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
- 2013-06-21 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 | $11.28 | $11.28 | 882,400 | — | — |
| 2017-12-28 | $11.44 | $11.44 | 578,400 | — | — |
| 2017-12-27 | $11.56 | $11.56 | 1,930,400 | — | — |
| 2017-12-26 | $11.45 | $11.45 | 579,200 | — | — |
| 2017-12-22 | $11.05 | $11.05 | 296,800 | — | — |
| 2017-12-21 | $11.18 | $11.18 | 817,900 | — | — |
| 2017-12-20 | $11.23 | $11.23 | 1,123,000 | — | — |
| 2017-12-19 | $11.15 | $11.15 | 897,000 | — | — |
| 2017-12-18 | $11.19 | $11.19 | 1,240,200 | — | — |
| 2017-12-15 | $10.76 | $10.76 | 1,200,700 | — | — |
| 2017-12-14 | $10.68 | $10.68 | 1,466,900 | — | — |
| 2017-12-13 | $10.39 | $10.39 | 939,700 | — | — |
| 2017-12-12 | $10.61 | $10.61 | 495,700 | — | — |
| 2017-12-11 | $10.77 | $10.77 | 921,100 | — | — |
| 2017-12-08 | $10.96 | $10.96 | 600,000 | — | — |
| 2017-12-07 | $10.63 | $10.63 | 689,700 | — | — |
| 2017-12-06 | $10.64 | $10.64 | 1,117,100 | — | — |
| 2017-12-05 | $11.15 | $11.15 | 1,004,800 | — | — |
| 2017-12-04 | $11.01 | $11.01 | 1,088,100 | — | — |
| 2017-12-01 | $11.23 | $11.23 | 1,090,500 | — | — |
| 2017-11-30 | $11.01 | $11.01 | 1,148,700 | — | — |
| 2017-11-29 | $10.68 | $10.68 | 918,100 | — | — |
| 2017-11-28 | $10.52 | $10.52 | 983,900 | — | — |
| 2017-11-27 | $10.29 | $10.29 | 1,045,900 | — | — |
| 2017-11-24 | $10.11 | $10.11 | 235,700 | — | — |
| 2017-11-22 | $10.05 | $10.05 | 1,254,200 | — | — |
| 2017-11-21 | $9.99 | $9.99 | 982,300 | — | — |
| 2017-11-20 | $10.17 | $10.17 | 1,986,200 | — | — |
| 2017-11-17 | $10.54 | $10.54 | 3,466,300 | — | — |
| 2017-11-16 | $10.65 | $10.65 | 3,040,300 | — | — |
| 2017-11-15 | $9.74 | $9.74 | 813,200 | — | — |
| 2017-11-14 | $9.65 | $9.65 | 875,800 | — | — |
| 2017-11-13 | $9.76 | $9.76 | 1,263,400 | — | — |
| 2017-11-10 | $9.72 | $9.72 | 1,544,300 | — | — |
| 2017-11-09 | $9.72 | $9.72 | 1,848,300 | — | — |
| 2017-11-08 | $9.75 | $9.75 | 2,808,400 | — | — |
| 2017-11-07 | $9.11 | $9.11 | 1,499,500 | — | — |
| 2017-11-06 | $8.85 | $8.85 | 2,229,400 | — | — |
| 2017-11-03 | $8.75 | $8.75 | 3,305,300 | — | — |
| 2017-11-02 | $8.95 | $8.95 | 4,405,100 | — | — |
| 2017-11-01 | $9.93 | $9.93 | 2,065,100 | — | — |
| 2017-10-31 | $9.94 | $9.94 | 982,100 | — | — |
| 2017-10-30 | $9.92 | $9.92 | 924,800 | — | — |
| 2017-10-27 | $9.99 | $9.99 | 780,400 | — | — |
| 2017-10-26 | $10.02 | $10.02 | 1,242,900 | — | — |
| 2017-10-25 | $10.08 | $10.08 | 1,788,200 | — | — |
| 2017-10-24 | $10.58 | $10.58 | 1,452,200 | — | — |
| 2017-10-23 | $10.57 | $10.57 | 703,700 | — | — |
