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
- 2014-06-12 to 2026-09-01
- 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 | $12.74 | $12.89 | 45,000 | — | — |
| 2017-12-28 | $12.48 | $12.62 | 34,600 | — | — |
| 2017-12-27 | $12.44 | $12.58 | 44,000 | — | — |
| 2017-12-26 | $12.46 | $12.60 | 28,300 | — | — |
| 2017-12-22 | $12.46 | $12.60 | 45,600 | — | — |
| 2017-12-21 | $12.41 | $12.55 | 170,100 | — | — |
| 2017-12-20 | $12.40 | $12.54 | 89,300 | — | — |
| 2017-12-19 | $12.50 | $12.64 | 76,500 | — | — |
| 2017-12-18 | $12.60 | $12.74 | 33,100 | — | — |
| 2017-12-15 | $12.66 | $12.80 | 62,000 | — | — |
| 2017-12-14 | $12.68 | $12.82 | 102,400 | — | — |
| 2017-12-13 | $12.69 | $12.83 | 296,500 | — | — |
| 2017-12-12 | $12.71 | $12.86 | 97,500 | — | — |
| 2017-12-11 | $12.82 | $12.97 | 108,000 | — | — |
| 2017-12-08 | $12.88 | $13.03 | 40,300 | — | — |
| 2017-12-07 | $12.90 | $13.05 | 113,100 | — | — |
| 2017-12-06 | $12.59 | $12.73 | 66,400 | — | — |
| 2017-12-05 | $12.62 | $12.76 | 63,000 | — | — |
| 2017-12-04 | $12.69 | $12.83 | 104,300 | — | — |
| 2017-12-01 | $12.69 | $12.83 | 52,800 | — | — |
| 2017-11-30 | $12.73 | $12.88 | 70,800 | — | — |
| 2017-11-29 | $12.65 | $12.79 | 37,900 | — | — |
| 2017-11-28 | $12.49 | $12.63 | 141,300 | — | — |
| 2017-11-27 | $12.68 | $12.82 | 62,400 | — | — |
| 2017-11-24 | $12.64 | $12.78 | 24,600 | — | — |
| 2017-11-22 | $12.58 | $12.72 | 130,500 | — | — |
| 2017-11-21 | $12.47 | $12.61 | 49,700 | — | — |
| 2017-11-20 | $12.27 | $12.41 | 32,800 | — | — |
| 2017-11-17 | $12.25 | $12.39 | 69,800 | — | — |
| 2017-11-16 | $12.22 | $12.36 | 47,600 | — | — |
| 2017-11-15 | $12.16 | $12.30 | 86,500 | — | — |
| 2017-11-14 | $12.15 | $12.29 | 69,300 | — | — |
| 2017-11-13 | $12.22 | $12.36 | 17,100 | — | — |
| 2017-11-10 | $12.27 | $12.41 | 15,300 | — | — |
| 2017-11-09 | $12.32 | $12.46 | 31,800 | — | — |
| 2017-11-08 | $12.38 | $12.52 | 26,000 | — | — |
| 2017-11-07 | $12.32 | $12.46 | 25,700 | — | — |
| 2017-11-06 | $12.39 | $12.53 | 19,100 | — | — |
| 2017-11-03 | $12.48 | $12.62 | 12,300 | — | — |
| 2017-11-02 | $12.52 | $12.66 | 25,200 | — | — |
| 2017-11-01 | $12.54 | $12.68 | 23,900 | — | — |
| 2017-10-31 | $12.52 | $12.66 | 45,900 | — | — |
| 2017-10-30 | $12.49 | $12.63 | 43,200 | — | — |
| 2017-10-27 | $12.34 | $12.48 | 22,600 | — | — |
| 2017-10-26 | $12.23 | $12.37 | 18,200 | — | — |
| 2017-10-25 | $12.27 | $12.41 | 62,700 | — | — |
| 2017-10-24 | $12.41 | $12.55 | 50,300 | — | — |
| 2017-10-23 | $12.37 | $12.51 | 80,100 | — | — |
