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
- 2014-06-26 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 | $7.57 | $7.57 | 5,252,600 | — | — |
| 2017-12-28 | $7.69 | $7.69 | 2,128,700 | — | — |
| 2017-12-27 | $7.67 | $7.67 | 3,766,300 | — | — |
| 2017-12-26 | $7.85 | $7.85 | 2,514,700 | — | — |
| 2017-12-22 | $7.95 | $7.95 | 3,367,500 | — | — |
| 2017-12-21 | $8.08 | $8.08 | 2,998,800 | — | — |
| 2017-12-20 | $8.04 | $8.04 | 2,464,100 | — | — |
| 2017-12-19 | $8.08 | $8.08 | 2,294,100 | — | — |
| 2017-12-18 | $8.06 | $8.06 | 3,612,000 | — | — |
| 2017-12-15 | $8.04 | $8.04 | 4,892,800 | — | — |
| 2017-12-14 | $7.84 | $7.84 | 4,356,300 | — | — |
| 2017-12-13 | $7.99 | $7.99 | 4,181,700 | — | — |
| 2017-12-12 | $8.03 | $8.03 | 2,362,700 | — | — |
| 2017-12-11 | $8.20 | $8.20 | 2,454,500 | — | — |
| 2017-12-08 | $8.02 | $8.02 | 3,175,200 | — | — |
| 2017-12-07 | $7.99 | $7.99 | 2,846,600 | — | — |
| 2017-12-06 | $7.92 | $7.92 | 4,015,900 | — | — |
| 2017-12-05 | $8.14 | $8.14 | 3,256,200 | — | — |
| 2017-12-04 | $8.23 | $8.23 | 3,683,700 | — | — |
| 2017-12-01 | $8.51 | $8.51 | 2,749,300 | — | — |
| 2017-11-30 | $8.54 | $8.54 | 2,335,500 | — | — |
| 2017-11-29 | $8.63 | $8.63 | 3,156,500 | — | — |
| 2017-11-28 | $8.72 | $8.72 | 2,496,600 | — | — |
| 2017-11-27 | $8.63 | $8.63 | 3,079,700 | — | — |
| 2017-11-24 | $8.58 | $8.58 | 1,440,700 | — | — |
| 2017-11-22 | $8.58 | $8.58 | 3,691,100 | — | — |
| 2017-11-21 | $8.61 | $8.61 | 3,137,300 | — | — |
| 2017-11-20 | $8.39 | $8.39 | 3,179,700 | — | — |
| 2017-11-17 | $8.29 | $8.29 | 3,018,700 | — | — |
| 2017-11-16 | $8.27 | $8.27 | 2,539,400 | — | — |
| 2017-11-15 | $8.16 | $8.16 | 3,324,400 | — | — |
| 2017-11-14 | $8.21 | $8.21 | 4,083,000 | — | — |
| 2017-11-13 | $8.38 | $8.38 | 3,654,700 | — | — |
| 2017-11-10 | $8.51 | $8.51 | 4,172,400 | — | — |
| 2017-11-09 | $8.35 | $8.35 | 4,675,400 | — | — |
| 2017-11-08 | $8.73 | $8.73 | 4,244,700 | — | — |
| 2017-11-07 | $8.85 | $8.85 | 4,102,600 | — | — |
| 2017-11-06 | $8.91 | $8.91 | 8,970,200 | — | — |
| 2017-11-03 | $9.13 | $9.13 | 7,997,100 | — | — |
| 2017-11-02 | $9.58 | $9.58 | 11,725,500 | — | — |
| 2017-11-01 | $10.67 | $10.67 | 9,846,000 | — | — |
| 2017-10-31 | $10.43 | $10.43 | 6,392,200 | — | — |
| 2017-10-30 | $10.34 | $10.34 | 7,305,000 | — | — |
| 2017-10-27 | $10.00 | $10.00 | 4,675,900 | — | — |
| 2017-10-26 | $9.86 | $9.86 | 7,459,100 | — | — |
| 2017-10-25 | $9.62 | $9.62 | 6,838,100 | — | — |
| 2017-10-24 | $9.40 | $9.40 | 2,878,700 | — | — |
| 2017-10-23 | $9.40 | $9.40 | 4,252,100 | — | — |
| 2017-10-20 | $9.48 | $9.48 | 4,450,300 | — | — |
