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
- 2014-04-11 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 | $8.68 | $10.34 | 414,000 | — | — |
| 2017-12-28 | $8.83 | $10.37 | 257,500 | — | — |
| 2017-12-27 | $8.82 | $10.35 | 238,400 | — | — |
| 2017-12-26 | $8.92 | $10.47 | 192,900 | — | — |
| 2017-12-22 | $8.89 | $10.44 | 202,800 | — | — |
| 2017-12-21 | $8.90 | $10.45 | 349,300 | — | — |
| 2017-12-20 | $9.02 | $10.59 | 233,000 | — | — |
| 2017-12-19 | $9.10 | $10.68 | 305,700 | — | — |
| 2017-12-18 | $9.33 | $10.95 | 377,300 | — | — |
| 2017-12-15 | $9.52 | $11.18 | 2,578,500 | — | — |
| 2017-12-14 | $9.13 | $10.72 | 359,300 | — | — |
| 2017-12-13 | $9.07 | $10.65 | 356,600 | — | — |
| 2017-12-12 | $9.10 | $10.68 | 278,100 | — | — |
| 2017-12-11 | $8.99 | $10.55 | 439,800 | — | — |
| 2017-12-08 | $8.87 | $10.41 | 170,400 | — | — |
| 2017-12-07 | $8.84 | $10.38 | 157,100 | — | — |
| 2017-12-06 | $8.86 | $10.40 | 178,300 | — | — |
| 2017-12-05 | $8.93 | $10.48 | 207,400 | — | — |
| 2017-12-04 | $9.07 | $10.65 | 299,800 | — | — |
| 2017-12-01 | $9.00 | $10.57 | 239,400 | — | — |
| 2017-11-30 | $8.95 | $10.51 | 300,800 | — | — |
| 2017-11-29 | $9.07 | $10.65 | 233,800 | — | — |
| 2017-11-28 | $9.15 | $10.74 | 172,500 | — | — |
| 2017-11-27 | $9.12 | $10.71 | 177,700 | — | — |
| 2017-11-24 | $9.24 | $10.85 | 96,800 | — | — |
| 2017-11-22 | $9.19 | $10.79 | 207,700 | — | — |
| 2017-11-21 | $9.22 | $10.82 | 226,900 | — | — |
| 2017-11-20 | $9.11 | $10.70 | 234,900 | — | — |
| 2017-11-17 | $9.01 | $10.58 | 201,200 | — | — |
| 2017-11-16 | $9.13 | $10.72 | 176,700 | — | — |
| 2017-11-15 | $9.07 | $10.65 | 329,400 | — | — |
| 2017-11-14 | $8.94 | $10.50 | 230,600 | — | — |
| 2017-11-13 | $9.02 | $10.59 | 175,300 | — | — |
| 2017-11-10 | $9.00 | $10.57 | 234,100 | — | — |
| 2017-11-09 | $8.95 | $10.51 | 257,400 | — | — |
| 2017-11-08 | $8.60 | $10.10 | 186,300 | — | — |
| 2017-11-07 | $8.60 | $10.10 | 172,600 | — | — |
| 2017-11-06 | $8.64 | $10.14 | 133,500 | — | — |
| 2017-11-03 | $8.55 | $10.04 | 134,900 | — | — |
| 2017-11-02 | $8.58 | $10.07 | 126,900 | — | — |
| 2017-11-01 | $8.42 | $9.89 | 201,300 | — | — |
| 2017-10-31 | $8.35 | $9.80 | 198,300 | — | — |
| 2017-10-30 | $8.31 | $9.76 | 246,400 | — | — |
| 2017-10-27 | $8.51 | $9.99 | 197,400 | — | — |
| 2017-10-26 | $8.54 | $10.03 | 190,700 | — | — |
| 2017-10-25 | $8.80 | $10.33 | 177,200 | — | — |
| 2017-10-24 | $9.10 | $10.68 | 109,900 | — | — |
| 2017-10-23 | $9.11 | $10.70 | 162,300 | — | — |
| 2017-10-20 | $9.08 | $10.66 | 142,600 | — | — |