| 2017-10-20 | $12.45 | $12.59 | 289,600 | — | — |
| 2017-10-19 | $12.88 | $13.03 | 327,785 | — | — |
| 2017-10-18 | $12.88 | $13.03 | 201,618 | — | — |
| 2017-10-17 | $12.99 | $13.13 | 131,859 | — | — |
| 2017-10-16 | $12.91 | $13.06 | 40,469 | — | — |
| 2017-10-13 | $13.00 | $13.14 | 146,349 | — | — |
| 2017-10-12 | $13.07 | $13.22 | 171,810 | — | — |
| 2017-10-11 | $12.83 | $12.98 | 342,999 | — | — |
| 2017-10-10 | $12.82 | $12.97 | 14,283 | — | — |
| 2017-10-09 | $12.81 | $12.96 | 23,184 | — | — |
| 2017-10-06 | $12.79 | $12.94 | 14,904 | — | — |
| 2017-10-05 | $12.86 | $13.01 | 21,735 | — | — |
| 2017-10-04 | $12.82 | $12.97 | 27,635 | — | — |
| 2017-10-03 | $12.85 | $13.00 | 4,554 | — | — |
| 2017-10-02 | $12.81 | $12.96 | 4,968 | — | — |
| 2017-09-29 | $12.77 | $12.92 | 3,209 | — | — |
| 2017-09-28 | $12.70 | $12.84 | 6,107 | — | — |
| 2017-09-27 | $12.71 | $12.86 | 3,933 | — | — |
| 2017-09-26 | $12.66 | $12.80 | 15,008 | — | — |
| 2017-09-25 | $12.63 | $12.77 | 3,623 | — | — |
| 2017-09-22 | $12.62 | $12.76 | 10,971 | — | — |
| 2017-09-21 | $12.63 | $12.77 | 5,175 | — | — |
| 2017-09-20 | $12.62 | $12.76 | 5,072 | — | — |
| 2017-09-19 | $12.56 | $12.70 | 5,693 | — | — |
| 2017-09-18 | $12.53 | $12.67 | 2,691 | — | — |
| 2017-09-15 | $12.52 | $12.66 | 12,731 | — | — |
| 2017-09-14 | $12.49 | $12.64 | 3,623 | — | — |
| 2017-09-13 | $12.50 | $12.65 | 6,417 | — | — |
| 2017-09-12 | $12.43 | $12.58 | 2,277 | — | — |
| 2017-09-11 | $12.43 | $12.57 | 10,040 | — | — |
| 2017-09-08 | $12.32 | $12.46 | 8,384 | — | — |
| 2017-09-07 | $12.27 | $12.41 | 38,709 | — | — |
| 2017-09-06 | $12.21 | $12.35 | 20,597 | — | — |
| 2017-09-05 | $12.18 | $12.32 | 11,178 | — | — |
| 2017-09-01 | $12.29 | $12.43 | 6,003 | — | — |
| 2017-08-31 | $12.18 | $12.32 | 4,037 | — | — |
| 2017-08-30 | $12.13 | $12.26 | 2,795 | — | — |
| 2017-08-29 | $12.06 | $12.20 | 8,798 | — | — |
| 2017-08-28 | $12.07 | $12.21 | 18,009 | — | — |
| 2017-08-25 | $12.05 | $12.19 | 9,212 | — | — |
| 2017-08-24 | $12.04 | $12.18 | 7,142 | — | — |
| 2017-08-23 | $12.01 | $12.15 | 7,349 | — | — |
| 2017-08-22 | $12.03 | $12.17 | 11,799 | — | — |
| 2017-08-21 | $11.94 | $12.08 | 11,075 | — | — |
| 2017-08-18 | $11.95 | $12.09 | 4,658 | — | — |
| 2017-08-17 | $11.97 | $12.11 | 26,186 | — | — |
| 2017-08-16 | $12.08 | $12.22 | 12,524 | — | — |
| 2017-08-15 | $12.03 | $12.17 | 3,933 | — | — |
| 2017-08-14 | $12.03 | $12.17 | 20,183 | — | — |
| 2017-08-11 | $11.94 | $12.08 | 13,145 | — | — |
