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
- 2014-07-15 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 | $13.32 | $13.32 | 39,900 | — | — |
| 2017-12-28 | $13.56 | $13.56 | 29,800 | — | — |
| 2017-12-27 | $13.54 | $13.54 | 76,100 | — | — |
| 2017-12-26 | $13.35 | $13.35 | 153,500 | — | — |
| 2017-12-22 | $13.30 | $13.30 | 40,500 | — | — |
| 2017-12-21 | $13.63 | $13.63 | 185,800 | — | — |
| 2017-12-20 | $13.00 | $13.00 | 53,700 | — | — |
| 2017-12-19 | $12.97 | $12.97 | 75,800 | — | — |
| 2017-12-18 | $13.15 | $13.15 | 123,000 | — | — |
| 2017-12-15 | $12.88 | $12.88 | 123,100 | — | — |
| 2017-12-14 | $12.68 | $12.68 | 88,100 | — | — |
| 2017-12-13 | $12.89 | $12.89 | 146,800 | — | — |
| 2017-12-12 | $13.51 | $13.51 | 715,100 | — | — |
| 2017-12-11 | $12.01 | $12.01 | 130,700 | — | — |
| 2017-12-08 | $11.56 | $11.56 | 79,800 | — | — |
| 2017-12-07 | $11.38 | $11.38 | 73,100 | — | — |
| 2017-12-06 | $11.55 | $11.55 | 90,300 | — | — |
| 2017-12-05 | $11.55 | $11.55 | 103,100 | — | — |
| 2017-12-04 | $12.08 | $12.08 | 84,500 | — | — |
| 2017-12-01 | $11.78 | $11.78 | 73,900 | — | — |
| 2017-11-30 | $11.37 | $11.37 | 170,100 | — | — |
| 2017-11-29 | $11.70 | $11.70 | 70,100 | — | — |
| 2017-11-28 | $11.35 | $11.35 | 37,500 | — | — |
| 2017-11-27 | $11.12 | $11.12 | 21,300 | — | — |
| 2017-11-24 | $11.39 | $11.39 | 18,000 | — | — |
| 2017-11-22 | $11.27 | $11.27 | 18,700 | — | — |
| 2017-11-21 | $11.24 | $11.24 | 73,000 | — | — |
| 2017-11-20 | $11.56 | $11.56 | 159,100 | — | — |
| 2017-11-17 | $10.66 | $10.66 | 64,500 | — | — |
| 2017-11-16 | $10.15 | $10.15 | 155,500 | — | — |
| 2017-11-15 | $10.48 | $10.48 | 104,500 | — | — |
| 2017-11-14 | $9.99 | $9.99 | 153,300 | — | — |
| 2017-11-13 | $11.07 | $11.07 | 41,700 | — | — |
| 2017-11-10 | $11.20 | $11.20 | 25,600 | — | — |
| 2017-11-09 | $11.31 | $11.31 | 76,500 | — | — |
| 2017-11-08 | $11.09 | $11.09 | 66,900 | — | — |
| 2017-11-07 | $11.38 | $11.38 | 81,200 | — | — |
| 2017-11-06 | $11.85 | $11.85 | 80,300 | — | — |
| 2017-11-03 | $11.53 | $11.53 | 70,500 | — | — |
| 2017-11-02 | $11.57 | $11.57 | 74,700 | — | — |
| 2017-11-01 | $12.02 | $12.02 | 81,500 | — | — |
| 2017-10-31 | $12.01 | $12.01 | 81,700 | — | — |
| 2017-10-30 | $11.96 | $11.96 | 46,300 | — | — |
| 2017-10-27 | $12.02 | $12.02 | 82,500 | — | — |
| 2017-10-26 | $12.06 | $12.06 | 59,800 | — | — |
| 2017-10-25 | $11.98 | $11.98 | 113,800 | — | — |
| 2017-10-24 | $12.53 | $12.53 | 33,000 | — | — |
| 2017-10-23 | $12.53 | $12.53 | 69,800 | — | — |
