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
- 1980-06-18 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 | $9.36 | $11.63 | 14,700 | — | — |
| 2017-12-28 | $9.00 | $11.18 | 4,200 | — | — |
| 2017-12-27 | $9.00 | $11.18 | 25,000 | — | — |
| 2017-12-26 | $8.93 | $11.09 | 5,000 | — | — |
| 2017-12-22 | $9.00 | $11.18 | 3,300 | — | — |
| 2017-12-21 | $9.00 | $11.18 | 10,400 | — | — |
| 2017-12-20 | $8.91 | $11.07 | 7,500 | — | — |
| 2017-12-19 | $9.00 | $11.18 | 8,600 | — | — |
| 2017-12-18 | $8.85 | $10.99 | 23,700 | — | — |
| 2017-12-15 | $9.10 | $11.30 | 7,000 | — | — |
| 2017-12-14 | $9.14 | $11.35 | 4,100 | — | — |
| 2017-12-13 | $9.14 | $11.35 | 14,100 | — | — |
| 2017-12-12 | $9.16 | $11.38 | 6,700 | — | — |
| 2017-12-11 | $9.10 | $11.30 | 6,900 | — | — |
| 2017-12-08 | $9.17 | $11.39 | 1,100 | — | — |
| 2017-12-07 | $9.28 | $11.53 | 4,200 | — | — |
| 2017-12-06 | $9.00 | $11.18 | 500 | — | — |
| 2017-12-05 | $9.11 | $11.32 | 5,000 | — | — |
| 2017-12-04 | $9.13 | $11.34 | 15,800 | — | — |
| 2017-12-01 | $9.66 | $12.00 | 600 | — | — |
| 2017-11-30 | $9.38 | $11.65 | 1,500 | — | — |
| 2017-11-29 | $9.39 | $11.66 | 2,300 | — | — |
| 2017-11-28 | $9.38 | $11.65 | 2,200 | — | — |
| 2017-11-27 | $9.35 | $11.61 | 500 | — | — |
| 2017-11-24 | $9.50 | $11.80 | 1,800 | — | — |
| 2017-11-22 | $9.47 | $11.76 | 1,800 | — | — |
| 2017-11-21 | $9.32 | $11.58 | 1,700 | — | — |
| 2017-11-20 | $9.43 | $11.71 | 11,500 | — | — |
| 2017-11-17 | $9.39 | $11.66 | 7,100 | — | — |
| 2017-11-16 | $9.34 | $11.60 | 3,100 | — | — |
| 2017-11-15 | $9.26 | $11.50 | 7,400 | — | — |
| 2017-11-14 | $9.16 | $11.38 | 2,300 | — | — |
| 2017-11-13 | $9.10 | $11.30 | 3,100 | — | — |
| 2017-11-10 | $9.05 | $11.24 | 1,000 | — | — |
| 2017-11-09 | $9.04 | $11.23 | 2,100 | — | — |
| 2017-11-08 | $8.92 | $11.08 | 10,600 | — | — |
| 2017-11-07 | $8.82 | $10.96 | 91,000 | — | — |
| 2017-11-06 | $9.42 | $11.70 | 10,200 | — | — |
| 2017-11-03 | $9.38 | $11.65 | 2,100 | — | — |
| 2017-11-02 | $9.35 | $11.61 | 1,700 | — | — |
| 2017-11-01 | $9.34 | $11.60 | 400 | — | — |
| 2017-10-31 | $9.28 | $11.53 | 11,500 | — | — |
| 2017-10-30 | $9.52 | $11.82 | 7,100 | — | — |
| 2017-10-27 | $9.55 | $11.86 | 23,500 | — | — |
| 2017-10-26 | $9.94 | $12.35 | 6,400 | — | — |
| 2017-10-25 | $9.98 | $12.40 | 100 | — | — |
| 2017-10-24 | $9.93 | $12.33 | 200 | — | — |
| 2017-10-23 | $9.59 | $11.91 | 5,300 | — | — |
| 2017-10-20 | $9.95 | $12.36 | 1,100 | — | — |