| 2017-08-10 | $11.91 | $12.05 | 26,082 | — | — |
| 2017-08-09 | $12.22 | $12.36 | 18,837 | — | — |
| 2017-08-08 | $12.36 | $12.50 | 6,521 | — | — |
| 2017-08-07 | $12.42 | $12.56 | 9,522 | — | — |
| 2017-08-04 | $12.43 | $12.58 | 9,315 | — | — |
| 2017-08-03 | $12.44 | $12.59 | 8,694 | — | — |
| 2017-08-02 | $12.46 | $12.61 | 7,038 | — | — |
| 2017-08-01 | $12.43 | $12.58 | 6,107 | — | — |
| 2017-07-31 | $12.39 | $12.53 | 9,212 | — | — |
| 2017-07-28 | $12.41 | $12.55 | 9,005 | — | — |
| 2017-07-27 | $12.34 | $12.48 | 13,455 | — | — |
| 2017-07-26 | $12.39 | $12.53 | 10,454 | — | — |
| 2017-07-25 | $12.38 | $12.52 | 17,492 | — | — |
| 2017-07-24 | $12.33 | $12.47 | 11,178 | — | — |
| 2017-07-21 | $12.28 | $12.42 | 5,693 | — | — |
| 2017-07-20 | $12.33 | $12.47 | 15,525 | — | — |
| 2017-07-19 | $12.29 | $12.43 | 13,145 | — | — |
| 2017-07-18 | $12.22 | $12.36 | 8,384 | — | — |
| 2017-07-17 | $12.21 | $12.35 | 10,143 | — | — |
| 2017-07-14 | $12.22 | $12.36 | 6,417 | — | — |
| 2017-07-13 | $12.11 | $12.24 | 36,950 | — | — |
| 2017-07-12 | $12.13 | $12.26 | 8,073 | — | — |
| 2017-07-11 | $12.06 | $12.20 | 5,900 | — | — |
| 2017-07-10 | $12.03 | $12.17 | 8,694 | — | — |
| 2017-07-07 | $11.93 | $12.07 | 20,804 | — | — |
| 2017-07-06 | $11.86 | $11.99 | 15,629 | — | — |
| 2017-07-05 | $12.01 | $12.15 | 13,041 | — | — |
| 2017-07-03 | $11.93 | $12.07 | 311 | — | — |
| 2017-06-30 | $11.94 | $12.08 | 13,041 | — | — |
| 2017-06-29 | $11.88 | $12.02 | 27,842 | — | — |
| 2017-06-28 | $11.97 | $12.11 | 6,831 | — | — |
| 2017-06-27 | $11.87 | $12.01 | 9,108 | — | — |
| 2017-06-26 | $11.92 | $12.06 | 18,941 | — | — |
| 2017-06-23 | $11.89 | $12.03 | 2,174 | — | — |
| 2017-06-22 | $11.87 | $12.01 | 13,455 | — | — |
| 2017-06-21 | $11.89 | $12.03 | 14,697 | — | — |
| 2017-06-20 | $11.93 | $12.07 | 9,936 | — | — |
| 2017-06-19 | $11.94 | $12.08 | 7,763 | — | — |
| 2017-06-16 | $11.83 | $11.96 | 11,592 | — | — |
| 2017-06-15 | $11.79 | $11.92 | 4,658 | — | — |
| 2017-06-14 | $11.89 | $12.03 | 8,384 | — | — |
| 2017-06-13 | $11.86 | $12.00 | 10,143 | — | — |
| 2017-06-12 | $11.81 | $11.94 | 5,279 | — | — |
| 2017-06-09 | $11.82 | $11.95 | 9,833 | — | — |
| 2017-06-08 | $11.78 | $11.91 | 11,799 | — | — |
| 2017-06-07 | $11.82 | $11.95 | 8,798 | — | — |
| 2017-06-06 | $11.80 | $11.93 | 6,521 | — | — |
| 2017-06-05 | $11.79 | $11.92 | 6,624 | — | — |
| 2017-06-02 | $11.78 | $11.91 | 5,382 | — | — |
| 2017-06-01 | $11.73 | $11.86 | 13,248 | — | — |
| 2017-05-31 | $11.63 | $11.77 | 10,868 | — | — |
