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
- 1999-08-03 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 | $10.70 | $10.70 | 130,000 | — | — |
| 2017-12-28 | $10.70 | $10.70 | 101,900 | — | — |
| 2017-12-27 | $10.80 | $10.80 | 89,000 | — | — |
| 2017-12-26 | $10.90 | $10.90 | 164,200 | — | — |
| 2017-12-22 | $11.35 | $11.35 | 62,000 | — | — |
| 2017-12-21 | $11.40 | $11.40 | 84,800 | — | — |
| 2017-12-20 | $11.55 | $11.55 | 144,000 | — | — |
| 2017-12-19 | $11.40 | $11.40 | 82,100 | — | — |
| 2017-12-18 | $11.25 | $11.25 | 138,300 | — | — |
| 2017-12-15 | $11.15 | $11.15 | 254,900 | — | — |
| 2017-12-14 | $10.75 | $10.75 | 70,200 | — | — |
| 2017-12-13 | $10.85 | $10.85 | 89,500 | — | — |
| 2017-12-12 | $10.50 | $10.50 | 270,300 | — | — |
| 2017-12-11 | $10.75 | $10.75 | 94,100 | — | — |
| 2017-12-08 | $10.70 | $10.70 | 135,300 | — | — |
| 2017-12-07 | $10.65 | $10.65 | 110,500 | — | — |
| 2017-12-06 | $10.65 | $10.65 | 150,100 | — | — |
| 2017-12-05 | $10.60 | $10.60 | 143,800 | — | — |
| 2017-12-04 | $10.65 | $10.65 | 157,500 | — | — |
| 2017-12-01 | $10.25 | $10.25 | 171,700 | — | — |
| 2017-11-30 | $10.25 | $10.25 | 258,600 | — | — |
| 2017-11-29 | $10.50 | $10.50 | 284,700 | — | — |
| 2017-11-28 | $10.05 | $10.05 | 236,900 | — | — |
| 2017-11-27 | $9.65 | $9.65 | 229,900 | — | — |
| 2017-11-24 | $9.55 | $9.55 | 52,100 | — | — |
| 2017-11-22 | $9.65 | $9.65 | 182,200 | — | — |
| 2017-11-21 | $9.50 | $9.50 | 152,500 | — | — |
| 2017-11-20 | $9.50 | $9.50 | 147,200 | — | — |
| 2017-11-17 | $9.50 | $9.50 | 216,100 | — | — |
| 2017-11-16 | $9.45 | $9.45 | 137,200 | — | — |
| 2017-11-15 | $8.95 | $8.95 | 133,800 | — | — |
| 2017-11-14 | $9.25 | $9.25 | 207,600 | — | — |
| 2017-11-13 | $8.90 | $8.90 | 244,400 | — | — |
| 2017-11-10 | $9.20 | $9.20 | 158,200 | — | — |
| 2017-11-09 | $9.15 | $9.15 | 155,300 | — | — |
| 2017-11-08 | $9.30 | $9.30 | 454,000 | — | — |
| 2017-11-07 | $9.20 | $9.20 | 304,700 | — | — |
| 2017-11-06 | $9.55 | $9.55 | 177,400 | — | — |
| 2017-11-03 | $9.50 | $9.50 | 256,100 | — | — |
| 2017-11-02 | $9.60 | $9.60 | 320,300 | — | — |
| 2017-11-01 | $9.30 | $9.30 | 243,700 | — | — |
| 2017-10-31 | $9.40 | $9.40 | 142,400 | — | — |
| 2017-10-30 | $9.35 | $9.35 | 163,700 | — | — |
| 2017-10-27 | $9.75 | $9.75 | 173,800 | — | — |
| 2017-10-26 | $9.35 | $9.35 | 130,800 | — | — |
| 2017-10-25 | $9.25 | $9.25 | 99,100 | — | — |
| 2017-10-24 | $9.35 | $9.35 | 108,100 | — | — |
| 2017-10-23 | $9.30 | $9.30 | 92,900 | — | — |