| 2017-10-20 | $10.65 | $10.65 | 1,173,700 | — | — |
| 2017-10-19 | $10.35 | $10.35 | 2,195,100 | — | — |
| 2017-10-18 | $10.83 | $10.83 | 2,217,100 | — | — |
| 2017-10-17 | $10.90 | $10.90 | 1,131,000 | — | — |
| 2017-10-16 | $10.73 | $10.73 | 1,155,000 | — | — |
| 2017-10-13 | $11.15 | $11.15 | 866,200 | — | — |
| 2017-10-12 | $11.38 | $11.38 | 1,038,600 | — | — |
| 2017-10-11 | $11.69 | $11.69 | 891,800 | — | — |
| 2017-10-10 | $11.71 | $11.71 | 1,415,900 | — | — |
| 2017-10-09 | $11.71 | $11.71 | 1,038,800 | — | — |
| 2017-10-06 | $11.78 | $11.78 | 1,209,100 | — | — |
| 2017-10-05 | $12.11 | $12.11 | 1,922,200 | — | — |
| 2017-10-04 | $12.05 | $12.05 | 859,200 | — | — |
| 2017-10-03 | $11.94 | $11.94 | 951,800 | — | — |
| 2017-10-02 | $11.97 | $11.97 | 778,100 | — | — |
| 2017-09-29 | $11.81 | $11.81 | 1,522,400 | — | — |
| 2017-09-28 | $12.03 | $12.03 | 744,800 | — | — |
| 2017-09-27 | $12.30 | $12.30 | 1,350,100 | — | — |
| 2017-09-26 | $12.09 | $12.09 | 844,200 | — | — |
| 2017-09-25 | $12.00 | $12.00 | 1,324,600 | — | — |
| 2017-09-22 | $12.45 | $12.45 | 1,080,800 | — | — |
| 2017-09-21 | $12.40 | $12.40 | 1,420,700 | — | — |
| 2017-09-20 | $13.13 | $13.13 | 740,100 | — | — |
| 2017-09-19 | $13.28 | $13.28 | 2,552,300 | — | — |
| 2017-09-18 | $14.20 | $14.20 | 614,900 | — | — |
| 2017-09-15 | $14.11 | $14.11 | 1,017,300 | — | — |
| 2017-09-14 | $14.22 | $14.22 | 935,900 | — | — |
| 2017-09-13 | $14.25 | $14.25 | 351,300 | — | — |
| 2017-09-12 | $14.35 | $14.35 | 375,700 | — | — |
| 2017-09-11 | $14.48 | $14.48 | 1,092,600 | — | — |
| 2017-09-08 | $14.27 | $14.27 | 416,000 | — | — |
| 2017-09-07 | $14.35 | $14.35 | 532,000 | — | — |
| 2017-09-06 | $14.40 | $14.40 | 715,800 | — | — |
| 2017-09-05 | $14.23 | $14.23 | 1,156,700 | — | — |
| 2017-09-01 | $13.89 | $13.89 | 781,500 | — | — |
| 2017-08-31 | $14.01 | $14.01 | 1,341,000 | — | — |
| 2017-08-30 | $13.80 | $13.80 | 573,400 | — | — |
| 2017-08-29 | $13.46 | $13.46 | 615,400 | — | — |
| 2017-08-28 | $13.61 | $13.61 | 736,100 | — | — |
| 2017-08-25 | $13.81 | $13.81 | 540,800 | — | — |
| 2017-08-24 | $13.67 | $13.67 | 627,900 | — | — |
| 2017-08-23 | $13.44 | $13.44 | 562,500 | — | — |
| 2017-08-22 | $13.22 | $13.22 | 1,168,300 | — | — |
| 2017-08-21 | $12.89 | $12.89 | 580,300 | — | — |
| 2017-08-18 | $12.69 | $12.69 | 846,000 | — | — |
| 2017-08-17 | $12.70 | $12.70 | 826,900 | — | — |
| 2017-08-16 | $12.86 | $12.86 | 474,500 | — | — |
| 2017-08-15 | $12.77 | $12.77 | 635,700 | — | — |
| 2017-08-14 | $13.05 | $13.05 | 730,500 | — | — |
| 2017-08-11 | $12.56 | $12.56 | 468,900 | — | — |
