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
- 2005-06-02 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 | $10.74 | $23.84 | 522,900 | — | — |
| 2017-12-28 | $10.79 | $23.96 | 255,300 | — | — |
| 2017-12-27 | $10.67 | $23.69 | 360,400 | — | — |
| 2017-12-26 | $10.58 | $23.49 | 108,100 | — | — |
| 2017-12-22 | $10.47 | $23.24 | 212,300 | — | — |
| 2017-12-21 | $10.50 | $23.31 | 457,800 | — | — |
| 2017-12-20 | $10.38 | $23.04 | 373,800 | — | — |
| 2017-12-19 | $10.53 | $23.38 | 336,300 | — | — |
| 2017-12-18 | $10.89 | $24.18 | 303,600 | — | — |
| 2017-12-15 | $10.65 | $23.64 | 2,347,300 | — | — |
| 2017-12-14 | $10.63 | $23.60 | 321,000 | — | — |
| 2017-12-13 | $10.71 | $23.78 | 229,400 | — | — |
| 2017-12-12 | $10.49 | $23.29 | 391,500 | — | — |
| 2017-12-11 | $10.49 | $23.29 | 447,300 | — | — |
| 2017-12-08 | $10.68 | $23.71 | 208,800 | — | — |
| 2017-12-07 | $10.71 | $23.78 | 398,000 | — | — |
| 2017-12-06 | $10.69 | $23.73 | 191,500 | — | — |
| 2017-12-05 | $10.68 | $23.71 | 213,700 | — | — |
| 2017-12-04 | $10.87 | $24.13 | 390,500 | — | — |
| 2017-12-01 | $10.78 | $23.93 | 294,100 | — | — |
| 2017-11-30 | $10.89 | $24.18 | 396,000 | — | — |
| 2017-11-29 | $10.77 | $23.91 | 508,700 | — | — |
| 2017-11-28 | $10.76 | $23.89 | 417,800 | — | — |
| 2017-11-27 | $10.80 | $23.98 | 291,300 | — | — |
| 2017-11-24 | $10.87 | $24.13 | 133,700 | — | — |
| 2017-11-22 | $10.91 | $24.22 | 480,500 | — | — |
| 2017-11-21 | $10.78 | $23.93 | 375,600 | — | — |
| 2017-11-20 | $10.48 | $23.27 | 347,500 | — | — |
| 2017-11-17 | $10.46 | $23.22 | 500,100 | — | — |
| 2017-11-16 | $10.55 | $23.42 | 377,200 | — | — |
| 2017-11-15 | $10.42 | $23.13 | 286,500 | — | — |
| 2017-11-14 | $10.52 | $23.36 | 435,000 | — | — |
| 2017-11-13 | $10.53 | $23.38 | 445,700 | — | — |
| 2017-11-10 | $10.55 | $23.42 | 344,400 | — | — |
| 2017-11-09 | $10.60 | $23.53 | 320,300 | — | — |
| 2017-11-08 | $10.53 | $23.38 | 376,100 | — | — |
| 2017-11-07 | $10.58 | $23.49 | 426,000 | — | — |
| 2017-11-06 | $10.43 | $23.16 | 211,800 | — | — |
| 2017-11-03 | $10.35 | $22.98 | 218,700 | — | — |
| 2017-11-02 | $10.43 | $23.16 | 431,700 | — | — |
| 2017-11-01 | $10.25 | $22.76 | 529,200 | — | — |
| 2017-10-31 | $10.00 | $22.20 | 386,100 | — | — |
| 2017-10-30 | $9.86 | $21.89 | 281,200 | — | — |
| 2017-10-27 | $9.94 | $22.07 | 286,300 | — | — |
| 2017-10-26 | $9.90 | $21.98 | 260,700 | — | — |
| 2017-10-25 | $9.91 | $22.00 | 293,100 | — | — |
| 2017-10-24 | $9.91 | $22.00 | 517,600 | — | — |
| 2017-10-23 | $9.96 | $22.11 | 261,600 | — | — |
| 2017-10-20 | $10.01 | $22.22 | 298,800 | — | — |