| 2017-10-20 | $9.45 | $9.45 | 135,400 | — | — |
| 2017-10-19 | $9.30 | $9.30 | 103,800 | — | — |
| 2017-10-18 | $9.50 | $9.50 | 124,000 | — | — |
| 2017-10-17 | $9.60 | $9.60 | 93,900 | — | — |
| 2017-10-16 | $9.50 | $9.50 | 105,700 | — | — |
| 2017-10-13 | $9.60 | $9.60 | 151,400 | — | — |
| 2017-10-12 | $9.80 | $9.80 | 96,800 | — | — |
| 2017-10-11 | $9.95 | $9.95 | 95,800 | — | — |
| 2017-10-10 | $9.95 | $9.95 | 172,800 | — | — |
| 2017-10-09 | $9.70 | $9.70 | 92,400 | — | — |
| 2017-10-06 | $10.05 | $10.05 | 152,400 | — | — |
| 2017-10-05 | $10.05 | $10.05 | 163,200 | — | — |
| 2017-10-04 | $9.80 | $9.80 | 106,200 | — | — |
| 2017-10-03 | $9.90 | $9.90 | 267,000 | — | — |
| 2017-10-02 | $9.80 | $9.80 | 115,500 | — | — |
| 2017-09-29 | $9.85 | $9.85 | 89,000 | — | — |
| 2017-09-28 | $9.85 | $9.85 | 65,200 | — | — |
| 2017-09-27 | $9.95 | $9.95 | 168,200 | — | — |
| 2017-09-26 | $10.05 | $10.05 | 239,200 | — | — |
| 2017-09-25 | $9.70 | $9.70 | 144,100 | — | — |
| 2017-09-22 | $9.75 | $9.75 | 112,300 | — | — |
| 2017-09-21 | $9.45 | $9.45 | 82,100 | — | — |
| 2017-09-20 | $9.45 | $9.45 | 122,200 | — | — |
| 2017-09-19 | $9.55 | $9.55 | 127,200 | — | — |
| 2017-09-18 | $9.55 | $9.55 | 159,700 | — | — |
| 2017-09-15 | $9.60 | $9.60 | 386,600 | — | — |
| 2017-09-14 | $9.55 | $9.55 | 279,100 | — | — |
| 2017-09-13 | $9.55 | $9.55 | 286,200 | — | — |
| 2017-09-12 | $9.70 | $9.70 | 190,800 | — | — |
| 2017-09-11 | $9.55 | $9.55 | 160,400 | — | — |
| 2017-09-08 | $9.35 | $9.35 | 204,600 | — | — |
| 2017-09-07 | $9.40 | $9.40 | 119,800 | — | — |
| 2017-09-06 | $9.25 | $9.25 | 154,600 | — | — |
| 2017-09-05 | $9.00 | $9.00 | 143,500 | — | — |
| 2017-09-01 | $9.15 | $9.15 | 185,900 | — | — |
| 2017-08-31 | $9.00 | $9.00 | 170,100 | — | — |
| 2017-08-30 | $8.85 | $8.85 | 191,900 | — | — |
| 2017-08-29 | $8.85 | $8.85 | 218,300 | — | — |
| 2017-08-28 | $8.85 | $8.85 | 356,600 | — | — |
| 2017-08-25 | $8.95 | $8.95 | 520,600 | — | — |
| 2017-08-24 | $8.00 | $8.00 | 593,200 | — | — |
| 2017-08-23 | $8.90 | $8.90 | 142,200 | — | — |
| 2017-08-22 | $9.10 | $9.10 | 182,900 | — | — |
| 2017-08-21 | $9.25 | $9.25 | 322,400 | — | — |
| 2017-08-18 | $8.80 | $8.80 | 146,400 | — | — |
| 2017-08-17 | $8.70 | $8.70 | 130,700 | — | — |
| 2017-08-16 | $8.55 | $8.55 | 101,800 | — | — |
| 2017-08-15 | $8.65 | $8.65 | 138,600 | — | — |
| 2017-08-14 | $8.90 | $8.90 | 47,500 | — | — |
| 2017-08-11 | $8.85 | $8.85 | 103,600 | — | — |
| 2017-08-10 | $9.05 | $9.05 | 216,900 | — | — |
| 2017-08-09 | $9.10 | $9.10 | 106,000 | — | — |