| 2017-08-10 | $12.47 | $12.47 | 609,900 | — | — |
| 2017-08-09 | $12.51 | $12.51 | 770,900 | — | — |
| 2017-08-08 | $12.55 | $12.55 | 1,086,400 | — | — |
| 2017-08-07 | $12.82 | $12.82 | 2,231,200 | — | — |
| 2017-08-04 | $13.12 | $13.12 | 1,910,000 | — | — |
| 2017-08-03 | $13.00 | $13.00 | 1,155,000 | — | — |
| 2017-08-02 | $12.76 | $12.76 | 920,800 | — | — |
| 2017-08-01 | $12.53 | $12.53 | 513,300 | — | — |
| 2017-07-31 | $12.18 | $12.18 | 554,100 | — | — |
| 2017-07-28 | $12.26 | $12.26 | 285,000 | — | — |
| 2017-07-27 | $12.22 | $12.22 | 417,000 | — | — |
| 2017-07-26 | $12.24 | $12.24 | 346,600 | — | — |
| 2017-07-25 | $12.31 | $12.31 | 538,600 | — | — |
| 2017-07-24 | $12.07 | $12.07 | 364,900 | — | — |
| 2017-07-21 | $12.12 | $12.12 | 375,500 | — | — |
| 2017-07-20 | $11.95 | $11.95 | 676,400 | — | — |
| 2017-07-19 | $11.87 | $11.87 | 556,800 | — | — |
| 2017-07-18 | $11.79 | $11.79 | 519,200 | — | — |
| 2017-07-17 | $11.79 | $11.79 | 419,000 | — | — |
| 2017-07-14 | $11.84 | $11.84 | 737,800 | — | — |
| 2017-07-13 | $11.64 | $11.64 | 476,400 | — | — |
| 2017-07-12 | $11.37 | $11.37 | 301,200 | — | — |
| 2017-07-11 | $11.27 | $11.27 | 439,700 | — | — |
| 2017-07-10 | $11.24 | $11.24 | 437,600 | — | — |
| 2017-07-07 | $11.18 | $11.18 | 342,700 | — | — |
| 2017-07-06 | $11.11 | $11.11 | 648,300 | — | — |
| 2017-07-05 | $11.43 | $11.43 | 481,900 | — | — |
| 2017-07-03 | $11.38 | $11.38 | 399,800 | — | — |
| 2017-06-30 | $11.53 | $11.53 | 543,100 | — | — |
| 2017-06-29 | $11.66 | $11.66 | 407,300 | — | — |
| 2017-06-28 | $11.82 | $11.82 | 580,100 | — | — |
| 2017-06-27 | $11.48 | $11.48 | 539,100 | — | — |
| 2017-06-26 | $11.94 | $11.94 | 332,500 | — | — |
| 2017-06-23 | $11.94 | $11.94 | 562,800 | — | — |
| 2017-06-22 | $11.81 | $11.81 | 467,000 | — | — |
| 2017-06-21 | $11.95 | $11.95 | 464,900 | — | — |
| 2017-06-20 | $12.00 | $12.00 | 652,800 | — | — |
| 2017-06-19 | $12.14 | $12.14 | 671,000 | — | — |
| 2017-06-16 | $12.03 | $12.03 | 1,767,100 | — | — |
| 2017-06-15 | $11.80 | $11.80 | 719,500 | — | — |
| 2017-06-14 | $11.81 | $11.81 | 552,200 | — | — |
| 2017-06-13 | $11.78 | $11.78 | 1,190,000 | — | — |
| 2017-06-12 | $11.61 | $11.61 | 482,200 | — | — |
| 2017-06-09 | $11.61 | $11.61 | 719,400 | — | — |
| 2017-06-08 | $11.71 | $11.71 | 597,700 | — | — |
| 2017-06-07 | $11.44 | $11.44 | 664,500 | — | — |
| 2017-06-06 | $11.68 | $11.68 | 978,700 | — | — |
| 2017-06-05 | $11.59 | $11.59 | 988,300 | — | — |
| 2017-06-02 | $11.82 | $11.82 | 2,266,600 | — | — |
| 2017-06-01 | $12.21 | $12.21 | 1,733,300 | — | — |
| 2017-05-31 | $12.93 | $12.93 | 1,538,000 | — | — |