| 2017-10-19 | $9.07 | $10.65 | 107,200 | — | — |
| 2017-10-18 | $9.10 | $10.68 | 129,200 | — | — |
| 2017-10-17 | $9.01 | $10.58 | 128,000 | — | — |
| 2017-10-16 | $8.98 | $10.54 | 145,000 | — | — |
| 2017-10-13 | $9.10 | $10.68 | 195,200 | — | — |
| 2017-10-12 | $9.18 | $10.78 | 134,900 | — | — |
| 2017-10-11 | $9.10 | $10.68 | 243,600 | — | — |
| 2017-10-10 | $9.04 | $10.61 | 150,500 | — | — |
| 2017-10-09 | $9.01 | $10.58 | 143,700 | — | — |
| 2017-10-06 | $9.10 | $10.68 | 163,100 | — | — |
| 2017-10-05 | $9.22 | $10.82 | 149,100 | — | — |
| 2017-10-04 | $9.22 | $10.82 | 186,500 | — | — |
| 2017-10-03 | $9.26 | $10.87 | 305,900 | — | — |
| 2017-10-02 | $9.18 | $10.78 | 199,300 | — | — |
| 2017-09-29 | $9.04 | $10.61 | 256,900 | — | — |
| 2017-09-28 | $9.03 | $10.45 | 342,800 | — | — |
| 2017-09-27 | $9.06 | $10.49 | 293,900 | — | — |
| 2017-09-26 | $8.99 | $10.40 | 332,600 | — | — |
| 2017-09-25 | $8.90 | $10.30 | 218,100 | — | — |
| 2017-09-22 | $8.73 | $10.10 | 191,900 | — | — |
| 2017-09-21 | $8.51 | $9.85 | 169,800 | — | — |
| 2017-09-20 | $8.64 | $10.00 | 317,600 | — | — |
| 2017-09-19 | $8.66 | $10.02 | 378,700 | — | — |
| 2017-09-18 | $8.90 | $10.30 | 234,400 | — | — |
| 2017-09-15 | $9.06 | $10.49 | 399,200 | — | — |
| 2017-09-14 | $9.03 | $10.45 | 176,800 | — | — |
| 2017-09-13 | $9.05 | $10.47 | 170,000 | — | — |
| 2017-09-12 | $9.02 | $10.44 | 131,600 | — | — |
| 2017-09-11 | $8.94 | $10.35 | 195,900 | — | — |
| 2017-09-08 | $9.02 | $10.44 | 171,200 | — | — |
| 2017-09-07 | $9.11 | $10.54 | 217,700 | — | — |
| 2017-09-06 | $9.05 | $10.47 | 249,000 | — | — |
| 2017-09-05 | $8.90 | $10.30 | 260,700 | — | — |
| 2017-09-01 | $8.95 | $10.36 | 267,800 | — | — |
| 2017-08-31 | $8.86 | $10.25 | 258,800 | — | — |
| 2017-08-30 | $8.92 | $10.32 | 340,400 | — | — |
| 2017-08-29 | $8.87 | $10.27 | 319,800 | — | — |
| 2017-08-28 | $8.86 | $10.25 | 387,600 | — | — |
| 2017-08-25 | $8.63 | $9.99 | 101,300 | — | — |
| 2017-08-24 | $8.59 | $9.94 | 199,800 | — | — |
| 2017-08-23 | $8.56 | $9.91 | 185,800 | — | — |
| 2017-08-22 | $8.39 | $9.71 | 191,700 | — | — |
| 2017-08-21 | $8.30 | $9.61 | 270,400 | — | — |
| 2017-08-18 | $8.23 | $9.53 | 491,800 | — | — |
| 2017-08-17 | $8.38 | $9.70 | 340,400 | — | — |
| 2017-08-16 | $8.63 | $9.99 | 226,300 | — | — |
| 2017-08-15 | $8.64 | $10.00 | 358,900 | — | — |
| 2017-08-14 | $8.93 | $10.34 | 204,300 | — | — |
| 2017-08-11 | $8.79 | $10.17 | 279,000 | — | — |
| 2017-08-10 | $8.78 | $10.16 | 184,300 | — | — |
| 2017-08-09 | $8.74 | $10.12 | 151,500 | — | — |