| 2017-10-20 | $13.01 | $13.01 | 116,900 | — | — |
| 2017-10-19 | $12.59 | $12.59 | 37,600 | — | — |
| 2017-10-18 | $12.74 | $12.74 | 56,900 | — | — |
| 2017-10-17 | $12.40 | $12.40 | 39,400 | — | — |
| 2017-10-16 | $12.37 | $12.37 | 58,400 | — | — |
| 2017-10-13 | $12.14 | $12.14 | 34,000 | — | — |
| 2017-10-12 | $11.79 | $11.79 | 29,700 | — | — |
| 2017-10-11 | $11.94 | $11.94 | 15,900 | — | — |
| 2017-10-10 | $12.09 | $12.09 | 84,800 | — | — |
| 2017-10-09 | $11.47 | $11.47 | 70,500 | — | — |
| 2017-10-06 | $12.04 | $12.04 | 89,900 | — | — |
| 2017-10-05 | $12.20 | $12.20 | 33,100 | — | — |
| 2017-10-04 | $11.86 | $11.86 | 32,100 | — | — |
| 2017-10-03 | $11.92 | $11.92 | 80,700 | — | — |
| 2017-10-02 | $11.54 | $11.54 | 46,800 | — | — |
| 2017-09-29 | $11.59 | $11.59 | 17,600 | — | — |
| 2017-09-28 | $11.76 | $11.76 | 45,900 | — | — |
| 2017-09-27 | $12.18 | $12.18 | 41,800 | — | — |
| 2017-09-26 | $11.73 | $11.73 | 66,100 | — | — |
| 2017-09-25 | $11.64 | $11.64 | 121,900 | — | — |
| 2017-09-22 | $12.56 | $12.56 | 86,000 | — | — |
| 2017-09-21 | $12.67 | $12.67 | 66,600 | — | — |
| 2017-09-20 | $13.21 | $13.21 | 52,800 | — | — |
| 2017-09-19 | $13.20 | $13.20 | 18,300 | — | — |
| 2017-09-18 | $13.21 | $13.21 | 29,400 | — | — |
| 2017-09-15 | $12.97 | $12.97 | 70,700 | — | — |
| 2017-09-14 | $12.86 | $12.86 | 38,700 | — | — |
| 2017-09-13 | $12.85 | $12.85 | 46,700 | — | — |
| 2017-09-12 | $13.31 | $13.31 | 58,500 | — | — |
| 2017-09-11 | $13.93 | $13.93 | 49,400 | — | — |
| 2017-09-08 | $13.69 | $13.69 | 47,800 | — | — |
| 2017-09-07 | $13.86 | $13.86 | 44,200 | — | — |
| 2017-09-06 | $13.87 | $13.87 | 60,300 | — | — |
| 2017-09-05 | $13.55 | $13.55 | 91,300 | — | — |
| 2017-09-01 | $14.00 | $14.00 | 36,900 | — | — |
| 2017-08-31 | $13.91 | $13.91 | 54,500 | — | — |
| 2017-08-30 | $13.93 | $13.93 | 57,600 | — | — |
| 2017-08-29 | $14.00 | $14.00 | 130,200 | — | — |
| 2017-08-28 | $13.70 | $13.70 | 79,600 | — | — |
| 2017-08-25 | $13.87 | $13.87 | 129,400 | — | — |
| 2017-08-24 | $12.84 | $12.84 | 67,800 | — | — |
| 2017-08-23 | $12.74 | $12.74 | 102,000 | — | — |
| 2017-08-22 | $12.51 | $12.51 | 66,100 | — | — |
| 2017-08-21 | $12.01 | $12.01 | 65,500 | — | — |
| 2017-08-18 | $12.39 | $12.39 | 49,900 | — | — |
| 2017-08-17 | $12.18 | $12.18 | 71,300 | — | — |
| 2017-08-16 | $12.42 | $12.42 | 130,600 | — | — |
| 2017-08-15 | $12.28 | $12.28 | 61,000 | — | — |
| 2017-08-14 | $12.59 | $12.59 | 106,200 | — | — |
| 2017-08-11 | $11.85 | $11.85 | 113,800 | — | — |