| 2017-10-19 | $9.21 | $9.21 | 4,491,600 | — | — |
| 2017-10-18 | $9.47 | $9.47 | 10,130,700 | — | — |
| 2017-10-17 | $9.23 | $9.23 | 8,553,900 | — | — |
| 2017-10-16 | $9.08 | $9.08 | 10,704,700 | — | — |
| 2017-10-13 | $9.56 | $9.56 | 4,044,000 | — | — |
| 2017-10-12 | $9.58 | $9.58 | 4,238,300 | — | — |
| 2017-10-11 | $9.63 | $9.63 | 5,905,500 | — | — |
| 2017-10-10 | $9.75 | $9.75 | 4,432,400 | — | — |
| 2017-10-09 | $9.81 | $9.81 | 6,707,800 | — | — |
| 2017-10-06 | $9.88 | $9.88 | 10,384,700 | — | — |
| 2017-10-05 | $9.67 | $9.67 | 13,511,600 | — | — |
| 2017-10-04 | $10.39 | $10.39 | 12,572,800 | — | — |
| 2017-10-03 | $11.09 | $11.09 | 3,064,700 | — | — |
| 2017-10-02 | $11.12 | $11.12 | 5,197,600 | — | — |
| 2017-09-29 | $11.01 | $11.01 | 8,016,100 | — | — |
| 2017-09-28 | $11.48 | $11.48 | 8,134,700 | — | — |
| 2017-09-27 | $11.69 | $11.69 | 7,732,700 | — | — |
| 2017-09-26 | $11.51 | $11.51 | 9,039,200 | — | — |
| 2017-09-25 | $11.18 | $11.18 | 9,287,100 | — | — |
| 2017-09-22 | $10.75 | $10.75 | 5,603,900 | — | — |
| 2017-09-21 | $10.94 | $10.94 | 8,364,200 | — | — |
| 2017-09-20 | $10.66 | $10.66 | 4,202,300 | — | — |
| 2017-09-19 | $10.97 | $10.97 | 4,780,500 | — | — |
| 2017-09-18 | $11.12 | $11.12 | 6,438,000 | — | — |
| 2017-09-15 | $11.52 | $11.52 | 7,229,000 | — | — |
| 2017-09-14 | $11.23 | $11.23 | 7,962,100 | — | — |
| 2017-09-13 | $11.41 | $11.41 | 10,084,500 | — | — |
| 2017-09-12 | $10.89 | $10.89 | 8,559,300 | — | — |
| 2017-09-11 | $10.92 | $10.92 | 17,263,800 | — | — |
| 2017-09-08 | $10.26 | $10.26 | 9,736,000 | — | — |
| 2017-09-07 | $10.00 | $10.00 | 32,831,800 | — | — |
| 2017-09-06 | $8.90 | $8.90 | 2,883,600 | — | — |
| 2017-09-05 | $8.93 | $8.93 | 2,609,100 | — | — |
| 2017-09-01 | $9.00 | $9.00 | 3,390,200 | — | — |
| 2017-08-31 | $9.21 | $9.21 | 1,968,900 | — | — |
| 2017-08-30 | $9.11 | $9.11 | 1,716,700 | — | — |
| 2017-08-29 | $9.15 | $9.15 | 1,753,900 | — | — |
| 2017-08-28 | $9.26 | $9.26 | 2,471,000 | — | — |
| 2017-08-25 | $9.13 | $9.13 | 3,103,000 | — | — |
| 2017-08-24 | $9.13 | $9.13 | 2,002,000 | — | — |
| 2017-08-23 | $9.21 | $9.21 | 2,642,200 | — | — |
| 2017-08-22 | $9.06 | $9.06 | 4,051,600 | — | — |
| 2017-08-21 | $8.76 | $8.76 | 3,786,500 | — | — |
| 2017-08-18 | $9.05 | $9.05 | 4,399,000 | — | — |
| 2017-08-17 | $9.32 | $9.32 | 3,145,800 | — | — |
| 2017-08-16 | $9.41 | $9.41 | 6,268,800 | — | — |
| 2017-08-15 | $9.88 | $9.88 | 7,031,700 | — | — |
| 2017-08-14 | $9.74 | $9.74 | 3,925,500 | — | — |
| 2017-08-11 | $9.88 | $9.88 | 4,592,800 | — | — |
| 2017-08-10 | $9.78 | $9.78 | 5,070,700 | — | — |
