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
- 1999-01-05 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 | $10.02 | $10.02 | 0 | — | — |
| 2017-12-28 | $10.02 | $10.02 | 8,362 | — | — |
| 2017-12-27 | $9.94 | $9.94 | 5,309 | — | — |
| 2017-12-26 | $9.94 | $9.94 | 398 | — | — |
| 2017-12-22 | $9.94 | $9.94 | 531 | — | — |
| 2017-12-21 | $9.94 | $9.94 | 19,645 | — | — |
| 2017-12-20 | $9.94 | $9.94 | 4,513 | — | — |
| 2017-12-19 | $9.94 | $9.94 | 265 | — | — |
| 2017-12-18 | $9.94 | $9.94 | 13,273 | — | — |
| 2017-12-15 | $9.82 | $9.82 | 2,124 | — | — |
| 2017-12-14 | $9.80 | $9.80 | 41,280 | — | — |
| 2017-12-13 | $9.79 | $9.79 | 0 | — | — |
| 2017-12-12 | $9.79 | $9.79 | 4,247 | — | — |
| 2017-12-11 | $9.79 | $9.79 | 1,195 | — | — |
| 2017-12-08 | $9.83 | $9.83 | 2,124 | — | — |
| 2017-12-07 | $9.79 | $9.79 | 5,309 | — | — |
| 2017-12-06 | $9.83 | $9.83 | 0 | — | — |
| 2017-12-05 | $9.83 | $9.83 | 398 | — | — |
| 2017-12-04 | $9.79 | $9.79 | 41,546 | — | — |
| 2017-12-01 | $9.79 | $9.79 | 13,672 | — | — |
| 2017-11-30 | $9.94 | $9.94 | 11,415 | — | — |
| 2017-11-29 | $9.83 | $9.83 | 1,858 | — | — |
| 2017-11-28 | $9.83 | $9.83 | 3,982 | — | — |
| 2017-11-27 | $9.83 | $9.83 | 1,726 | — | — |
| 2017-11-24 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-22 | $9.87 | $9.87 | 664 | — | — |
| 2017-11-21 | $9.83 | $9.83 | 16,592 | — | — |
| 2017-11-20 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-17 | $9.79 | $9.79 | 133 | — | — |
| 2017-11-16 | $9.79 | $9.79 | 2,256 | — | — |
| 2017-11-15 | $9.76 | $9.76 | 5,442 | — | — |
| 2017-11-14 | $9.76 | $9.76 | 1,726 | — | — |
| 2017-11-13 | $9.79 | $9.79 | 2,655 | — | — |
| 2017-11-10 | $9.68 | $9.68 | 1,460 | — | — |
| 2017-11-09 | $9.72 | $9.72 | 35,838 | — | — |
| 2017-11-08 | $9.64 | $9.64 | 0 | — | — |
| 2017-11-07 | $9.64 | $9.64 | 0 | — | — |
| 2017-11-06 | $9.64 | $9.64 | 2,787 | — | — |
| 2017-11-03 | $9.68 | $9.68 | 1,195 | — | — |
| 2017-11-02 | $9.79 | $9.79 | 0 | — | — |
| 2017-11-01 | $9.79 | $9.79 | 5,973 | — | — |
| 2017-10-31 | $9.72 | $9.72 | 5,840 | — | — |
| 2017-10-30 | $9.72 | $9.72 | 16,592 | — | — |
| 2017-10-27 | $9.72 | $9.72 | 44,333 | — | — |
| 2017-10-26 | $9.72 | $9.72 | 2,920 | — | — |
| 2017-10-25 | $9.64 | $9.64 | 12,079 | — | — |
| 2017-10-24 | $9.72 | $9.72 | 398 | — | — |
| 2017-10-23 | $9.64 | $9.64 | 81,896 | — | — |