| 2017-10-19 | $10.11 | $22.45 | 493,700 | — | — |
| 2017-10-18 | $10.35 | $22.56 | 418,600 | — | — |
| 2017-10-17 | $10.38 | $22.62 | 482,900 | — | — |
| 2017-10-16 | $10.52 | $22.93 | 929,000 | — | — |
| 2017-10-13 | $10.52 | $22.93 | 355,800 | — | — |
| 2017-10-12 | $10.49 | $22.86 | 830,900 | — | — |
| 2017-10-11 | $10.63 | $23.17 | 442,800 | — | — |
| 2017-10-10 | $10.68 | $23.28 | 365,500 | — | — |
| 2017-10-09 | $10.58 | $23.06 | 232,800 | — | — |
| 2017-10-06 | $10.62 | $23.14 | 421,600 | — | — |
| 2017-10-05 | $10.68 | $23.28 | 335,300 | — | — |
| 2017-10-04 | $10.66 | $23.23 | 312,800 | — | — |
| 2017-10-03 | $10.68 | $23.28 | 570,100 | — | — |
| 2017-10-02 | $10.69 | $23.30 | 472,900 | — | — |
| 2017-09-29 | $10.62 | $23.14 | 419,700 | — | — |
| 2017-09-28 | $10.61 | $23.12 | 484,900 | — | — |
| 2017-09-27 | $10.50 | $22.88 | 470,800 | — | — |
| 2017-09-26 | $10.45 | $22.77 | 538,700 | — | — |
| 2017-09-25 | $10.26 | $22.36 | 465,800 | — | — |
| 2017-09-22 | $10.17 | $22.16 | 269,400 | — | — |
| 2017-09-21 | $10.08 | $21.97 | 418,000 | — | — |
| 2017-09-20 | $10.12 | $22.06 | 315,800 | — | — |
| 2017-09-19 | $9.98 | $21.75 | 346,100 | — | — |
| 2017-09-18 | $10.03 | $21.86 | 325,200 | — | — |
| 2017-09-15 | $10.28 | $22.40 | 1,578,800 | — | — |
| 2017-09-14 | $9.97 | $21.73 | 282,700 | — | — |
| 2017-09-13 | $9.92 | $21.62 | 269,800 | — | — |
| 2017-09-12 | $9.86 | $21.49 | 340,000 | — | — |
| 2017-09-11 | $10.03 | $21.86 | 326,200 | — | — |
| 2017-09-08 | $9.94 | $21.66 | 418,800 | — | — |
| 2017-09-07 | $9.90 | $21.58 | 332,300 | — | — |
| 2017-09-06 | $9.90 | $21.58 | 448,200 | — | — |
| 2017-09-05 | $9.88 | $21.53 | 516,700 | — | — |
| 2017-09-01 | $9.97 | $21.73 | 252,800 | — | — |
| 2017-08-31 | $9.97 | $21.73 | 517,600 | — | — |
| 2017-08-30 | $9.82 | $21.40 | 427,900 | — | — |
| 2017-08-29 | $9.74 | $21.23 | 249,000 | — | — |
| 2017-08-28 | $9.79 | $21.34 | 255,000 | — | — |
| 2017-08-25 | $9.88 | $21.53 | 208,000 | — | — |
| 2017-08-24 | $9.92 | $21.62 | 433,400 | — | — |
| 2017-08-23 | $9.96 | $21.71 | 445,000 | — | — |
| 2017-08-22 | $9.84 | $21.45 | 667,900 | — | — |
| 2017-08-21 | $9.81 | $21.38 | 451,800 | — | — |
| 2017-08-18 | $9.77 | $21.29 | 811,800 | — | — |
| 2017-08-17 | $9.95 | $21.68 | 458,500 | — | — |
| 2017-08-16 | $10.16 | $22.14 | 322,200 | — | — |
| 2017-08-15 | $10.29 | $22.43 | 552,800 | — | — |
| 2017-08-14 | $10.26 | $22.36 | 314,700 | — | — |
| 2017-08-11 | $10.02 | $21.84 | 562,600 | — | — |
| 2017-08-10 | $10.03 | $21.86 | 413,500 | — | — |