| 2017-08-09 | $10.16 | $10.16 | 6,149,700 | — | — |
| 2017-08-08 | $10.52 | $10.52 | 9,429,700 | — | — |
| 2017-08-07 | $10.16 | $10.16 | 13,177,500 | — | — |
| 2017-08-04 | $9.85 | $9.85 | 28,773,500 | — | — |
| 2017-08-03 | $8.26 | $8.26 | 6,293,800 | — | — |
| 2017-08-02 | $8.03 | $8.03 | 1,591,500 | — | — |
| 2017-08-01 | $8.08 | $8.08 | 3,277,300 | — | — |
| 2017-07-31 | $8.24 | $8.24 | 2,217,500 | — | — |
| 2017-07-28 | $8.10 | $8.10 | 1,684,400 | — | — |
| 2017-07-27 | $8.06 | $8.06 | 1,774,900 | — | — |
| 2017-07-26 | $8.18 | $8.18 | 1,667,100 | — | — |
| 2017-07-25 | $8.09 | $8.09 | 2,416,300 | — | — |
| 2017-07-24 | $8.03 | $8.03 | 1,873,800 | — | — |
| 2017-07-21 | $7.96 | $7.96 | 1,778,300 | — | — |
| 2017-07-20 | $8.01 | $8.01 | 2,081,400 | — | — |
| 2017-07-19 | $8.07 | $8.07 | 1,742,100 | — | — |
| 2017-07-18 | $7.99 | $7.99 | 2,036,600 | — | — |
| 2017-07-17 | $8.11 | $8.11 | 1,658,100 | — | — |
| 2017-07-14 | $8.18 | $8.18 | 2,878,600 | — | — |
| 2017-07-13 | $8.44 | $8.44 | 2,722,300 | — | — |
| 2017-07-12 | $8.12 | $8.12 | 1,333,700 | — | — |
| 2017-07-11 | $7.95 | $7.95 | 1,284,200 | — | — |
| 2017-07-10 | $7.96 | $7.96 | 1,126,800 | — | — |
| 2017-07-07 | $7.98 | $7.98 | 1,705,800 | — | — |
| 2017-07-06 | $8.00 | $8.00 | 1,925,600 | — | — |
| 2017-07-05 | $8.05 | $8.05 | 1,623,800 | — | — |
| 2017-07-03 | $8.19 | $8.19 | 687,500 | — | — |
| 2017-06-30 | $8.13 | $8.13 | 1,789,600 | — | — |
| 2017-06-29 | $8.28 | $8.28 | 1,317,700 | — | — |
| 2017-06-28 | $8.25 | $8.25 | 1,494,700 | — | — |
| 2017-06-27 | $8.14 | $8.14 | 2,619,000 | — | — |
| 2017-06-26 | $8.19 | $8.19 | 3,515,100 | — | — |
| 2017-06-23 | $7.82 | $7.82 | 4,992,900 | — | — |
| 2017-06-22 | $7.74 | $7.74 | 1,518,200 | — | — |
| 2017-06-21 | $7.70 | $7.70 | 1,937,700 | — | — |
| 2017-06-20 | $7.80 | $7.80 | 3,051,000 | — | — |
| 2017-06-19 | $7.84 | $7.84 | 2,711,200 | — | — |
| 2017-06-16 | $7.77 | $7.77 | 4,628,500 | — | — |
| 2017-06-15 | $8.07 | $8.07 | 1,549,500 | — | — |
| 2017-06-14 | $8.34 | $8.34 | 1,508,800 | — | — |
| 2017-06-13 | $8.43 | $8.43 | 1,181,400 | — | — |
| 2017-06-12 | $8.53 | $8.53 | 1,505,000 | — | — |
| 2017-06-09 | $8.37 | $8.37 | 1,785,400 | — | — |
| 2017-06-08 | $8.53 | $8.53 | 976,400 | — | — |
| 2017-06-07 | $8.44 | $8.44 | 1,364,200 | — | — |
| 2017-06-06 | $8.49 | $8.49 | 1,547,600 | — | — |
| 2017-06-05 | $8.57 | $8.57 | 1,390,500 | — | — |
| 2017-06-02 | $8.41 | $8.41 | 973,600 | — | — |
| 2017-06-01 | $8.42 | $8.42 | 1,921,300 | — | — |
| 2017-05-31 | $8.22 | $8.22 | 2,563,300 | — | — |
| 2017-05-30 | $8.30 | $8.30 | 1,703,400 | — | — |