| 2017-08-08 | $9.30 | $9.30 | 57,900 | — | — |
| 2017-08-07 | $9.30 | $9.30 | 66,400 | — | — |
| 2017-08-04 | $9.35 | $9.35 | 74,400 | — | — |
| 2017-08-03 | $9.30 | $9.30 | 93,000 | — | — |
| 2017-08-02 | $9.45 | $9.45 | 139,800 | — | — |
| 2017-08-01 | $9.65 | $9.65 | 110,200 | — | — |
| 2017-07-31 | $9.65 | $9.65 | 85,600 | — | — |
| 2017-07-28 | $9.65 | $9.65 | 82,000 | — | — |
| 2017-07-27 | $9.60 | $9.60 | 190,400 | — | — |
| 2017-07-26 | $9.75 | $9.75 | 201,900 | — | — |
| 2017-07-25 | $9.60 | $9.60 | 109,800 | — | — |
| 2017-07-24 | $9.60 | $9.60 | 100,300 | — | — |
| 2017-07-21 | $9.70 | $9.70 | 281,700 | — | — |
| 2017-07-20 | $9.70 | $9.70 | 207,900 | — | — |
| 2017-07-19 | $9.65 | $9.65 | 90,200 | — | — |
| 2017-07-18 | $9.60 | $9.60 | 108,300 | — | — |
| 2017-07-17 | $9.65 | $9.65 | 104,300 | — | — |
| 2017-07-14 | $9.60 | $9.60 | 72,800 | — | — |
| 2017-07-13 | $9.60 | $9.60 | 119,500 | — | — |
| 2017-07-12 | $9.45 | $9.45 | 107,300 | — | — |
| 2017-07-11 | $9.40 | $9.40 | 180,900 | — | — |
| 2017-07-10 | $9.55 | $9.55 | 111,000 | — | — |
| 2017-07-07 | $9.65 | $9.65 | 68,900 | — | — |
| 2017-07-06 | $9.45 | $9.45 | 150,300 | — | — |
| 2017-07-05 | $9.70 | $9.70 | 137,200 | — | — |
| 2017-07-03 | $10.05 | $10.05 | 96,000 | — | — |
| 2017-06-30 | $9.75 | $9.75 | 119,600 | — | — |
| 2017-06-29 | $9.90 | $9.90 | 142,000 | — | — |
| 2017-06-28 | $9.90 | $9.90 | 188,000 | — | — |
| 2017-06-27 | $9.80 | $9.80 | 252,700 | — | — |
| 2017-06-26 | $10.15 | $10.15 | 199,400 | — | — |
| 2017-06-23 | $10.00 | $10.00 | 408,900 | — | — |
| 2017-06-22 | $9.65 | $9.65 | 194,400 | — | — |
| 2017-06-21 | $9.55 | $9.55 | 108,300 | — | — |
| 2017-06-20 | $9.50 | $9.50 | 82,400 | — | — |
| 2017-06-19 | $9.55 | $9.55 | 87,500 | — | — |
| 2017-06-16 | $9.50 | $9.50 | 226,500 | — | — |
| 2017-06-15 | $9.80 | $9.80 | 88,000 | — | — |
| 2017-06-14 | $9.80 | $9.80 | 199,600 | — | — |
| 2017-06-13 | $10.25 | $10.25 | 258,900 | — | — |
| 2017-06-12 | $10.15 | $10.15 | 202,000 | — | — |
| 2017-06-09 | $10.15 | $10.15 | 161,100 | — | — |
| 2017-06-08 | $10.00 | $10.00 | 177,400 | — | — |
| 2017-06-07 | $9.90 | $9.90 | 159,800 | — | — |
| 2017-06-06 | $9.90 | $9.90 | 137,300 | — | — |
| 2017-06-05 | $10.05 | $10.05 | 158,300 | — | — |
| 2017-06-02 | $10.05 | $10.05 | 186,100 | — | — |
| 2017-06-01 | $10.00 | $10.00 | 236,200 | — | — |
| 2017-05-31 | $10.00 | $10.00 | 110,900 | — | — |
| 2017-05-30 | $10.05 | $10.05 | 114,900 | — | — |
| 2017-05-26 | $10.20 | $10.20 | 108,000 | — | — |