| 2017-10-19 | $10.00 | $12.42 | 9,100 | — | — |
| 2017-10-18 | $9.60 | $11.92 | 1,200 | — | — |
| 2017-10-17 | $9.75 | $12.11 | 7,600 | — | — |
| 2017-10-16 | $9.75 | $12.11 | 5,200 | — | — |
| 2017-10-13 | $9.65 | $11.99 | 200 | — | — |
| 2017-10-12 | $9.75 | $12.11 | 2,700 | — | — |
| 2017-10-11 | $9.53 | $11.84 | 1,400 | — | — |
| 2017-10-10 | $9.50 | $11.80 | 1,800 | — | — |
| 2017-10-09 | $9.40 | $11.68 | 3,600 | — | — |
| 2017-10-06 | $9.71 | $12.06 | 3,000 | — | — |
| 2017-10-05 | $9.70 | $12.05 | 2,700 | — | — |
| 2017-10-04 | $9.60 | $11.92 | 1,800 | — | — |
| 2017-10-03 | $9.36 | $11.63 | 3,600 | — | — |
| 2017-10-02 | $9.65 | $11.99 | 2,200 | — | — |
| 2017-09-29 | $9.55 | $11.86 | 7,400 | — | — |
| 2017-09-28 | $9.26 | $11.50 | 5,600 | — | — |
| 2017-09-27 | $9.12 | $11.33 | 2,100 | — | — |
| 2017-09-26 | $9.31 | $11.56 | 11,800 | — | — |
| 2017-09-25 | $8.54 | $10.61 | 6,500 | — | — |
| 2017-09-22 | $8.75 | $10.87 | 14,300 | — | — |
| 2017-09-21 | $8.51 | $10.57 | 9,400 | — | — |
| 2017-09-20 | $8.55 | $10.62 | 13,600 | — | — |
| 2017-09-19 | $8.15 | $10.12 | 82,000 | — | — |
| 2017-09-18 | $8.06 | $10.01 | 10,000 | — | — |
| 2017-09-15 | $8.25 | $10.25 | 15,900 | — | — |
| 2017-09-14 | $8.68 | $10.78 | 15,100 | — | — |
| 2017-09-13 | $8.49 | $10.55 | 9,100 | — | — |
| 2017-09-12 | $8.45 | $10.50 | 4,100 | — | — |
| 2017-09-11 | $8.30 | $10.31 | 3,200 | — | — |
| 2017-09-08 | $8.35 | $10.37 | 400 | — | — |
| 2017-09-07 | $8.33 | $10.35 | 7,000 | — | — |
| 2017-09-06 | $8.01 | $9.95 | 5,000 | — | — |
| 2017-09-05 | $7.87 | $9.78 | 103,800 | — | — |
| 2017-09-01 | $8.00 | $9.94 | 4,700 | — | — |
| 2017-08-31 | $7.98 | $9.91 | 12,200 | — | — |
| 2017-08-30 | $8.10 | $10.06 | 6,400 | — | — |
| 2017-08-29 | $8.10 | $10.06 | 32,800 | — | — |
| 2017-08-28 | $8.02 | $9.96 | 4,400 | — | — |
| 2017-08-25 | $7.90 | $9.81 | 6,600 | — | — |
| 2017-08-24 | $7.90 | $9.81 | 23,200 | — | — |
| 2017-08-23 | $8.25 | $10.25 | 20,900 | — | — |
| 2017-08-22 | $7.81 | $9.70 | 1,900 | — | — |
| 2017-08-21 | $7.72 | $9.59 | 13,200 | — | — |
| 2017-08-18 | $7.97 | $9.90 | 3,200 | — | — |
| 2017-08-17 | $8.00 | $9.94 | 13,000 | — | — |
| 2017-08-16 | $8.29 | $10.30 | 3,500 | — | — |
| 2017-08-15 | $8.47 | $10.52 | 4,100 | — | — |
| 2017-08-14 | $8.55 | $10.62 | 4,300 | — | — |
| 2017-08-11 | $8.38 | $10.41 | 1,400 | — | — |
| 2017-08-10 | $8.52 | $10.58 | 6,100 | — | — |
| 2017-08-09 | $8.36 | $10.38 | 3,200 | — | — |