| 2017-05-26 | $8.40 | $8.40 | 1,161,800 | — | — |
| 2017-05-25 | $8.47 | $8.47 | 1,650,800 | — | — |
| 2017-05-24 | $8.54 | $8.54 | 1,901,600 | — | — |
| 2017-05-23 | $8.63 | $8.63 | 3,508,400 | — | — |
| 2017-05-22 | $8.86 | $8.86 | 5,430,900 | — | — |
| 2017-05-19 | $8.52 | $8.52 | 2,297,300 | — | — |
| 2017-05-18 | $8.25 | $8.25 | 1,932,300 | — | — |
| 2017-05-17 | $8.39 | $8.39 | 2,313,300 | — | — |
| 2017-05-16 | $8.68 | $8.68 | 1,580,100 | — | — |
| 2017-05-15 | $8.64 | $8.64 | 2,042,000 | — | — |
| 2017-05-12 | $8.54 | $8.54 | 1,812,000 | — | — |
| 2017-05-11 | $8.62 | $8.62 | 2,364,000 | — | — |
| 2017-05-10 | $8.53 | $8.53 | 2,527,000 | — | — |
| 2017-05-09 | $8.31 | $8.31 | 1,825,000 | — | — |
| 2017-05-08 | $8.41 | $8.41 | 1,797,300 | — | — |
| 2017-05-05 | $8.42 | $8.42 | 2,669,100 | — | — |
| 2017-05-04 | $8.26 | $8.26 | 4,312,100 | — | — |
| 2017-05-03 | $8.40 | $8.40 | 2,558,800 | — | — |
| 2017-05-02 | $8.68 | $8.68 | 3,797,400 | — | — |
| 2017-05-01 | $8.52 | $8.52 | 5,031,600 | — | — |
| 2017-04-28 | $8.25 | $8.25 | 10,542,900 | — | — |
| 2017-04-27 | $8.94 | $8.94 | 7,894,600 | — | — |
| 2017-04-26 | $9.14 | $9.14 | 3,376,300 | — | — |
| 2017-04-25 | $9.18 | $9.18 | 2,487,800 | — | — |
| 2017-04-24 | $9.01 | $9.01 | 2,718,900 | — | — |
| 2017-04-21 | $8.87 | $8.87 | 1,943,700 | — | — |
| 2017-04-20 | $8.97 | $8.97 | 2,371,500 | — | — |
| 2017-04-19 | $8.88 | $8.88 | 2,078,300 | — | — |
| 2017-04-18 | $8.75 | $8.75 | 1,384,800 | — | — |
| 2017-04-17 | $8.75 | $8.75 | 1,215,700 | — | — |
| 2017-04-13 | $8.63 | $8.63 | 1,284,200 | — | — |
| 2017-04-12 | $8.69 | $8.69 | 2,581,500 | — | — |
| 2017-04-11 | $8.95 | $8.95 | 6,494,800 | — | — |
| 2017-04-10 | $8.69 | $8.69 | 1,583,300 | — | — |
| 2017-04-07 | $8.55 | $8.55 | 1,870,400 | — | — |
| 2017-04-06 | $8.51 | $8.51 | 2,841,700 | — | — |
| 2017-04-05 | $8.43 | $8.43 | 1,984,000 | — | — |
| 2017-04-04 | $8.43 | $8.43 | 1,879,700 | — | — |
| 2017-04-03 | $8.61 | $8.61 | 1,923,200 | — | — |
| 2017-03-31 | $8.70 | $8.70 | 1,975,900 | — | — |
| 2017-03-30 | $8.66 | $8.66 | 1,968,600 | — | — |
| 2017-03-29 | $8.73 | $8.73 | 2,997,400 | — | — |
| 2017-03-28 | $8.57 | $8.57 | 2,087,200 | — | — |
| 2017-03-27 | $8.43 | $8.43 | 2,915,400 | — | — |
| 2017-03-24 | $8.30 | $8.30 | 1,620,200 | — | — |
| 2017-03-23 | $8.36 | $8.36 | 1,609,600 | — | — |
| 2017-03-22 | $8.33 | $8.33 | 2,059,000 | — | — |
| 2017-03-21 | $8.40 | $8.40 | 3,521,100 | — | — |
| 2017-03-20 | $8.66 | $8.66 | 3,893,600 | — | — |
| 2017-03-17 | $8.57 | $8.57 | 6,281,900 | — | — |