| 2017-08-09 | $9.93 | $21.64 | 460,500 | — | — |
| 2017-08-08 | $10.11 | $22.03 | 394,900 | — | — |
| 2017-08-07 | $10.12 | $22.06 | 457,800 | — | — |
| 2017-08-04 | $10.39 | $22.64 | 444,300 | — | — |
| 2017-08-03 | $10.24 | $22.32 | 611,400 | — | — |
| 2017-08-02 | $10.16 | $22.14 | 806,700 | — | — |
| 2017-08-01 | $10.48 | $22.84 | 686,200 | — | — |
| 2017-07-31 | $10.57 | $23.04 | 552,200 | — | — |
| 2017-07-28 | $10.78 | $23.49 | 463,000 | — | — |
| 2017-07-27 | $10.58 | $23.06 | 432,500 | — | — |
| 2017-07-26 | $10.67 | $23.25 | 238,400 | — | — |
| 2017-07-25 | $10.65 | $23.21 | 333,800 | — | — |
| 2017-07-24 | $10.65 | $23.21 | 407,000 | — | — |
| 2017-07-21 | $10.75 | $23.43 | 268,100 | — | — |
| 2017-07-20 | $10.73 | $23.38 | 320,400 | — | — |
| 2017-07-19 | $10.96 | $23.89 | 448,600 | — | — |
| 2017-07-18 | $11.05 | $23.67 | 396,100 | — | — |
| 2017-07-17 | $11.03 | $23.63 | 579,000 | — | — |
| 2017-07-14 | $10.91 | $23.37 | 648,100 | — | — |
| 2017-07-13 | $10.79 | $23.11 | 487,600 | — | — |
| 2017-07-12 | $10.67 | $22.85 | 537,500 | — | — |
| 2017-07-11 | $10.65 | $22.81 | 625,300 | — | — |
| 2017-07-10 | $10.81 | $23.15 | 553,900 | — | — |
| 2017-07-07 | $10.93 | $23.41 | 489,400 | — | — |
| 2017-07-06 | $10.87 | $23.28 | 413,600 | — | — |
| 2017-07-05 | $11.05 | $23.67 | 442,100 | — | — |
| 2017-07-03 | $11.30 | $24.20 | 141,700 | — | — |
| 2017-06-30 | $11.08 | $23.73 | 339,900 | — | — |
| 2017-06-29 | $10.96 | $23.48 | 322,300 | — | — |
| 2017-06-28 | $11.03 | $23.63 | 441,200 | — | — |
| 2017-06-27 | $11.05 | $23.67 | 311,700 | — | — |
| 2017-06-26 | $11.15 | $23.88 | 293,200 | — | — |
| 2017-06-23 | $11.05 | $23.67 | 571,600 | — | — |
| 2017-06-22 | $11.04 | $23.65 | 357,100 | — | — |
| 2017-06-21 | $10.96 | $23.48 | 458,400 | — | — |
| 2017-06-20 | $10.98 | $23.52 | 459,500 | — | — |
| 2017-06-19 | $11.02 | $23.60 | 473,400 | — | — |
| 2017-06-16 | $11.20 | $23.99 | 929,300 | — | — |
| 2017-06-15 | $11.27 | $24.14 | 562,300 | — | — |
| 2017-06-14 | $11.28 | $24.16 | 639,800 | — | — |
| 2017-06-13 | $11.36 | $24.33 | 685,000 | — | — |
| 2017-06-12 | $11.49 | $24.61 | 1,268,900 | — | — |
| 2017-06-09 | $11.48 | $24.59 | 915,000 | — | — |
| 2017-06-08 | $11.72 | $25.10 | 256,800 | — | — |
| 2017-06-07 | $11.60 | $24.85 | 317,000 | — | — |
| 2017-06-06 | $11.59 | $24.82 | 262,100 | — | — |
| 2017-06-05 | $11.70 | $25.06 | 255,400 | — | — |
| 2017-06-02 | $11.86 | $25.40 | 685,500 | — | — |
| 2017-06-01 | $11.50 | $24.63 | 420,900 | — | — |
| 2017-05-31 | $11.25 | $24.10 | 418,300 | — | — |
| 2017-05-30 | $11.21 | $24.01 | 194,600 | — | — |