| 2017-08-08 | $8.52 | $10.58 | 200 | — | — |
| 2017-08-07 | $8.64 | $10.73 | 400 | — | — |
| 2017-08-04 | $8.52 | $10.58 | 5,400 | — | — |
| 2017-08-03 | $8.51 | $10.57 | 500 | — | — |
| 2017-08-02 | $8.50 | $10.56 | 2,700 | — | — |
| 2017-08-01 | $8.56 | $10.63 | 300 | — | — |
| 2017-07-31 | $8.64 | $10.73 | 6,900 | — | — |
| 2017-07-28 | $8.63 | $10.72 | 2,500 | — | — |
| 2017-07-27 | $8.70 | $10.81 | 500 | — | — |
| 2017-07-26 | $8.63 | $10.72 | 7,800 | — | — |
| 2017-07-25 | $8.70 | $10.81 | 5,400 | — | — |
| 2017-07-24 | $8.85 | $10.99 | 9,900 | — | — |
| 2017-07-21 | $8.59 | $10.67 | 4,200 | — | — |
| 2017-07-20 | $8.50 | $10.56 | 3,900 | — | — |
| 2017-07-19 | $8.56 | $10.63 | 4,700 | — | — |
| 2017-07-18 | $8.69 | $10.79 | 15,800 | — | — |
| 2017-07-17 | $8.73 | $10.84 | 34,300 | — | — |
| 2017-07-14 | $8.85 | $10.99 | 244,000 | — | — |
| 2017-07-13 | $8.10 | $10.06 | 27,600 | — | — |
| 2017-07-12 | $8.52 | $10.58 | 103,400 | — | — |
| 2017-07-11 | $8.92 | $11.08 | 77,900 | — | — |
| 2017-07-10 | $9.33 | $11.59 | 11,000 | — | — |
| 2017-07-07 | $9.49 | $11.79 | 14,500 | — | — |
| 2017-07-06 | $9.45 | $11.74 | 2,400 | — | — |
| 2017-07-05 | $9.47 | $11.76 | 15,600 | — | — |
| 2017-07-03 | $9.63 | $11.96 | 11,400 | — | — |
| 2017-06-30 | $9.54 | $11.85 | 12,300 | — | — |
| 2017-06-29 | $9.36 | $11.63 | 43,100 | — | — |
| 2017-06-28 | $9.50 | $11.80 | 44,500 | — | — |
| 2017-06-27 | $9.30 | $11.55 | 25,600 | — | — |
| 2017-06-26 | $9.41 | $11.69 | 23,400 | — | — |
| 2017-06-23 | $9.39 | $11.66 | 20,400 | — | — |
| 2017-06-22 | $9.10 | $11.30 | 8,700 | — | — |
| 2017-06-21 | $9.19 | $11.41 | 39,300 | — | — |
| 2017-06-20 | $9.20 | $11.43 | 46,600 | — | — |
| 2017-06-19 | $9.35 | $11.61 | 5,200 | — | — |
| 2017-06-16 | $9.30 | $11.55 | 23,400 | — | — |
| 2017-06-15 | $9.92 | $12.32 | 3,600 | — | — |
| 2017-06-14 | $9.96 | $12.37 | 7,400 | — | — |
| 2017-06-13 | $9.90 | $12.30 | 3,500 | — | — |
| 2017-06-12 | $9.90 | $12.30 | 2,000 | — | — |
| 2017-06-09 | $10.00 | $12.42 | 6,300 | — | — |
| 2017-06-08 | $9.93 | $12.33 | 11,700 | — | — |
| 2017-06-07 | $9.95 | $12.36 | 116,000 | — | — |
| 2017-06-06 | $9.84 | $12.22 | 13,600 | — | — |
| 2017-06-05 | $9.99 | $12.41 | 13,200 | — | — |
| 2017-06-02 | $9.98 | $12.40 | 900 | — | — |
| 2017-06-01 | $9.80 | $12.17 | 6,400 | — | — |
| 2017-05-31 | $9.91 | $12.31 | 2,800 | — | — |
| 2017-05-30 | $9.97 | $12.38 | 55,000 | — | — |