| 2017-05-25 | $10.35 | $10.35 | 75,400 | — | — |
| 2017-05-24 | $10.30 | $10.30 | 59,500 | — | — |
| 2017-05-23 | $10.35 | $10.35 | 112,500 | — | — |
| 2017-05-22 | $10.15 | $10.15 | 166,700 | — | — |
| 2017-05-19 | $10.25 | $10.25 | 107,400 | — | — |
| 2017-05-18 | $10.35 | $10.35 | 103,900 | — | — |
| 2017-05-17 | $10.15 | $10.15 | 152,900 | — | — |
| 2017-05-16 | $10.45 | $10.45 | 124,200 | — | — |
| 2017-05-15 | $10.55 | $10.55 | 99,600 | — | — |
| 2017-05-12 | $10.40 | $10.40 | 101,000 | — | — |
| 2017-05-11 | $10.50 | $10.50 | 131,000 | — | — |
| 2017-05-10 | $10.75 | $10.75 | 139,000 | — | — |
| 2017-05-09 | $10.90 | $10.90 | 144,900 | — | — |
| 2017-05-08 | $10.65 | $10.65 | 199,300 | — | — |
| 2017-05-05 | $10.50 | $10.50 | 155,300 | — | — |
| 2017-05-04 | $10.15 | $10.15 | 208,600 | — | — |
| 2017-05-03 | $10.30 | $10.30 | 138,100 | — | — |
| 2017-05-02 | $10.45 | $10.45 | 300,700 | — | — |
| 2017-05-01 | $10.95 | $10.95 | 274,700 | — | — |
| 2017-04-28 | $10.75 | $10.75 | 124,500 | — | — |
| 2017-04-27 | $10.80 | $10.80 | 53,800 | — | — |
| 2017-04-26 | $10.55 | $10.55 | 163,100 | — | — |
| 2017-04-25 | $10.65 | $10.65 | 75,200 | — | — |
| 2017-04-24 | $10.55 | $10.55 | 135,200 | — | — |
| 2017-04-21 | $10.50 | $10.50 | 164,400 | — | — |
| 2017-04-20 | $10.25 | $10.25 | 63,300 | — | — |
| 2017-04-19 | $10.15 | $10.15 | 238,000 | — | — |
| 2017-04-18 | $10.20 | $10.20 | 70,200 | — | — |
| 2017-04-17 | $10.05 | $10.05 | 87,400 | — | — |
| 2017-04-13 | $9.90 | $9.90 | 101,100 | — | — |
| 2017-04-12 | $9.90 | $9.90 | 76,400 | — | — |
| 2017-04-11 | $10.30 | $10.30 | 95,100 | — | — |
| 2017-04-10 | $10.25 | $10.25 | 79,900 | — | — |
| 2017-04-07 | $10.20 | $10.20 | 66,500 | — | — |
| 2017-04-06 | $10.05 | $10.05 | 53,600 | — | — |
| 2017-04-05 | $10.00 | $10.00 | 83,400 | — | — |
| 2017-04-04 | $10.20 | $10.20 | 55,000 | — | — |
| 2017-04-03 | $10.10 | $10.10 | 85,100 | — | — |
| 2017-03-31 | $10.20 | $10.20 | 88,000 | — | — |
| 2017-03-30 | $10.25 | $10.25 | 50,200 | — | — |
| 2017-03-29 | $10.15 | $10.15 | 109,400 | — | — |
| 2017-03-28 | $10.10 | $10.10 | 63,900 | — | — |
| 2017-03-27 | $10.10 | $10.10 | 103,500 | — | — |
| 2017-03-24 | $10.00 | $10.00 | 72,700 | — | — |
| 2017-03-23 | $10.30 | $10.30 | 89,900 | — | — |
| 2017-03-22 | $10.05 | $10.05 | 93,700 | — | — |
| 2017-03-21 | $10.30 | $10.30 | 293,500 | — | — |
| 2017-03-20 | $10.30 | $10.30 | 114,900 | — | — |
| 2017-03-17 | $10.25 | $10.25 | 368,400 | — | — |