| 2017-10-20 | $9.49 | $9.49 | 1,327 | — | — |
| 2017-10-19 | $9.46 | $9.46 | 5,575 | — | — |
| 2017-10-18 | $9.42 | $9.42 | 28,139 | — | — |
| 2017-10-17 | $9.21 | $9.21 | 39,820 | — | — |
| 2017-10-16 | $9.19 | $9.19 | 1,460 | — | — |
| 2017-10-13 | $9.15 | $9.15 | 0 | — | — |
| 2017-10-12 | $9.15 | $9.15 | 0 | — | — |
| 2017-10-11 | $9.15 | $9.15 | 1,062 | — | — |
| 2017-10-10 | $9.15 | $9.15 | 265 | — | — |
| 2017-10-09 | $9.15 | $9.15 | 0 | — | — |
| 2017-10-06 | $9.15 | $9.15 | 0 | — | — |
| 2017-10-05 | $9.15 | $9.15 | 11,946 | — | — |
| 2017-10-04 | $9.12 | $9.12 | 10,751 | — | — |
| 2017-10-03 | $9.19 | $9.19 | 34,909 | — | — |
| 2017-10-02 | $9.15 | $9.15 | 1,460 | — | — |
| 2017-09-29 | $9.12 | $9.12 | 0 | — | — |
| 2017-09-28 | $9.12 | $9.12 | 0 | — | — |
| 2017-09-27 | $9.12 | $9.12 | 398 | — | — |
| 2017-09-26 | $9.12 | $9.12 | 1,460 | — | — |
| 2017-09-25 | $9.12 | $9.12 | 4,646 | — | — |
| 2017-09-22 | $9.04 | $9.04 | 531 | — | — |
| 2017-09-21 | $9.08 | $9.08 | 0 | — | — |
| 2017-09-20 | $9.08 | $9.08 | 664 | — | — |
| 2017-09-19 | $9.08 | $9.08 | 5,973 | — | — |
| 2017-09-18 | $9.04 | $9.04 | 8,760 | — | — |
| 2017-09-15 | $9.04 | $9.04 | 0 | — | — |
| 2017-09-14 | $9.04 | $9.04 | 398 | — | — |
| 2017-09-13 | $9.04 | $9.04 | 398 | — | — |
| 2017-09-12 | $9.00 | $9.00 | 1,460 | — | — |
| 2017-09-11 | $9.00 | $9.00 | 398 | — | — |
| 2017-09-08 | $9.00 | $9.00 | 1,195 | — | — |
| 2017-09-07 | $9.12 | $9.12 | 133 | — | — |
| 2017-09-06 | $9.08 | $9.08 | 2,256 | — | — |
| 2017-09-05 | $9.08 | $9.08 | 1,062 | — | — |
| 2017-09-01 | $9.15 | $9.15 | 3,318 | — | — |
| 2017-08-31 | $9.12 | $9.12 | 1,195 | — | — |
| 2017-08-30 | $9.00 | $9.00 | 1,460 | — | — |
| 2017-08-29 | $9.04 | $9.04 | 929 | — | — |
| 2017-08-28 | $9.04 | $9.04 | 0 | — | — |
| 2017-08-25 | $9.04 | $9.04 | 0 | — | — |
| 2017-08-24 | $9.04 | $9.04 | 0 | — | — |
| 2017-08-23 | $9.04 | $9.04 | 0 | — | — |
| 2017-08-22 | $9.04 | $9.04 | 7,300 | — | — |
| 2017-08-21 | $9.08 | $9.08 | 0 | — | — |
| 2017-08-18 | $9.08 | $9.08 | 9,557 | — | — |
| 2017-08-17 | $9.04 | $9.04 | 19,910 | — | — |
| 2017-08-16 | $9.19 | $9.19 | 531 | — | — |
| 2017-08-15 | $9.08 | $9.08 | 1,327 | — | — |
| 2017-08-14 | $9.08 | $9.08 | 1,593 | — | — |
| 2017-08-11 | $9.09 | $9.09 | 1,593 | — | — |
| 2017-08-10 | $9.08 | $9.08 | 1,062 | — | — |