| 2017-05-30 | $11.59 | $11.73 | 4,554 | — | — |
| 2017-05-26 | $11.57 | $11.71 | 4,865 | — | — |
| 2017-05-25 | $11.59 | $11.73 | 20,286 | — | — |
| 2017-05-24 | $11.50 | $11.63 | 9,108 | — | — |
| 2017-05-23 | $11.47 | $11.60 | 14,801 | — | — |
| 2017-05-22 | $11.41 | $11.54 | 8,073 | — | — |
| 2017-05-19 | $11.32 | $11.45 | 5,486 | — | — |
| 2017-05-18 | $11.29 | $11.41 | 16,043 | — | — |
| 2017-05-17 | $11.27 | $11.39 | 10,454 | — | — |
| 2017-05-16 | $11.41 | $11.54 | 12,006 | — | — |
| 2017-05-15 | $11.44 | $11.57 | 9,626 | — | — |
| 2017-05-12 | $11.41 | $11.54 | 11,903 | — | — |
| 2017-05-11 | $11.45 | $11.58 | 8,177 | — | — |
| 2017-05-10 | $11.49 | $11.62 | 16,146 | — | — |
| 2017-05-09 | $11.48 | $11.61 | 7,452 | — | — |
| 2017-05-08 | $11.52 | $11.65 | 10,661 | — | — |
| 2017-05-05 | $11.52 | $11.65 | 10,971 | — | — |
| 2017-05-04 | $11.47 | $11.60 | 5,072 | — | — |
| 2017-05-03 | $11.53 | $11.66 | 6,003 | — | — |
| 2017-05-02 | $11.53 | $11.66 | 6,314 | — | — |
| 2017-05-01 | $11.50 | $11.63 | 9,108 | — | — |
| 2017-04-28 | $11.47 | $11.60 | 9,005 | — | — |
| 2017-04-27 | $11.45 | $11.58 | 22,563 | — | — |
| 2017-04-26 | $11.32 | $11.45 | 13,766 | — | — |
| 2017-04-25 | $11.28 | $11.40 | 20,390 | — | — |
| 2017-04-24 | $11.15 | $11.28 | 25,461 | — | — |
| 2017-04-21 | $11.04 | $11.17 | 4,347 | — | — |
| 2017-04-20 | $11.06 | $11.19 | 44,919 | — | — |
| 2017-04-19 | $11.02 | $11.15 | 11,696 | — | — |
| 2017-04-18 | $11.03 | $11.16 | 55,476 | — | — |
| 2017-04-17 | $11.07 | $11.20 | 75,555 | — | — |
| 2017-04-13 | $11.01 | $11.14 | 17,802 | — | — |
| 2017-04-12 | $11.05 | $11.18 | 14,387 | — | — |
| 2017-04-11 | $11.05 | $11.18 | 15,111 | — | — |
| 2017-04-10 | $11.02 | $11.15 | 8,280 | — | — |
| 2017-04-07 | $11.05 | $11.18 | 6,521 | — | — |
| 2017-04-06 | $11.05 | $11.18 | 7,038 | — | — |
| 2017-04-05 | $11.02 | $11.15 | 7,245 | — | — |
| 2017-04-04 | $11.06 | $11.19 | 33,948 | — | — |
| 2017-04-03 | $11.02 | $11.15 | 5,589 | — | — |
| 2017-03-31 | $11.00 | $11.13 | 13,662 | — | — |
| 2017-03-30 | $11.02 | $11.15 | 6,521 | — | — |
| 2017-03-29 | $10.96 | $11.08 | 13,559 | — | — |
| 2017-03-28 | $11.08 | $11.21 | 31,361 | — | — |
| 2017-03-27 | $10.92 | $11.04 | 12,110 | — | — |
| 2017-03-24 | $10.99 | $11.11 | 6,521 | — | — |
| 2017-03-23 | $10.91 | $11.03 | 15,008 | — | — |
| 2017-03-22 | $10.88 | $11.00 | 24,219 | — | — |
| 2017-03-21 | $10.98 | $11.10 | 6,935 | — | — |
| 2017-03-20 | $11.07 | $11.20 | 15,939 | — | — |
| 2017-03-17 | $10.99 | $11.11 | 26,082 | — | — |