| 2017-05-26 | $9.76 | $12.12 | 500 | — | — |
| 2017-05-25 | $9.75 | $12.11 | 4,000 | — | — |
| 2017-05-24 | $9.59 | $11.91 | 3,500 | — | — |
| 2017-05-23 | $9.56 | $11.87 | 4,400 | — | — |
| 2017-05-22 | $9.50 | $11.80 | 19,900 | — | — |
| 2017-05-19 | $9.65 | $11.99 | 10,200 | — | — |
| 2017-05-18 | $9.70 | $12.05 | 40,800 | — | — |
| 2017-05-17 | $9.73 | $12.09 | 14,300 | — | — |
| 2017-05-16 | $9.85 | $12.23 | 1,800 | — | — |
| 2017-05-15 | $10.04 | $12.47 | 16,700 | — | — |
| 2017-05-12 | $10.16 | $12.62 | 1,300 | — | — |
| 2017-05-11 | $10.10 | $12.55 | 1,100 | — | — |
| 2017-05-10 | $10.24 | $12.72 | 300 | — | — |
| 2017-05-09 | $10.25 | $12.73 | 1,000 | — | — |
| 2017-05-08 | $10.26 | $12.74 | 1,300 | — | — |
| 2017-05-05 | $10.13 | $12.58 | 7,700 | — | — |
| 2017-05-04 | $10.35 | $12.86 | 8,200 | — | — |
| 2017-05-03 | $10.40 | $12.92 | 0 | — | — |
| 2017-05-02 | $10.40 | $12.92 | 14,600 | — | — |
| 2017-05-01 | $10.49 | $13.03 | 8,700 | — | — |
| 2017-04-28 | $10.50 | $13.04 | 36,700 | — | — |
| 2017-04-27 | $10.36 | $12.87 | 37,200 | — | — |
| 2017-04-26 | $10.55 | $13.10 | 3,200 | — | — |
| 2017-04-25 | $10.59 | $13.15 | 15,000 | — | — |
| 2017-04-24 | $10.55 | $13.10 | 2,000 | — | — |
| 2017-04-21 | $10.63 | $13.20 | 103,500 | — | — |
| 2017-04-20 | $10.87 | $13.50 | 1,300 | — | — |
| 2017-04-19 | $10.79 | $13.40 | 200 | — | — |
| 2017-04-18 | $10.77 | $13.38 | 63,500 | — | — |
| 2017-04-17 | $10.79 | $13.40 | 1,800 | — | — |
| 2017-04-13 | $10.64 | $13.22 | 1,600 | — | — |
| 2017-04-12 | $10.90 | $13.54 | 30,800 | — | — |
| 2017-04-11 | $10.66 | $13.24 | 9,700 | — | — |
| 2017-04-10 | $10.66 | $13.24 | 2,400 | — | — |
| 2017-04-07 | $10.78 | $13.39 | 100 | — | — |
| 2017-04-06 | $10.80 | $13.41 | 1,800 | — | — |
| 2017-04-05 | $10.85 | $13.48 | 1,300 | — | — |
| 2017-04-04 | $10.61 | $13.18 | 1,100 | — | — |
| 2017-04-03 | $10.70 | $13.29 | 63,700 | — | — |
| 2017-03-31 | $11.00 | $13.66 | 69,400 | — | — |
| 2017-03-30 | $10.91 | $13.55 | 32,900 | — | — |
| 2017-03-29 | $10.74 | $13.34 | 2,100 | — | — |
| 2017-03-28 | $10.51 | $13.05 | 7,400 | — | — |
| 2017-03-27 | $10.74 | $13.34 | 4,500 | — | — |
| 2017-03-24 | $10.75 | $13.35 | 4,300 | — | — |
| 2017-03-23 | $10.82 | $13.44 | 3,800 | — | — |
| 2017-03-22 | $10.90 | $13.54 | 2,500 | — | — |
| 2017-03-21 | $10.79 | $13.40 | 1,900 | — | — |
| 2017-03-20 | $11.00 | $13.66 | 10,000 | — | — |
| 2017-03-17 | $10.93 | $13.58 | 39,800 | — | — |