| 2017-08-10 | $11.09 | $11.09 | 112,400 | — | — |
| 2017-08-09 | $10.81 | $10.81 | 51,000 | — | — |
| 2017-08-08 | $10.90 | $10.90 | 182,900 | — | — |
| 2017-08-07 | $11.40 | $11.40 | 198,900 | — | — |
| 2017-08-04 | $10.26 | $10.26 | 85,800 | — | — |
| 2017-08-03 | $9.96 | $9.96 | 69,900 | — | — |
| 2017-08-02 | $10.13 | $10.13 | 58,100 | — | — |
| 2017-08-01 | $10.41 | $10.41 | 47,500 | — | — |
| 2017-07-31 | $10.18 | $10.18 | 40,300 | — | — |
| 2017-07-28 | $9.85 | $9.85 | 32,400 | — | — |
| 2017-07-27 | $9.83 | $9.83 | 52,000 | — | — |
| 2017-07-26 | $10.07 | $10.07 | 49,000 | — | — |
| 2017-07-25 | $10.45 | $10.45 | 134,400 | — | — |
| 2017-07-24 | $10.12 | $10.12 | 50,700 | — | — |
| 2017-07-21 | $10.27 | $10.27 | 54,900 | — | — |
| 2017-07-20 | $10.39 | $10.39 | 68,200 | — | — |
| 2017-07-19 | $10.54 | $10.54 | 44,200 | — | — |
| 2017-07-18 | $10.24 | $10.24 | 62,200 | — | — |
| 2017-07-17 | $10.82 | $10.82 | 57,200 | — | — |
| 2017-07-14 | $10.91 | $10.91 | 146,500 | — | — |
| 2017-07-13 | $10.47 | $10.47 | 123,700 | — | — |
| 2017-07-12 | $9.86 | $9.86 | 93,900 | — | — |
| 2017-07-11 | $9.37 | $9.37 | 105,700 | — | — |
| 2017-07-10 | $9.03 | $9.03 | 49,800 | — | — |
| 2017-07-07 | $9.06 | $9.06 | 72,600 | — | — |
| 2017-07-06 | $9.05 | $9.05 | 100,700 | — | — |
| 2017-07-05 | $9.55 | $9.55 | 102,800 | — | — |
| 2017-07-03 | $9.64 | $9.64 | 34,900 | — | — |
| 2017-06-30 | $9.47 | $9.47 | 72,800 | — | — |
| 2017-06-29 | $9.21 | $9.21 | 65,400 | — | — |
| 2017-06-28 | $9.12 | $9.12 | 69,300 | — | — |
| 2017-06-27 | $9.23 | $9.23 | 128,700 | — | — |
| 2017-06-26 | $9.25 | $9.25 | 109,800 | — | — |
| 2017-06-23 | $9.28 | $9.28 | 922,700 | — | — |
| 2017-06-22 | $8.77 | $8.77 | 113,200 | — | — |
| 2017-06-21 | $8.55 | $8.55 | 207,600 | — | — |
| 2017-06-20 | $9.00 | $9.00 | 90,200 | — | — |
| 2017-06-19 | $9.21 | $9.21 | 103,700 | — | — |
| 2017-06-16 | $9.41 | $9.41 | 86,000 | — | — |
| 2017-06-15 | $9.49 | $9.49 | 119,800 | — | — |
| 2017-06-14 | $9.85 | $9.85 | 92,100 | — | — |
| 2017-06-13 | $10.24 | $10.24 | 76,800 | — | — |
| 2017-06-12 | $10.34 | $10.34 | 86,700 | — | — |
| 2017-06-09 | $10.06 | $10.06 | 155,200 | — | — |
| 2017-06-08 | $9.80 | $9.80 | 80,400 | — | — |
| 2017-06-07 | $9.70 | $9.70 | 34,200 | — | — |
| 2017-06-06 | $9.79 | $9.79 | 52,900 | — | — |
| 2017-06-05 | $9.52 | $9.52 | 63,000 | — | — |
| 2017-06-02 | $9.64 | $9.64 | 65,900 | — | — |
| 2017-06-01 | $9.59 | $9.59 | 48,800 | — | — |
| 2017-05-31 | $9.37 | $9.37 | 63,200 | — | — |
| 2017-05-30 | $9.23 | $9.23 | 167,300 | — | — |