| 2017-08-09 | $9.08 | $9.08 | 77,516 | — | — |
| 2017-08-08 | $9.08 | $9.08 | 5,973 | — | — |
| 2017-08-07 | $9.10 | $9.10 | 0 | — | — |
| 2017-08-04 | $9.10 | $9.10 | 13,539 | — | — |
| 2017-08-03 | $9.05 | $9.05 | 133 | — | — |
| 2017-08-02 | $9.05 | $9.05 | 0 | — | — |
| 2017-08-01 | $9.05 | $9.05 | 9,424 | — | — |
| 2017-07-31 | $9.08 | $9.08 | 51,633 | — | — |
| 2017-07-28 | $9.04 | $9.04 | 0 | — | — |
| 2017-07-27 | $9.04 | $9.04 | 4,778 | — | — |
| 2017-07-26 | $9.04 | $9.04 | 4,911 | — | — |
| 2017-07-25 | $9.04 | $9.04 | 4,115 | — | — |
| 2017-07-24 | $9.04 | $9.04 | 38,891 | — | — |
| 2017-07-21 | $9.04 | $9.04 | 5,575 | — | — |
| 2017-07-20 | $8.97 | $8.97 | 1,062 | — | — |
| 2017-07-19 | $8.97 | $8.97 | 0 | — | — |
| 2017-07-18 | $8.97 | $8.97 | 0 | — | — |
| 2017-07-17 | $8.97 | $8.97 | 0 | — | — |
| 2017-07-14 | $8.97 | $8.97 | 1,062 | — | — |
| 2017-07-13 | $8.97 | $8.97 | 796 | — | — |
| 2017-07-12 | $9.00 | $9.00 | 664 | — | — |
| 2017-07-11 | $8.97 | $8.97 | 2,522 | — | — |
| 2017-07-10 | $9.04 | $9.04 | 0 | — | — |
| 2017-07-07 | $9.04 | $9.04 | 0 | — | — |
| 2017-07-06 | $9.04 | $9.04 | 0 | — | — |
| 2017-07-05 | $9.04 | $9.04 | 0 | — | — |
| 2017-07-03 | $9.04 | $9.04 | 664 | — | — |
| 2017-06-30 | $9.00 | $9.00 | 133 | — | — |
| 2017-06-29 | $9.04 | $9.04 | 796 | — | — |
| 2017-06-28 | $9.00 | $9.00 | 0 | — | — |
| 2017-06-27 | $9.00 | $9.00 | 133 | — | — |
| 2017-06-26 | $9.00 | $9.00 | 114,947 | — | — |
| 2017-06-23 | $9.04 | $9.04 | 1,062 | — | — |
| 2017-06-22 | $9.01 | $9.01 | 0 | — | — |
| 2017-06-21 | $9.01 | $9.01 | 265 | — | — |
| 2017-06-20 | $9.01 | $9.01 | 2,655 | — | — |
| 2017-06-19 | $9.12 | $9.12 | 0 | — | — |
| 2017-06-16 | $9.12 | $9.12 | 0 | — | — |
| 2017-06-15 | $9.12 | $9.12 | 9,955 | — | — |
| 2017-06-14 | $9.12 | $9.12 | 53,757 | — | — |
| 2017-06-13 | $9.15 | $9.15 | 0 | — | — |
| 2017-06-12 | $9.15 | $9.15 | 3,318 | — | — |
| 2017-06-09 | $9.15 | $9.15 | 0 | — | — |
| 2017-06-08 | $9.15 | $9.15 | 1,858 | — | — |
| 2017-06-07 | $9.15 | $9.15 | 664 | — | — |
| 2017-06-06 | $9.12 | $9.12 | 2,522 | — | — |
| 2017-06-05 | $9.12 | $9.12 | 4,778 | — | — |
| 2017-06-02 | $9.12 | $9.12 | 0 | — | — |
| 2017-06-01 | $9.12 | $9.12 | 1,593 | — | — |
| 2017-05-31 | $9.15 | $9.15 | 0 | — | — |
| 2017-05-30 | $9.15 | $9.15 | 796 | — | — |