| 2017-08-08 | $8.78 | $10.16 | 183,700 | — | — |
| 2017-08-07 | $8.85 | $10.24 | 122,600 | — | — |
| 2017-08-04 | $8.88 | $10.28 | 140,200 | — | — |
| 2017-08-03 | $8.79 | $10.17 | 157,300 | — | — |
| 2017-08-02 | $8.81 | $10.20 | 184,900 | — | — |
| 2017-08-01 | $8.87 | $10.27 | 230,100 | — | — |
| 2017-07-31 | $8.93 | $10.34 | 311,400 | — | — |
| 2017-07-28 | $9.03 | $10.45 | 133,700 | — | — |
| 2017-07-27 | $9.02 | $10.44 | 288,200 | — | — |
| 2017-07-26 | $9.10 | $10.53 | 214,700 | — | — |
| 2017-07-25 | $9.30 | $10.76 | 292,800 | — | — |
| 2017-07-24 | $9.06 | $10.49 | 499,800 | — | — |
| 2017-07-21 | $9.53 | $11.03 | 401,900 | — | — |
| 2017-07-20 | $9.22 | $10.67 | 571,100 | — | — |
| 2017-07-19 | $8.70 | $10.07 | 400,100 | — | — |
| 2017-07-18 | $8.64 | $10.00 | 394,100 | — | — |
| 2017-07-17 | $8.96 | $10.37 | 185,000 | — | — |
| 2017-07-14 | $8.94 | $10.35 | 298,900 | — | — |
| 2017-07-13 | $8.74 | $10.12 | 215,400 | — | — |
| 2017-07-12 | $8.78 | $10.16 | 163,100 | — | — |
| 2017-07-11 | $8.73 | $10.10 | 229,100 | — | — |
| 2017-07-10 | $8.63 | $9.99 | 300,300 | — | — |
| 2017-07-07 | $8.75 | $10.13 | 164,600 | — | — |
| 2017-07-06 | $8.81 | $10.20 | 356,600 | — | — |
| 2017-07-05 | $8.84 | $10.23 | 386,300 | — | — |
| 2017-07-03 | $9.07 | $10.50 | 134,700 | — | — |
| 2017-06-30 | $8.94 | $10.35 | 533,600 | — | — |
| 2017-06-29 | $8.88 | $10.28 | 311,100 | — | — |
| 2017-06-28 | $8.87 | $10.27 | 417,300 | — | — |
| 2017-06-27 | $9.01 | $10.28 | 317,500 | — | — |
| 2017-06-26 | $9.20 | $10.50 | 265,400 | — | — |
| 2017-06-23 | $9.24 | $10.54 | 827,800 | — | — |
| 2017-06-22 | $8.98 | $10.25 | 275,700 | — | — |
| 2017-06-21 | $8.87 | $10.12 | 310,200 | — | — |
| 2017-06-20 | $9.02 | $10.29 | 285,600 | — | — |
| 2017-06-19 | $9.15 | $10.44 | 335,000 | — | — |
| 2017-06-16 | $9.10 | $10.38 | 381,800 | — | — |
| 2017-06-15 | $9.06 | $10.34 | 624,300 | — | — |
| 2017-06-14 | $9.20 | $10.50 | 413,300 | — | — |
| 2017-06-13 | $9.52 | $10.86 | 331,700 | — | — |
| 2017-06-12 | $9.67 | $11.03 | 202,400 | — | — |
| 2017-06-09 | $9.72 | $11.09 | 146,700 | — | — |
| 2017-06-08 | $9.62 | $10.98 | 153,400 | — | — |
| 2017-06-07 | $9.52 | $10.86 | 315,300 | — | — |
| 2017-06-06 | $9.41 | $10.74 | 483,700 | — | — |
| 2017-06-05 | $9.86 | $11.25 | 341,200 | — | — |
| 2017-06-02 | $9.90 | $11.30 | 170,100 | — | — |
| 2017-06-01 | $9.93 | $11.33 | 195,900 | — | — |
| 2017-05-31 | $9.73 | $11.10 | 167,200 | — | — |
| 2017-05-30 | $9.85 | $11.24 | 244,300 | — | — |
| 2017-05-26 | $9.94 | $11.34 | 156,400 | — | — |