| 2017-05-30 | $12.65 | $12.65 | 828,900 | — | — |
| 2017-05-26 | $12.71 | $12.71 | 474,600 | — | — |
| 2017-05-25 | $12.68 | $12.68 | 555,300 | — | — |
| 2017-05-24 | $12.57 | $12.57 | 1,099,800 | — | — |
| 2017-05-23 | $12.44 | $12.44 | 734,200 | — | — |
| 2017-05-22 | $12.85 | $12.85 | 1,023,400 | — | — |
| 2017-05-19 | $12.68 | $12.68 | 1,059,300 | — | — |
| 2017-05-18 | $12.50 | $12.50 | 983,600 | — | — |
| 2017-05-17 | $12.69 | $12.69 | 1,260,600 | — | — |
| 2017-05-16 | $13.19 | $13.19 | 827,200 | — | — |
| 2017-05-15 | $13.44 | $13.44 | 611,400 | — | — |
| 2017-05-12 | $13.27 | $13.27 | 534,000 | — | — |
| 2017-05-11 | $13.44 | $13.44 | 957,000 | — | — |
| 2017-05-10 | $13.28 | $13.28 | 613,400 | — | — |
| 2017-05-09 | $13.21 | $13.21 | 784,400 | — | — |
| 2017-05-08 | $13.10 | $13.10 | 778,200 | — | — |
| 2017-05-05 | $13.22 | $13.22 | 1,395,800 | — | — |
| 2017-05-04 | $12.85 | $12.85 | 2,922,300 | — | — |
| 2017-05-03 | $12.34 | $12.34 | 1,696,400 | — | — |
| 2017-05-02 | $12.62 | $12.62 | 1,067,600 | — | — |
| 2017-05-01 | $12.64 | $12.64 | 675,000 | — | — |
| 2017-04-28 | $12.61 | $12.61 | 588,300 | — | — |
| 2017-04-27 | $12.78 | $12.78 | 1,238,600 | — | — |
| 2017-04-26 | $12.89 | $12.89 | 1,728,600 | — | — |
| 2017-04-25 | $12.66 | $12.66 | 750,900 | — | — |
| 2017-04-24 | $12.50 | $12.50 | 1,058,500 | — | — |
| 2017-04-21 | $12.34 | $12.34 | 1,501,000 | — | — |
| 2017-04-20 | $11.85 | $11.85 | 639,400 | — | — |
| 2017-04-19 | $11.56 | $11.56 | 646,500 | — | — |
| 2017-04-18 | $11.24 | $11.24 | 399,900 | — | — |
| 2017-04-17 | $11.43 | $11.43 | 475,700 | — | — |
| 2017-04-13 | $11.29 | $11.29 | 542,300 | — | — |
| 2017-04-12 | $11.44 | $11.44 | 403,200 | — | — |
| 2017-04-11 | $11.46 | $11.46 | 682,800 | — | — |
| 2017-04-10 | $11.31 | $11.31 | 558,200 | — | — |
| 2017-04-07 | $11.20 | $11.20 | 1,051,100 | — | — |
| 2017-04-06 | $11.49 | $11.49 | 609,200 | — | — |
| 2017-04-05 | $11.35 | $11.35 | 1,021,200 | — | — |
| 2017-04-04 | $11.65 | $11.65 | 3,268,100 | — | — |
| 2017-04-03 | $10.91 | $10.91 | 745,300 | — | — |
| 2017-03-31 | $11.00 | $11.00 | 1,166,900 | — | — |
| 2017-03-30 | $10.96 | $10.96 | 694,600 | — | — |
| 2017-03-29 | $10.85 | $10.85 | 751,100 | — | — |
| 2017-03-28 | $10.84 | $10.84 | 870,800 | — | — |
| 2017-03-27 | $10.71 | $10.71 | 1,359,600 | — | — |
| 2017-03-24 | $10.80 | $10.80 | 1,262,600 | — | — |
| 2017-03-23 | $11.12 | $11.12 | 2,661,600 | — | — |
| 2017-03-22 | $11.74 | $11.74 | 1,320,000 | — | — |
| 2017-03-21 | $11.96 | $11.96 | 1,031,700 | — | — |
| 2017-03-20 | $12.25 | $12.25 | 673,600 | — | — |