| 2017-05-26 | $10.32 | $10.32 | 52,300 | — | — |
| 2017-05-25 | $9.75 | $9.75 | 135,500 | — | — |
| 2017-05-24 | $10.05 | $10.05 | 100,000 | — | — |
| 2017-05-23 | $10.23 | $10.23 | 41,300 | — | — |
| 2017-05-22 | $10.25 | $10.25 | 61,900 | — | — |
| 2017-05-19 | $10.64 | $10.64 | 224,500 | — | — |
| 2017-05-18 | $9.84 | $9.84 | 69,000 | — | — |
| 2017-05-17 | $10.12 | $10.12 | 80,900 | — | — |
| 2017-05-16 | $10.06 | $10.06 | 59,400 | — | — |
| 2017-05-15 | $10.22 | $10.22 | 59,400 | — | — |
| 2017-05-12 | $10.38 | $10.38 | 53,800 | — | — |
| 2017-05-11 | $10.57 | $10.57 | 83,000 | — | — |
| 2017-05-10 | $10.72 | $10.72 | 105,200 | — | — |
| 2017-05-09 | $10.78 | $10.78 | 140,100 | — | — |
| 2017-05-08 | $10.28 | $10.28 | 80,500 | — | — |
| 2017-05-05 | $10.34 | $10.34 | 85,000 | — | — |
| 2017-05-04 | $9.71 | $9.71 | 201,500 | — | — |
| 2017-05-03 | $10.35 | $10.35 | 106,500 | — | — |
| 2017-05-02 | $10.89 | $10.89 | 131,200 | — | — |
| 2017-05-01 | $11.20 | $11.20 | 38,500 | — | — |
| 2017-04-28 | $11.52 | $11.52 | 58,100 | — | — |
| 2017-04-27 | $11.87 | $11.87 | 70,800 | — | — |
| 2017-04-26 | $12.15 | $12.15 | 34,800 | — | — |
| 2017-04-25 | $12.39 | $12.39 | 103,700 | — | — |
| 2017-04-24 | $11.63 | $11.63 | 68,100 | — | — |
| 2017-04-21 | $11.55 | $11.55 | 65,000 | — | — |
| 2017-04-20 | $11.44 | $11.44 | 130,700 | — | — |
| 2017-04-19 | $11.86 | $11.86 | 137,000 | — | — |
| 2017-04-18 | $12.51 | $12.51 | 75,200 | — | — |
| 2017-04-17 | $12.54 | $12.54 | 92,500 | — | — |
| 2017-04-13 | $13.09 | $13.09 | 73,400 | — | — |
| 2017-04-12 | $12.87 | $12.87 | 129,500 | — | — |
| 2017-04-11 | $14.03 | $14.03 | 95,000 | — | — |
| 2017-04-10 | $14.28 | $14.28 | 326,100 | — | — |
| 2017-04-07 | $14.40 | $14.40 | 415,200 | — | — |
| 2017-04-06 | $12.55 | $12.55 | 195,600 | — | — |
| 2017-04-05 | $12.03 | $12.03 | 107,800 | — | — |
| 2017-04-04 | $11.98 | $11.98 | 115,700 | — | — |
| 2017-04-03 | $11.91 | $11.91 | 109,300 | — | — |
| 2017-03-31 | $12.50 | $12.50 | 106,700 | — | — |
| 2017-03-30 | $12.77 | $12.77 | 272,700 | — | — |
| 2017-03-29 | $12.29 | $12.29 | 149,300 | — | — |
| 2017-03-28 | $12.08 | $12.08 | 217,300 | — | — |
| 2017-03-27 | $11.06 | $11.06 | 52,500 | — | — |
| 2017-03-24 | $11.24 | $11.24 | 72,800 | — | — |
| 2017-03-23 | $11.13 | $11.13 | 79,500 | — | — |
| 2017-03-22 | $10.78 | $10.78 | 137,500 | — | — |
| 2017-03-21 | $10.68 | $10.68 | 264,800 | — | — |
| 2017-03-20 | $12.49 | $12.49 | 192,500 | — | — |
| 2017-03-17 | $12.23 | $12.23 | 185,600 | — | — |