| 2017-05-26 | $11.37 | $24.35 | 160,800 | — | — |
| 2017-05-25 | $11.44 | $24.50 | 161,000 | — | — |
| 2017-05-24 | $11.44 | $24.50 | 224,300 | — | — |
| 2017-05-23 | $11.48 | $24.59 | 233,900 | — | — |
| 2017-05-22 | $11.44 | $24.50 | 328,500 | — | — |
| 2017-05-19 | $11.30 | $24.20 | 453,800 | — | — |
| 2017-05-18 | $11.30 | $24.20 | 480,800 | — | — |
| 2017-05-17 | $10.99 | $23.54 | 504,700 | — | — |
| 2017-05-16 | $10.99 | $23.54 | 628,100 | — | — |
| 2017-05-15 | $10.96 | $23.48 | 413,600 | — | — |
| 2017-05-12 | $10.76 | $23.05 | 375,600 | — | — |
| 2017-05-11 | $10.88 | $23.30 | 355,000 | — | — |
| 2017-05-10 | $10.98 | $23.52 | 289,900 | — | — |
| 2017-05-09 | $10.98 | $23.52 | 380,900 | — | — |
| 2017-05-08 | $11.08 | $23.73 | 482,700 | — | — |
| 2017-05-05 | $11.30 | $24.20 | 383,500 | — | — |
| 2017-05-04 | $11.29 | $24.18 | 647,500 | — | — |
| 2017-05-03 | $11.69 | $25.04 | 471,400 | — | — |
| 2017-05-02 | $11.89 | $25.47 | 345,600 | — | — |
| 2017-05-01 | $12.14 | $26.00 | 264,100 | — | — |
| 2017-04-28 | $12.13 | $25.98 | 387,500 | — | — |
| 2017-04-27 | $12.18 | $26.09 | 314,000 | — | — |
| 2017-04-26 | $12.22 | $26.17 | 488,500 | — | — |
| 2017-04-25 | $12.14 | $26.00 | 451,100 | — | — |
| 2017-04-24 | $12.11 | $25.94 | 391,100 | — | — |
| 2017-04-21 | $12.28 | $26.30 | 304,900 | — | — |
| 2017-04-20 | $12.30 | $26.35 | 367,400 | — | — |
| 2017-04-19 | $12.42 | $26.60 | 427,600 | — | — |
| 2017-04-18 | $12.69 | $26.77 | 229,600 | — | — |
| 2017-04-17 | $12.60 | $26.58 | 189,500 | — | — |
| 2017-04-13 | $12.43 | $26.23 | 213,900 | — | — |
| 2017-04-12 | $12.48 | $26.33 | 205,500 | — | — |
| 2017-04-11 | $12.49 | $26.35 | 258,300 | — | — |
| 2017-04-10 | $12.27 | $25.89 | 271,200 | — | — |
| 2017-04-07 | $12.27 | $25.89 | 591,200 | — | — |
| 2017-04-06 | $12.10 | $25.53 | 340,800 | — | — |
| 2017-04-05 | $11.94 | $25.19 | 318,000 | — | — |
| 2017-04-04 | $11.91 | $25.13 | 428,600 | — | — |
| 2017-04-03 | $11.88 | $25.06 | 353,700 | — | — |
| 2017-03-31 | $12.14 | $25.61 | 517,400 | — | — |
| 2017-03-30 | $11.96 | $25.23 | 234,100 | — | — |
| 2017-03-29 | $11.85 | $25.00 | 222,700 | — | — |
| 2017-03-28 | $11.77 | $24.83 | 339,800 | — | — |
| 2017-03-27 | $11.69 | $24.66 | 229,600 | — | — |
| 2017-03-24 | $11.84 | $24.98 | 289,300 | — | — |
| 2017-03-23 | $11.90 | $25.11 | 279,600 | — | — |
| 2017-03-22 | $11.66 | $24.60 | 571,400 | — | — |
| 2017-03-21 | $11.77 | $24.83 | 350,200 | — | — |
| 2017-03-20 | $11.85 | $25.00 | 405,200 | — | — |
| 2017-03-17 | $11.97 | $25.25 | 1,022,200 | — | — |
