,600 | — | — |
| 2017-03-01 | $9.15 | $9.29 | 223,000 | — | — |
| 2017-02-28 | $8.80 | $8.93 | 504,100 | — | — |
| 2017-02-27 | $9.05 | $9.19 | 193,800 | — | — |
| 2017-02-24 | $8.95 | $9.08 | 182,400 | — | — |
| 2017-02-23 | $9.00 | $9.13 | 300,400 | — | — |
| 2017-02-22 | $9.00 | $9.13 | 212,400 | — | — |
| 2017-02-21 | $9.05 | $9.19 | 258,300 | — | — |
| 2017-02-17 | $9.15 | $9.29 | 298,700 | — | — |
| 2017-02-16 | $9.05 | $9.19 | 484,900 | — | — |
| 2017-02-15 | $9.15 | $9.29 | 256,400 | — | — |
| 2017-02-14 | $9.10 | $9.24 | 231,400 | — | — |
| 2017-02-13 | $9.20 | $9.34 | 282,300 | — | — |
| 2017-02-10 | $9.55 | $9.69 | 199,600 | — | — |
| 2017-02-09 | $9.25 | $9.39 | 346,200 | — | — |
| 2017-02-08 | $9.25 | $9.39 | 310,600 | — | — |
| 2017-02-07 | $9.30 | $9.44 | 358,700 | — | — |
| 2017-02-06 | $9.50 | $9.64 | 426,700 | — | — |
| 2017-02-03 | $9.75 | $9.90 | 416,600 | — | — |
| 2017-02-02 | $9.90 | $10.05 | 321,500 | — | — |
| 2017-02-01 | $9.95 | $10.10 | 321,000 | — | — |
| 2017-01-31 | $9.90 | $10.05 | 423,000 | — | — |
| 2017-01-30 | $9.60 | $9.74 | 249,100 | — | — |
| 2017-01-27 | $9.70 | $9.85 | 243,900 | — | — |
| 2017-01-26 | $9.80 | $9.95 | 356,200 | — | — |
| 2017-01-25 | $10.05 | $10.20 | 189,400 | — | — |
| 2017-01-24 | $9.95 | $10.10 | 309,700 | — | — |
| 2017-01-23 | $9.70 | $9.85 | 209,200 | — | — |
| 2017-01-20 | $9.65 | $9.79 | 240,300 | — | — |
| 2017-01-19 | $9.50 | $9.64 | 297,700 | — | — |
| 2017-01-18 | $9.80 | $9.95 | 434,500 | — | — |
| 2017-01-17 | $9.60 | $9.74 | 371,100 | — | — |
| 2017-01-13 | $9.80 | $9.95 | 325,900 | — | — |
| 2017-01-12 | $9.80 | $9.95 | 929,100 | — | — |
| 2017-01-11 | $10.60 | $10.76 | 232,700 | — | — |
| 2017-01-10 | $10.65 | $10.81 | 260,600 | — | — |
| 2017-01-09 | $10.35 | $10.50 | 202,500 | — | — |
| 2017-01-06 | $10.60 | $10.76 | 104,300 | — | — |
| 2017-01-05 | $10.70 | $10.86 | 398,000 | — | — |
| 2017-01-04 | $10.95 | $11.11 | 375,900 | — | — |
| 2017-01-03 | $10.65 | $10.81 | 321,300 | — | — |