| 2017-05-26 | $9.12 | $9.12 | 3,053 | — | — |
| 2017-05-25 | $9.12 | $9.12 | 4,646 | — | — |
| 2017-05-24 | $9.15 | $9.15 | 3,318 | — | — |
| 2017-05-23 | $9.12 | $9.12 | 1,858 | — | — |
| 2017-05-22 | $9.12 | $9.12 | 5,575 | — | — |
| 2017-05-19 | $9.15 | $9.15 | 1,327 | — | — |
| 2017-05-18 | $9.15 | $9.15 | 6,371 | — | — |
| 2017-05-17 | $9.12 | $9.12 | 9,291 | — | — |
| 2017-05-16 | $9.12 | $9.12 | 1,460 | — | — |
| 2017-05-15 | $9.12 | $9.12 | 0 | — | — |
| 2017-05-12 | $9.12 | $9.12 | 0 | — | — |
| 2017-05-11 | $9.12 | $9.12 | 25,219 | — | — |
| 2017-05-10 | $9.19 | $9.19 | 6,902 | — | — |
| 2017-05-09 | $9.15 | $9.15 | 4,646 | — | — |
| 2017-05-08 | $9.08 | $9.08 | 9,557 | — | — |
| 2017-05-05 | $9.12 | $9.12 | 14,335 | — | — |
| 2017-05-04 | $9.12 | $9.12 | 7,964 | — | — |
| 2017-05-03 | $9.04 | $9.04 | 5,309 | — | — |
| 2017-05-02 | $9.12 | $9.12 | 1,327 | — | — |
| 2017-05-01 | $9.12 | $9.12 | 0 | — | — |
| 2017-04-28 | $9.12 | $9.12 | 531 | — | — |
| 2017-04-27 | $9.04 | $9.04 | 0 | — | — |
| 2017-04-26 | $9.04 | $9.04 | 265 | — | — |
| 2017-04-25 | $9.00 | $9.00 | 2,124 | — | — |
| 2017-04-24 | $8.93 | $8.93 | 2,124 | — | — |
| 2017-04-21 | $8.89 | $8.89 | 8,893 | — | — |
| 2017-04-20 | $8.93 | $8.93 | 6,504 | — | — |
| 2017-04-19 | $8.81 | $8.81 | 0 | — | — |
| 2017-04-18 | $8.81 | $8.81 | 0 | — | — |
| 2017-04-17 | $8.81 | $8.81 | 2,522 | — | — |
| 2017-04-13 | $8.85 | $8.85 | 2,389 | — | — |
| 2017-04-12 | $8.84 | $8.84 | 32,520 | — | — |
| 2017-04-11 | $8.78 | $8.78 | 36,369 | — | — |
| 2017-04-10 | $8.78 | $8.78 | 6,238 | — | — |
| 2017-04-07 | $8.84 | $8.84 | 2,787 | — | — |
| 2017-04-06 | $8.70 | $8.70 | 133 | — | — |
| 2017-04-05 | $8.81 | $8.81 | 2,920 | — | — |
| 2017-04-04 | $8.78 | $8.78 | 0 | — | — |
| 2017-04-03 | $8.78 | $8.78 | 11,946 | — | — |
| 2017-03-31 | $8.74 | $8.74 | 0 | — | — |
| 2017-03-30 | $8.74 | $8.74 | 1,062 | — | — |
| 2017-03-29 | $8.74 | $8.74 | 7,964 | — | — |
| 2017-03-28 | $8.74 | $8.74 | 17,521 | — | — |
| 2017-03-27 | $8.74 | $8.74 | 3,053 | — | — |
| 2017-03-24 | $8.74 | $8.74 | 0 | — | — |
| 2017-03-23 | $8.74 | $8.74 | 0 | — | — |
| 2017-03-22 | $8.74 | $8.74 | 1,726 | — | — |
| 2017-03-21 | $8.89 | $8.89 | 1,327 | — | — |
| 2017-03-20 | $8.89 | $8.89 | 133 | — | — |
| 2017-03-17 | $8.93 | $8.93 | 929 | — | — |
| 2017-03-16 | $8.78 | $8.78 | 4,380 | — | — |