| 2017-03-16 | $8.51 | $8.51 | 20,003,700 | — | — |
| 2017-03-15 | $7.35 | $7.35 | 3,886,700 | — | — |
| 2017-03-14 | $7.24 | $7.24 | 5,482,200 | — | — |
| 2017-03-13 | $7.57 | $7.57 | 5,352,500 | — | — |
| 2017-03-10 | $7.97 | $7.97 | 2,464,900 | — | — |
| 2017-03-09 | $7.96 | $7.96 | 2,551,500 | — | — |
| 2017-03-08 | $7.98 | $7.98 | 2,682,000 | — | — |
| 2017-03-07 | $7.93 | $7.93 | 3,697,800 | — | — |
| 2017-03-06 | $8.14 | $8.14 | 9,923,500 | — | — |
| 2017-03-03 | $8.84 | $8.84 | 3,859,500 | — | — |
| 2017-03-02 | $9.27 | $9.27 | 1,830,500 | — | — |
| 2017-03-01 | $9.42 | $9.42 | 2,592,700 | — | — |
| 2017-02-28 | $9.40 | $9.40 | 1,910,000 | — | — |
| 2017-02-27 | $9.66 | $9.66 | 2,900,200 | — | — |
| 2017-02-24 | $9.43 | $9.43 | 2,983,500 | — | — |
| 2017-02-23 | $9.57 | $9.57 | 2,117,300 | — | — |
| 2017-02-22 | $9.51 | $9.51 | 1,748,800 | — | — |
| 2017-02-21 | $9.46 | $9.46 | 2,931,300 | — | — |
| 2017-02-17 | $9.25 | $9.25 | 1,877,500 | — | — |
| 2017-02-16 | $9.33 | $9.33 | 2,620,900 | — | — |
| 2017-02-15 | $9.44 | $9.44 | 3,146,500 | — | — |
| 2017-02-14 | $9.17 | $9.17 | 3,223,000 | — | — |
| 2017-02-13 | $9.05 | $9.05 | 3,054,800 | — | — |
| 2017-02-10 | $8.90 | $8.90 | 3,300,100 | — | — |
| 2017-02-09 | $8.74 | $8.74 | 3,661,400 | — | — |
| 2017-02-08 | $8.84 | $8.84 | 7,532,500 | — | — |
| 2017-02-07 | $9.34 | $9.34 | 4,701,500 | — | — |
| 2017-02-06 | $9.51 | $9.51 | 4,912,900 | — | — |
| 2017-02-03 | $9.58 | $9.58 | 15,208,900 | — | — |
| 2017-02-02 | $10.97 | $10.97 | 8,426,900 | — | — |
| 2017-02-01 | $10.57 | $10.57 | 4,350,900 | — | — |
| 2017-01-31 | $10.75 | $10.75 | 5,417,700 | — | — |
| 2017-01-30 | $10.80 | $10.80 | 6,650,400 | — | — |
| 2017-01-27 | $10.07 | $10.07 | 1,758,400 | — | — |
| 2017-01-26 | $10.03 | $10.03 | 2,615,600 | — | — |
| 2017-01-25 | $10.00 | $10.00 | 3,796,200 | — | — |
| 2017-01-24 | $10.13 | $10.13 | 10,523,500 | — | — |
| 2017-01-23 | $9.40 | $9.40 | 3,264,700 | — | — |
| 2017-01-20 | $9.51 | $9.51 | 4,287,300 | — | — |
| 2017-01-19 | $9.17 | $9.17 | 2,149,700 | — | — |
| 2017-01-18 | $9.22 | $9.22 | 2,319,800 | — | — |
| 2017-01-17 | $9.42 | $9.42 | 2,982,300 | — | — |
| 2017-01-13 | $9.27 | $9.27 | 2,838,900 | — | — |
| 2017-01-12 | $9.15 | $9.15 | 1,959,500 | — | — |
| 2017-01-11 | $9.12 | $9.12 | 2,496,900 | — | — |
| 2017-01-10 | $9.02 | $9.02 | 3,039,300 | — | — |
| 2017-01-09 | $9.06 | $9.06 | 2,625,700 | — | — |
| 2017-01-06 | $9.07 | $9.07 | 4,864,600 | — | — |
| 2017-01-05 | $9.35 | $9.35 | 5,786,100 | — | — |
| 2017-01-04 | $9.02 | $9.02 | 3,644,600 | — | — |
| 2017-01-03 | $8.77 | $8.77 | 3,289,000 | — | — |