| 2017-03-16 | $10.99 | $13.65 | 59,500 | — | — |
| 2017-03-15 | $11.00 | $13.66 | 10,100 | — | — |
| 2017-03-14 | $11.27 | $14.00 | 52,000 | — | — |
| 2017-03-13 | $11.15 | $13.85 | 39,600 | — | — |
| 2017-03-10 | $10.99 | $13.65 | 4,100 | — | — |
| 2017-03-09 | $10.81 | $13.43 | 1,100 | — | — |
| 2017-03-08 | $10.80 | $13.41 | 800 | — | — |
| 2017-03-07 | $10.66 | $13.24 | 500 | — | — |
| 2017-03-06 | $10.80 | $13.41 | 6,800 | — | — |
| 2017-03-03 | $11.05 | $13.73 | 5,900 | — | — |
| 2017-03-02 | $11.06 | $13.74 | 45,100 | — | — |
| 2017-03-01 | $10.90 | $13.54 | 34,700 | — | — |
| 2017-02-28 | $11.09 | $13.77 | 29,300 | — | — |
| 2017-02-27 | $11.40 | $14.16 | 20,600 | — | — |
| 2017-02-24 | $11.20 | $13.91 | 700 | — | — |
| 2017-02-23 | $11.21 | $13.92 | 700 | — | — |
| 2017-02-22 | $11.21 | $13.92 | 700 | — | — |
| 2017-02-21 | $11.35 | $14.10 | 7,300 | — | — |
| 2017-02-17 | $10.72 | $13.32 | 1,900 | — | — |
| 2017-02-16 | $10.87 | $13.50 | 14,600 | — | — |
| 2017-02-15 | $11.09 | $13.77 | 8,900 | — | — |
| 2017-02-14 | $11.20 | $13.91 | 1,300 | — | — |
| 2017-02-13 | $11.32 | $14.06 | 0 | — | — |
| 2017-02-10 | $11.32 | $14.06 | 8,500 | — | — |
| 2017-02-09 | $11.10 | $13.79 | 1,000 | — | — |
| 2017-02-08 | $11.20 | $13.91 | 4,300 | — | — |
| 2017-02-07 | $10.99 | $13.65 | 1,300 | — | — |
| 2017-02-06 | $11.08 | $13.76 | 1,900 | — | — |
| 2017-02-03 | $10.88 | $13.51 | 300 | — | — |
| 2017-02-02 | $11.14 | $13.84 | 100 | — | — |
| 2017-02-01 | $11.20 | $13.91 | 2,900 | — | — |
| 2017-01-31 | $11.08 | $13.76 | 1,800 | — | — |
| 2017-01-30 | $10.71 | $13.30 | 200 | — | — |
| 2017-01-27 | $10.80 | $13.41 | 0 | — | — |
| 2017-01-26 | $10.80 | $13.41 | 1,000 | — | — |
| 2017-01-25 | $11.07 | $13.75 | 600 | — | — |
| 2017-01-24 | $11.05 | $13.73 | 0 | — | — |
| 2017-01-23 | $11.05 | $13.73 | 14,200 | — | — |
| 2017-01-20 | $11.15 | $13.85 | 6,500 | — | — |
| 2017-01-19 | $11.00 | $13.66 | 1,800 | — | — |
| 2017-01-18 | $10.85 | $13.48 | 4,700 | — | — |
| 2017-01-17 | $11.24 | $13.96 | 2,400 | — | — |
| 2017-01-13 | $11.00 | $13.66 | 2,000 | — | — |
| 2017-01-12 | $11.01 | $13.68 | 15,200 | — | — |
| 2017-01-11 | $10.77 | $13.38 | 1,900 | — | — |
| 2017-01-10 | $10.73 | $13.33 | 500 | — | — |
| 2017-01-09 | $11.00 | $13.66 | 900 | — | — |
| 2017-01-06 | $10.80 | $13.41 | 1,100 | — | — |
| 2017-01-05 | $10.94 | $13.59 | 900 | — | — |
| 2017-01-04 | $10.67 | $13.25 | 300 | — | — |
| 2017-01-03 | $10.98 | $13.64 | 6,500 | — | — |