| 2017-05-25 | $9.99 | $11.40 | 183,300 | — | — |
| 2017-05-24 | $9.94 | $11.34 | 201,600 | — | — |
| 2017-05-23 | $9.71 | $11.08 | 201,700 | — | — |
| 2017-05-22 | $9.67 | $11.03 | 189,000 | — | — |
| 2017-05-19 | $9.73 | $11.10 | 228,900 | — | — |
| 2017-05-18 | $9.66 | $11.02 | 333,800 | — | — |
| 2017-05-17 | $9.62 | $10.98 | 571,600 | — | — |
| 2017-05-16 | $9.98 | $11.39 | 332,900 | — | — |
| 2017-05-15 | $10.03 | $11.44 | 400,800 | — | — |
| 2017-05-12 | $10.23 | $11.67 | 593,100 | — | — |
| 2017-05-11 | $10.24 | $11.68 | 323,500 | — | — |
| 2017-05-10 | $10.51 | $11.99 | 246,200 | — | — |
| 2017-05-09 | $10.59 | $12.08 | 378,100 | — | — |
| 2017-05-08 | $10.80 | $12.32 | 117,000 | — | — |
| 2017-05-05 | $10.74 | $12.25 | 176,200 | — | — |
| 2017-05-04 | $10.68 | $12.19 | 189,200 | — | — |
| 2017-05-03 | $10.75 | $12.27 | 169,500 | — | — |
| 2017-05-02 | $10.80 | $12.32 | 112,400 | — | — |
| 2017-05-01 | $10.85 | $12.38 | 135,700 | — | — |
| 2017-04-28 | $10.90 | $12.44 | 147,300 | — | — |
| 2017-04-27 | $10.99 | $12.54 | 135,700 | — | — |
| 2017-04-26 | $11.06 | $12.62 | 128,800 | — | — |
| 2017-04-25 | $11.05 | $12.61 | 159,500 | — | — |
| 2017-04-24 | $11.02 | $12.57 | 154,600 | — | — |
| 2017-04-21 | $11.05 | $12.61 | 112,300 | — | — |
| 2017-04-20 | $11.08 | $12.64 | 148,800 | — | — |
| 2017-04-19 | $11.07 | $12.63 | 135,700 | — | — |
| 2017-04-18 | $11.10 | $12.66 | 142,100 | — | — |
| 2017-04-17 | $11.03 | $12.58 | 148,400 | — | — |
| 2017-04-13 | $11.07 | $12.63 | 166,400 | — | — |
| 2017-04-12 | $11.03 | $12.58 | 153,200 | — | — |
| 2017-04-11 | $11.06 | $12.62 | 146,500 | — | — |
| 2017-04-10 | $10.95 | $12.49 | 79,300 | — | — |
| 2017-04-07 | $10.99 | $12.54 | 121,800 | — | — |
| 2017-04-06 | $10.86 | $12.39 | 219,800 | — | — |
| 2017-04-05 | $10.85 | $12.38 | 214,200 | — | — |
| 2017-04-04 | $10.98 | $12.53 | 169,000 | — | — |
| 2017-04-03 | $10.95 | $12.49 | 163,100 | — | — |
| 2017-03-31 | $11.17 | $12.74 | 277,500 | — | — |
| 2017-03-30 | $10.93 | $12.47 | 114,400 | — | — |
| 2017-03-29 | $10.94 | $12.48 | 167,600 | — | — |
| 2017-03-28 | $10.90 | $12.29 | 139,500 | — | — |
| 2017-03-27 | $10.87 | $12.26 | 120,100 | — | — |
| 2017-03-24 | $10.86 | $12.25 | 133,700 | — | — |
| 2017-03-23 | $10.93 | $12.32 | 220,200 | — | — |
| 2017-03-22 | $10.72 | $12.09 | 183,700 | — | — |
| 2017-03-21 | $10.78 | $12.15 | 159,500 | — | — |
| 2017-03-20 | $10.85 | $12.23 | 246,800 | — | — |
| 2017-03-17 | $10.72 | $12.09 | 433,700 | — | — |
| 2017-03-16 | $10.65 | $12.01 | 172,600 | — | — |