| 2017-03-16 | $11.90 | $11.90 | 249,400 | — | — |
| 2017-03-15 | $11.84 | $11.84 | 232,300 | — | — |
| 2017-03-14 | $11.46 | $11.46 | 102,500 | — | — |
| 2017-03-13 | $11.42 | $11.42 | 178,300 | — | — |
| 2017-03-10 | $10.67 | $10.67 | 75,900 | — | — |
| 2017-03-09 | $10.19 | $10.19 | 67,400 | — | — |
| 2017-03-08 | $10.24 | $10.24 | 47,200 | — | — |
| 2017-03-07 | $10.55 | $10.55 | 66,000 | — | — |
| 2017-03-06 | $11.03 | $11.03 | 80,800 | — | — |
| 2017-03-03 | $11.61 | $11.61 | 71,700 | — | — |
| 2017-03-02 | $11.63 | $11.63 | 129,200 | — | — |
| 2017-03-01 | $11.97 | $11.97 | 74,400 | — | — |
| 2017-02-28 | $11.58 | $11.58 | 139,300 | — | — |
| 2017-02-27 | $11.65 | $11.65 | 81,200 | — | — |
| 2017-02-24 | $11.36 | $11.36 | 212,900 | — | — |
| 2017-02-23 | $11.72 | $11.72 | 229,900 | — | — |
| 2017-02-22 | $11.88 | $11.88 | 216,200 | — | — |
| 2017-02-21 | $11.36 | $11.36 | 387,400 | — | — |
| 2017-02-17 | $9.87 | $9.87 | 116,500 | — | — |
| 2017-02-16 | $9.72 | $9.72 | 109,600 | — | — |
| 2017-02-15 | $9.86 | $9.86 | 119,200 | — | — |
| 2017-02-14 | $9.92 | $9.92 | 260,300 | — | — |
| 2017-02-13 | $9.89 | $9.89 | 381,900 | — | — |
| 2017-02-10 | $9.43 | $9.43 | 115,000 | — | — |
| 2017-02-09 | $9.14 | $9.14 | 65,600 | — | — |
| 2017-02-08 | $8.88 | $8.88 | 101,800 | — | — |
| 2017-02-07 | $8.94 | $8.94 | 65,400 | — | — |
| 2017-02-06 | $9.18 | $9.18 | 295,300 | — | — |
| 2017-02-03 | $9.39 | $9.39 | 153,500 | — | — |
| 2017-02-02 | $9.19 | $9.19 | 55,500 | — | — |
| 2017-02-01 | $9.21 | $9.21 | 101,900 | — | — |
| 2017-01-31 | $9.45 | $9.45 | 97,000 | — | — |
| 2017-01-30 | $9.28 | $9.28 | 76,900 | — | — |
| 2017-01-27 | $9.56 | $9.56 | 204,900 | — | — |
| 2017-01-26 | $10.64 | $10.64 | 206,000 | — | — |
| 2017-01-25 | $11.25 | $11.25 | 129,000 | — | — |
| 2017-01-24 | $10.78 | $10.78 | 192,900 | — | — |
| 2017-01-23 | $11.82 | $11.82 | 332,100 | — | — |
| 2017-01-20 | $10.73 | $10.73 | 252,600 | — | — |
| 2017-01-19 | $10.21 | $10.21 | 163,500 | — | — |
| 2017-01-18 | $9.71 | $9.71 | 284,800 | — | — |
| 2017-01-17 | $9.31 | $9.31 | 104,100 | — | — |
| 2017-01-13 | $8.88 | $8.88 | 146,100 | — | — |
| 2017-01-12 | $8.08 | $8.08 | 57,600 | — | — |
| 2017-01-11 | $8.00 | $8.00 | 55,100 | — | — |
| 2017-01-10 | $7.76 | $7.76 | 32,800 | — | — |
| 2017-01-09 | $7.77 | $7.77 | 53,700 | — | — |
| 2017-01-06 | $7.68 | $7.68 | 71,300 | — | — |
| 2017-01-05 | $8.33 | $8.33 | 134,100 | — | — |
| 2017-01-04 | $8.20 | $8.20 | 58,800 | — | — |
| 2017-01-03 | $7.65 | $7.65 | 149,300 | — | — |