| 2017-03-16 | $11.71 | $24.71 | 369,700 | — | — |
| 2017-03-15 | $11.61 | $24.50 | 308,800 | — | — |
| 2017-03-14 | $11.46 | $24.18 | 354,400 | — | — |
| 2017-03-13 | $11.51 | $24.28 | 239,900 | — | — |
| 2017-03-10 | $11.53 | $24.33 | 339,400 | — | — |
| 2017-03-09 | $11.58 | $24.43 | 420,000 | — | — |
| 2017-03-08 | $11.91 | $25.13 | 249,800 | — | — |
| 2017-03-07 | $12.34 | $26.04 | 233,700 | — | — |
| 2017-03-06 | $12.41 | $26.18 | 443,900 | — | — |
| 2017-03-03 | $12.47 | $26.31 | 309,800 | — | — |
| 2017-03-02 | $12.54 | $26.46 | 280,500 | — | — |
| 2017-03-01 | $12.49 | $26.35 | 371,400 | — | — |
| 2017-02-28 | $12.39 | $26.14 | 428,800 | — | — |
| 2017-02-27 | $12.62 | $26.63 | 417,300 | — | — |
| 2017-02-24 | $12.49 | $26.35 | 287,700 | — | — |
| 2017-02-23 | $12.49 | $26.35 | 282,400 | — | — |
| 2017-02-22 | $12.38 | $26.12 | 279,200 | — | — |
| 2017-02-21 | $12.40 | $26.16 | 300,900 | — | — |
| 2017-02-17 | $12.25 | $25.85 | 460,000 | — | — |
| 2017-02-16 | $12.16 | $25.66 | 452,300 | — | — |
| 2017-02-15 | $11.98 | $25.28 | 500,600 | — | — |
| 2017-02-14 | $12.37 | $26.10 | 262,300 | — | — |
| 2017-02-13 | $12.52 | $26.42 | 219,900 | — | — |
| 2017-02-10 | $12.50 | $26.37 | 420,000 | — | — |
| 2017-02-09 | $12.41 | $26.18 | 216,400 | — | — |
| 2017-02-08 | $12.38 | $26.12 | 286,200 | — | — |
| 2017-02-07 | $12.47 | $26.31 | 411,600 | — | — |
| 2017-02-06 | $12.47 | $26.31 | 335,700 | — | — |
| 2017-02-03 | $12.51 | $26.39 | 405,500 | — | — |
| 2017-02-02 | $12.54 | $26.46 | 217,900 | — | — |
| 2017-02-01 | $12.47 | $26.31 | 294,000 | — | — |
| 2017-01-31 | $12.75 | $26.90 | 426,500 | — | — |
| 2017-01-30 | $12.70 | $26.79 | 289,600 | — | — |
| 2017-01-27 | $12.87 | $27.15 | 262,200 | — | — |
| 2017-01-26 | $12.96 | $27.34 | 182,500 | — | — |
| 2017-01-25 | $13.00 | $27.43 | 263,000 | — | — |
| 2017-01-24 | $12.98 | $27.39 | 323,500 | — | — |
| 2017-01-23 | $12.92 | $27.26 | 291,800 | — | — |
| 2017-01-20 | $12.85 | $27.11 | 432,100 | — | — |
| 2017-01-19 | $12.80 | $27.01 | 323,400 | — | — |
| 2017-01-18 | $12.83 | $27.07 | 286,700 | — | — |
| 2017-01-17 | $12.92 | $26.86 | 316,600 | — | — |
| 2017-01-13 | $12.89 | $26.80 | 242,900 | — | — |
| 2017-01-12 | $12.92 | $26.86 | 291,300 | — | — |
| 2017-01-11 | $12.89 | $26.80 | 381,900 | — | — |
| 2017-01-10 | $12.89 | $26.80 | 328,200 | — | — |
| 2017-01-09 | $12.68 | $26.36 | 485,900 | — | — |
| 2017-01-06 | $12.99 | $27.00 | 860,800 | — | — |
| 2017-01-05 | $13.15 | $27.34 | 366,300 | — | — |
| 2017-01-04 | $13.26 | $27.57 | 563,200 | — | — |
| 2017-01-03 | $13.02 | $27.07 | 498,200 | — | — |