| 2017-03-15 | $8.97 | $8.97 | 0 | — | — |
| 2017-03-14 | $8.97 | $8.97 | 1,593 | — | — |
| 2017-03-13 | $8.93 | $8.93 | 1,327 | — | — |
| 2017-03-10 | $8.81 | $8.81 | 16,061 | — | — |
| 2017-03-09 | $8.78 | $8.78 | 5,973 | — | — |
| 2017-03-08 | $8.89 | $8.89 | 4,115 | — | — |
| 2017-03-07 | $8.85 | $8.85 | 5,708 | — | — |
| 2017-03-06 | $8.74 | $8.74 | 1,062 | — | — |
| 2017-03-03 | $8.74 | $8.74 | 0 | — | — |
| 2017-03-02 | $8.74 | $8.74 | 1,195 | — | — |
| 2017-03-01 | $8.81 | $8.81 | 7,699 | — | — |
| 2017-02-28 | $8.93 | $8.93 | 398 | — | — |
| 2017-02-27 | $9.00 | $9.00 | 133 | — | — |
| 2017-02-24 | $8.70 | $8.70 | 13,008 | — | — |
| 2017-02-23 | $9.15 | $9.15 | 16,857 | — | — |
| 2017-02-22 | $9.04 | $9.04 | 5,442 | — | — |
| 2017-02-21 | $9.15 | $9.15 | 26,547 | — | — |
| 2017-02-17 | $9.19 | $9.19 | 0 | — | — |
| 2017-02-16 | $9.19 | $9.19 | 1,460 | — | — |
| 2017-02-15 | $9.12 | $9.12 | 10,619 | — | — |
| 2017-02-14 | $9.04 | $9.04 | 11,150 | — | — |
| 2017-02-13 | $9.04 | $9.04 | 4,778 | — | — |
| 2017-02-10 | $8.97 | $8.97 | 2,787 | — | — |
| 2017-02-09 | $9.05 | $9.05 | 35,440 | — | — |
| 2017-02-08 | $9.03 | $9.03 | 4,911 | — | — |
| 2017-02-07 | $9.12 | $9.12 | 0 | — | — |
| 2017-02-06 | $9.12 | $9.12 | 4,778 | — | — |
| 2017-02-03 | $9.18 | $9.18 | 1,991 | — | — |
| 2017-02-02 | $9.19 | $9.19 | 0 | — | — |
| 2017-02-01 | $9.19 | $9.19 | 3,849 | — | — |
| 2017-01-31 | $9.35 | $9.35 | 6,106 | — | — |
| 2017-01-30 | $9.37 | $9.37 | 10,884 | — | — |
| 2017-01-27 | $9.35 | $9.35 | 929 | — | — |
| 2017-01-26 | $9.30 | $9.30 | 265 | — | — |
| 2017-01-25 | $9.29 | $9.29 | 3,451 | — | — |
| 2017-01-24 | $9.30 | $9.30 | 28,272 | — | — |
| 2017-01-23 | $9.12 | $9.12 | 27,210 | — | — |
| 2017-01-20 | $8.93 | $8.93 | 45,129 | — | — |
| 2017-01-19 | $8.73 | $8.73 | 49,510 | — | — |
| 2017-01-18 | $8.59 | $8.59 | 16,193 | — | — |
| 2017-01-17 | $8.44 | $8.44 | 14,202 | — | — |
| 2017-01-13 | $8.30 | $8.30 | 16,193 | — | — |
| 2017-01-12 | $8.18 | $8.18 | 12,742 | — | — |
| 2017-01-11 | $8.18 | $8.18 | 56,544 | — | — |
| 2017-01-10 | $7.84 | $7.84 | 796 | — | — |
| 2017-01-09 | $7.77 | $7.77 | 10,486 | — | — |
| 2017-01-06 | $7.63 | $7.63 | 26,016 | — | — |
| 2017-01-05 | $7.46 | $7.46 | 4,513 | — | — |
| 2017-01-04 | $7.46 | $7.46 | 14,335 | — | — |
| 2017-01-03 | $7.23 | $7.23 | 3,451 | — | — |