| 2017-03-16 | $10.20 | $10.20 | 422,400 | — | — |
| 2017-03-15 | $9.60 | $9.60 | 123,100 | — | — |
| 2017-03-14 | $9.40 | $9.40 | 85,100 | — | — |
| 2017-03-13 | $9.65 | $9.65 | 36,900 | — | — |
| 2017-03-10 | $9.65 | $9.65 | 61,100 | — | — |
| 2017-03-09 | $9.65 | $9.65 | 62,600 | — | — |
| 2017-03-08 | $9.70 | $9.70 | 66,900 | — | — |
| 2017-03-07 | $9.70 | $9.70 | 58,600 | — | — |
| 2017-03-06 | $9.75 | $9.75 | 95,500 | — | — |
| 2017-03-03 | $9.85 | $9.85 | 72,400 | — | — |
| 2017-03-02 | $9.90 | $9.90 | 95,500 | — | — |
| 2017-03-01 | $10.20 | $10.20 | 134,700 | — | — |
| 2017-02-28 | $10.00 | $10.00 | 183,000 | — | — |
| 2017-02-27 | $10.20 | $10.20 | 130,100 | — | — |
| 2017-02-24 | $10.15 | $10.15 | 155,600 | — | — |
| 2017-02-23 | $10.20 | $10.20 | 104,000 | — | — |
| 2017-02-22 | $10.20 | $10.20 | 98,600 | — | — |
| 2017-02-21 | $10.10 | $10.10 | 217,100 | — | — |
| 2017-02-17 | $10.00 | $10.00 | 207,200 | — | — |
| 2017-02-16 | $9.95 | $9.95 | 176,100 | — | — |
| 2017-02-15 | $10.10 | $10.10 | 123,800 | — | — |
| 2017-02-14 | $10.25 | $10.25 | 228,900 | — | — |
| 2017-02-13 | $10.05 | $10.05 | 175,400 | — | — |
| 2017-02-10 | $10.00 | $10.00 | 199,300 | — | — |
| 2017-02-09 | $10.05 | $10.05 | 174,100 | — | — |
| 2017-02-08 | $9.55 | $9.55 | 180,500 | — | — |
| 2017-02-07 | $9.75 | $9.75 | 246,300 | — | — |
| 2017-02-06 | $9.55 | $9.55 | 262,300 | — | — |
| 2017-02-03 | $9.50 | $9.50 | 278,800 | — | — |
| 2017-02-02 | $9.45 | $9.45 | 546,500 | — | — |
| 2017-02-01 | $9.25 | $9.25 | 486,000 | — | — |
| 2017-01-31 | $9.00 | $9.00 | 630,900 | — | — |
| 2017-01-30 | $9.65 | $9.65 | 179,100 | — | — |
| 2017-01-27 | $9.85 | $9.85 | 85,000 | — | — |
| 2017-01-26 | $9.95 | $9.95 | 81,100 | — | — |
| 2017-01-25 | $10.15 | $10.15 | 118,300 | — | — |
| 2017-01-24 | $9.95 | $9.95 | 141,700 | — | — |
| 2017-01-23 | $9.55 | $9.55 | 198,000 | — | — |
| 2017-01-20 | $9.95 | $9.95 | 217,800 | — | — |
| 2017-01-19 | $9.95 | $9.95 | 106,700 | — | — |
| 2017-01-18 | $10.10 | $10.10 | 152,900 | — | — |
| 2017-01-17 | $10.10 | $10.10 | 153,200 | — | — |
| 2017-01-13 | $10.35 | $10.35 | 112,300 | — | — |
| 2017-01-12 | $10.25 | $10.25 | 124,100 | — | — |
| 2017-01-11 | $10.65 | $10.65 | 133,000 | — | — |
| 2017-01-10 | $10.75 | $10.75 | 240,900 | — | — |
| 2017-01-09 | $10.65 | $10.65 | 98,200 | — | — |
| 2017-01-06 | $10.55 | $10.55 | 144,800 | — | — |
| 2017-01-05 | $10.90 | $10.90 | 127,500 | — | — |
| 2017-01-04 | $11.05 | $11.05 | 89,500 | — | — |
| 2017-01-03 | $10.80 | $10.80 | 142,000 | — | — |