| 2017-03-16 | $10.87 | $10.99 | 21,011 | — | — |
| 2017-03-15 | $10.81 | $10.93 | 11,799 | — | — |
| 2017-03-14 | $10.79 | $10.92 | 3,105 | — | — |
| 2017-03-13 | $10.86 | $10.98 | 13,352 | — | — |
| 2017-03-10 | $10.80 | $10.93 | 28,049 | — | — |
| 2017-03-09 | $10.85 | $10.97 | 45,954 | — | — |
| 2017-03-08 | $10.78 | $10.91 | 12,110 | — | — |
| 2017-03-07 | $10.77 | $10.90 | 12,110 | — | — |
| 2017-03-06 | $10.81 | $10.93 | 4,140 | — | — |
| 2017-03-03 | $10.86 | $10.98 | 8,177 | — | — |
| 2017-03-02 | $10.88 | $11.00 | 19,872 | — | — |
| 2017-03-01 | $11.07 | $11.20 | 58,478 | — | — |
| 2017-02-28 | $10.82 | $10.94 | 7,763 | — | — |
| 2017-02-27 | $10.82 | $10.94 | 6,210 | — | — |
| 2017-02-24 | $10.79 | $10.92 | 10,040 | — | — |
| 2017-02-23 | $10.89 | $11.01 | 21,321 | — | — |
| 2017-02-22 | $10.84 | $10.96 | 10,454 | — | — |
| 2017-02-21 | $10.87 | $10.99 | 11,178 | — | — |
| 2017-02-17 | $10.82 | $10.94 | 2,277 | — | — |
| 2017-02-16 | $10.86 | $10.98 | 4,865 | — | — |
| 2017-02-15 | $10.85 | $10.97 | 13,455 | — | — |
| 2017-02-14 | $10.84 | $10.96 | 8,073 | — | — |
| 2017-02-13 | $10.82 | $10.94 | 15,629 | — | — |
| 2017-02-10 | $10.80 | $10.93 | 13,041 | — | — |
| 2017-02-09 | $10.73 | $10.86 | 23,805 | — | — |
| 2017-02-08 | $10.70 | $10.82 | 5,175 | — | — |
| 2017-02-07 | $10.67 | $10.79 | 4,658 | — | — |
| 2017-02-06 | $10.70 | $10.82 | 29,394 | — | — |
| 2017-02-03 | $10.67 | $10.79 | 18,837 | — | — |
| 2017-02-02 | $10.57 | $10.69 | 9,522 | — | — |
| 2017-02-01 | $10.58 | $10.70 | 6,314 | — | — |
| 2017-01-31 | $10.52 | $10.64 | 9,005 | — | — |
| 2017-01-30 | $10.48 | $10.60 | 23,702 | — | — |
| 2017-01-27 | $10.51 | $10.63 | 10,350 | — | — |
| 2017-01-26 | $10.53 | $10.65 | 15,215 | — | — |
| 2017-01-25 | $10.50 | $10.62 | 30,222 | — | — |
| 2017-01-24 | $10.41 | $10.52 | 12,834 | — | — |
| 2017-01-23 | $10.35 | $10.47 | 11,075 | — | — |
| 2017-01-20 | $10.35 | $10.47 | 21,942 | — | — |
| 2017-01-19 | $10.34 | $10.46 | 19,769 | — | — |
| 2017-01-18 | $10.35 | $10.47 | 5,072 | — | — |
| 2017-01-17 | $10.40 | $10.51 | 10,557 | — | — |
| 2017-01-13 | $10.39 | $10.51 | 11,799 | — | — |
| 2017-01-12 | $10.40 | $10.51 | 28,256 | — | — |
| 2017-01-11 | $10.41 | $10.52 | 9,833 | — | — |
| 2017-01-10 | $10.38 | $10.50 | 15,008 | — | — |
| 2017-01-09 | $10.36 | $10.48 | 40,158 | — | — |
| 2017-01-06 | $10.36 | $10.48 | 15,008 | — | — |
| 2017-01-05 | $10.38 | $10.50 | 16,767 | — | — |
| 2017-01-04 | $10.33 | $10.45 | 12,938 | — | — |
| 2017-01-03 | $10.29 | $10.41 | 4,347 | — | — |