| 2017-03-15 | $10.65 | $12.01 | 209,900 | — | — |
| 2017-03-14 | $10.47 | $11.81 | 165,600 | — | — |
| 2017-03-13 | $10.54 | $11.88 | 226,200 | — | — |
| 2017-03-10 | $10.61 | $11.96 | 423,600 | — | — |
| 2017-03-09 | $10.61 | $11.96 | 388,000 | — | — |
| 2017-03-08 | $10.80 | $12.18 | 234,200 | — | — |
| 2017-03-07 | $10.90 | $12.29 | 195,100 | — | — |
| 2017-03-06 | $10.87 | $12.26 | 255,300 | — | — |
| 2017-03-03 | $10.99 | $12.39 | 366,500 | — | — |
| 2017-03-02 | $11.24 | $12.67 | 210,200 | — | — |
| 2017-03-01 | $11.35 | $12.80 | 397,600 | — | — |
| 2017-02-28 | $11.42 | $12.88 | 517,300 | — | — |
| 2017-02-27 | $11.35 | $12.80 | 358,600 | — | — |
| 2017-02-24 | $11.41 | $12.87 | 328,600 | — | — |
| 2017-02-23 | $11.43 | $12.89 | 818,300 | — | — |
| 2017-02-22 | $10.80 | $12.18 | 425,600 | — | — |
| 2017-02-21 | $10.93 | $12.32 | 215,500 | — | — |
| 2017-02-17 | $10.87 | $12.26 | 223,600 | — | — |
| 2017-02-16 | $10.88 | $12.27 | 420,900 | — | — |
| 2017-02-15 | $11.01 | $12.41 | 423,400 | — | — |
| 2017-02-14 | $11.23 | $12.66 | 429,200 | — | — |
| 2017-02-13 | $11.42 | $12.88 | 765,400 | — | — |
| 2017-02-10 | $11.38 | $12.83 | 361,900 | — | — |
| 2017-02-09 | $11.25 | $12.68 | 372,400 | — | — |
| 2017-02-08 | $11.03 | $12.44 | 394,700 | — | — |
| 2017-02-07 | $10.98 | $12.38 | 533,500 | — | — |
| 2017-02-06 | $11.15 | $12.57 | 333,000 | — | — |
| 2017-02-03 | $11.38 | $12.83 | 639,800 | — | — |
| 2017-02-02 | $11.35 | $12.80 | 335,200 | — | — |
| 2017-02-01 | $11.41 | $12.87 | 1,615,100 | — | — |
| 2017-01-31 | $11.36 | $12.81 | 281,700 | — | — |
| 2017-01-30 | $11.35 | $12.80 | 182,200 | — | — |
| 2017-01-27 | $11.40 | $12.85 | 367,300 | — | — |
| 2017-01-26 | $11.18 | $12.61 | 291,500 | — | — |
| 2017-01-25 | $10.95 | $12.35 | 188,300 | — | — |
| 2017-01-24 | $10.89 | $12.28 | 170,500 | — | — |
| 2017-01-23 | $10.87 | $12.26 | 97,600 | — | — |
| 2017-01-20 | $10.80 | $12.18 | 153,500 | — | — |
| 2017-01-19 | $10.68 | $12.04 | 107,300 | — | — |
| 2017-01-18 | $10.66 | $12.02 | 205,900 | — | — |
| 2017-01-17 | $10.80 | $12.18 | 177,700 | — | — |
| 2017-01-13 | $10.95 | $12.35 | 138,800 | — | — |
| 2017-01-12 | $10.96 | $12.36 | 69,100 | — | — |
| 2017-01-11 | $11.03 | $12.44 | 135,800 | — | — |
| 2017-01-10 | $10.91 | $12.30 | 89,500 | — | — |
| 2017-01-09 | $10.98 | $12.38 | 117,900 | — | — |
| 2017-01-06 | $10.98 | $12.38 | 112,400 | — | — |
| 2017-01-05 | $11.07 | $12.48 | 161,000 | — | — |
| 2017-01-04 | $11.28 | $12.72 | 299,600 | — | — |
| 2017-01-03 | $11.11 | $12.53 | 198,600 | — | — |