| 2017-03-17 | $12.16 | $12.16 | 896,200 | — | — |
| 2017-03-16 | $12.05 | $12.05 | 352,300 | — | — |
| 2017-03-15 | $12.03 | $12.03 | 648,600 | — | — |
| 2017-03-14 | $11.96 | $11.96 | 796,300 | — | — |
| 2017-03-13 | $12.03 | $12.03 | 847,500 | — | — |
| 2017-03-10 | $11.99 | $11.99 | 1,220,600 | — | — |
| 2017-03-09 | $12.07 | $12.07 | 2,332,500 | — | — |
| 2017-03-08 | $11.40 | $11.40 | 1,757,800 | — | — |
| 2017-03-07 | $11.13 | $11.13 | 1,875,600 | — | — |
| 2017-03-06 | $10.94 | $10.94 | 1,312,700 | — | — |
| 2017-03-03 | $10.69 | $10.69 | 1,214,200 | — | — |
| 2017-03-02 | $10.77 | $10.77 | 1,897,500 | — | — |
| 2017-03-01 | $11.41 | $11.41 | 2,983,700 | — | — |
| 2017-02-28 | $10.60 | $10.60 | 2,487,000 | — | — |
| 2017-02-27 | $10.49 | $10.49 | 8,709,000 | — | — |
| 2017-02-24 | $9.12 | $9.12 | 913,000 | — | — |
| 2017-02-23 | $9.19 | $9.19 | 572,100 | — | — |
| 2017-02-22 | $9.16 | $9.16 | 507,700 | — | — |
| 2017-02-21 | $9.37 | $9.37 | 797,900 | — | — |
| 2017-02-17 | $9.22 | $9.22 | 517,800 | — | — |
| 2017-02-16 | $9.10 | $9.10 | 1,122,300 | — | — |
| 2017-02-15 | $9.43 | $9.43 | 551,200 | — | — |
| 2017-02-14 | $9.24 | $9.24 | 607,700 | — | — |
| 2017-02-13 | $8.96 | $8.96 | 396,800 | — | — |
| 2017-02-10 | $9.00 | $9.00 | 559,200 | — | — |
| 2017-02-09 | $8.95 | $8.95 | 513,600 | — | — |
| 2017-02-08 | $8.86 | $8.86 | 791,200 | — | — |
| 2017-02-07 | $8.80 | $8.80 | 610,100 | — | — |
| 2017-02-06 | $8.86 | $8.86 | 553,600 | — | — |
| 2017-02-03 | $8.93 | $8.93 | 634,500 | — | — |
| 2017-02-02 | $8.98 | $8.98 | 939,700 | — | — |
| 2017-02-01 | $9.08 | $9.08 | 543,600 | — | — |
| 2017-01-31 | $9.15 | $9.15 | 616,000 | — | — |
| 2017-01-30 | $9.19 | $9.19 | 472,800 | — | — |
| 2017-01-27 | $9.36 | $9.36 | 649,600 | — | — |
| 2017-01-26 | $9.25 | $9.25 | 631,400 | — | — |
| 2017-01-25 | $9.42 | $9.42 | 2,509,600 | — | — |
| 2017-01-24 | $8.71 | $8.71 | 1,409,100 | — | — |
| 2017-01-23 | $8.77 | $8.77 | 1,307,000 | — | — |
| 2017-01-20 | $8.96 | $8.96 | 1,435,200 | — | — |
| 2017-01-19 | $9.24 | $9.24 | 708,700 | — | — |
| 2017-01-18 | $9.35 | $9.35 | 572,500 | — | — |
| 2017-01-17 | $9.48 | $9.48 | 469,500 | — | — |
| 2017-01-13 | $9.54 | $9.54 | 414,800 | — | — |
| 2017-01-12 | $9.47 | $9.47 | 609,600 | — | — |
| 2017-01-11 | $9.44 | $9.44 | 456,600 | — | — |
| 2017-01-10 | $9.27 | $9.27 | 398,100 | — | — |
| 2017-01-09 | $9.24 | $9.24 | 763,300 | — | — |
| 2017-01-06 | $9.24 | $9.24 | 1,224,200 | — | — |
| 2017-01-05 | $9.28 | $9.28 | 766,100 | — | — |
| 2017-01-04 | $9.70 | $9.70 | 787,900 | — | — |
| 2017-01-03 | $9.56 | $9.56 | 958,600 | — | — |