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
- 2007-06-20 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 | $11.30 | $11.30 | 58,400 | — | — |
| 2017-12-28 | $11.15 | $11.15 | 12,900 | — | — |
| 2017-12-27 | $11.15 | $11.15 | 9,400 | — | — |
| 2017-12-26 | $11.25 | $11.25 | 39,800 | — | — |
| 2017-12-22 | $11.25 | $11.25 | 18,400 | — | — |
| 2017-12-21 | $11.45 | $11.45 | 24,300 | — | — |
| 2017-12-20 | $11.40 | $11.40 | 38,600 | — | — |
| 2017-12-19 | $11.25 | $11.25 | 35,200 | — | — |
| 2017-12-18 | $11.70 | $11.70 | 33,400 | — | — |
| 2017-12-15 | $11.70 | $11.70 | 171,200 | — | — |
| 2017-12-14 | $11.55 | $11.55 | 55,000 | — | — |
| 2017-12-13 | $11.85 | $11.85 | 107,500 | — | — |
| 2017-12-12 | $11.20 | $11.20 | 53,500 | — | — |
| 2017-12-11 | $10.95 | $10.95 | 178,600 | — | — |
| 2017-12-08 | $11.75 | $11.75 | 51,200 | — | — |
| 2017-12-07 | $11.30 | $11.30 | 48,100 | — | — |
| 2017-12-06 | $11.10 | $11.10 | 2,171,000 | — | — |
| 2017-12-05 | $11.35 | $11.35 | 27,200 | — | — |
| 2017-12-04 | $11.55 | $11.55 | 39,100 | — | — |
| 2017-12-01 | $11.85 | $11.85 | 38,600 | — | — |
| 2017-11-30 | $12.05 | $12.05 | 47,500 | — | — |
| 2017-11-29 | $12.00 | $12.00 | 22,700 | — | — |
| 2017-11-28 | $11.70 | $11.70 | 52,900 | — | — |
| 2017-11-27 | $11.55 | $11.55 | 50,300 | — | — |
| 2017-11-24 | $11.70 | $11.70 | 16,700 | — | — |
| 2017-11-22 | $11.70 | $11.70 | 24,900 | — | — |
| 2017-11-21 | $11.73 | $11.73 | 84,200 | — | — |
| 2017-11-20 | $11.30 | $11.30 | 55,900 | — | — |
| 2017-11-17 | $11.30 | $11.30 | 54,000 | — | — |
| 2017-11-16 | $11.20 | $11.20 | 44,100 | — | — |
| 2017-11-15 | $10.85 | $10.85 | 86,300 | — | — |
| 2017-11-14 | $11.00 | $11.00 | 14,800 | — | — |
| 2017-11-13 | $11.05 | $11.05 | 29,100 | — | — |
| 2017-11-10 | $11.20 | $11.20 | 54,700 | — | — |
| 2017-11-09 | $10.90 | $10.90 | 39,300 | — | — |
| 2017-11-08 | $10.90 | $10.90 | 29,300 | — | — |
| 2017-11-07 | $10.85 | $10.85 | 87,600 | — | — |
| 2017-11-06 | $10.90 | $10.90 | 31,100 | — | — |
| 2017-11-03 | $10.90 | $10.90 | 63,500 | — | — |
| 2017-11-02 | $10.90 | $10.90 | 49,100 | — | — |
| 2017-11-01 | $10.85 | $10.85 | 32,200 | — | — |
| 2017-10-31 | $10.85 | $10.85 | 69,800 | — | — |
| 2017-10-30 | $10.85 | $10.85 | 44,000 | — | — |
| 2017-10-27 | $10.90 | $10.90 | 45,900 | — | — |
| 2017-10-26 | $10.80 | $10.80 | 24,500 | — | — |
| 2017-10-25 | $10.60 | $10.60 | 98,700 | — | — |
| 2017-10-24 | $11.05 | $11.05 | 45,800 | — | — |
| 2017-10-23 | $10.80 | $10.80 | 69,200 | — | — |
| 2017-10-20 | $10.50 | $10.50 | 34,900 | — | — |
| 2017-10-19 | $10.40 | $10.40 | 47,100 | — | — |
| 2017-10-18 | $10.50 | $10.50 | 51,100 | — | — |
| 2017-10-17 | $10.00 | $10.00 | 58,700 | — | — |
| 2017-10-16 | $9.80 | $9.80 | 60,500 | — | — |
| 2017-10-13 | $10.10 | $10.10 | 16,000 | — | — |
| 2017-10-12 | $10.07 | $10.07 | 16,700 | — | — |
| 2017-10-11 | $10.10 | $10.10 | 30,000 | — | — |
| 2017-10-10 | $10.10 | $10.10 | 27,100 | — | — |
| 2017-10-09 | $9.95 | $9.95 | 15,900 | — | — |
| 2017-10-06 | $10.00 | $10.00 | 7,900 | — | — |
| 2017-10-05 | $10.00 | $10.00 | 44,400 | — | — |
| 2017-10-04 | $9.95 | $9.95 | 82,400 | — | — |
| 2017-10-03 | $10.05 | $10.05 | 40,700 | — | — |
| 2017-10-02 | $10.10 | $10.10 | 74,400 | — | — |
| 2017-09-29 | $9.90 | $9.90 | 35,400 | — | — |
| 2017-09-28 | $9.90 | $9.90 | 33,100 | — | — |
| 2017-09-27 | $10.00 | $10.00 | 35,500 | — | — |
| 2017-09-26 | $9.85 | $9.85 | 50,300 | — | — |
| 2017-09-25 | $9.40 | $9.40 | 35,500 | — | — |
| 2017-09-22 | $9.45 | $9.45 | 22,200 | — | — |
| 2017-09-21 | $9.45 | $9.45 | 39,100 | — | — |
| 2017-09-20 | $9.20 | $9.20 | 33,000 | — | — |
| 2017-09-19 | $9.25 | $9.25 | 36,900 | — | — |
| 2017-09-18 | $9.30 | $9.30 | 81,700 | — | — |
| 2017-09-15 | $8.90 | $8.90 | 127,100 | — | — |
| 2017-09-14 | $9.15 | $9.15 | 103,700 | — | — |
| 2017-09-13 | $9.10 | $9.10 | 41,200 | — | — |
| 2017-09-12 | $9.25 | $9.25 | 29,800 | — | — |
| 2017-09-11 | $9.30 | $9.30 | 52,700 | — | — |
| 2017-09-08 | $9.15 | $9.15 | 52,300 | — | — |
| 2017-09-07 | $9.00 | $9.00 | 53,200 | — | — |
| 2017-09-06 | $9.20 | $9.20 | 53,500 | — | — |
| 2017-09-05 | $9.20 | $9.20 | 51,400 | — | — |
| 2017-09-01 | $9.70 | $9.70 | 51,700 | — | — |
| 2017-08-31 | $9.45 | $9.45 | 41,400 | — | — |
| 2017-08-30 | $9.40 | $9.40 | 50,900 | — | — |
| 2017-08-29 | $9.30 | $9.30 | 33,400 | — | — |
| 2017-08-28 | $9.35 | $9.35 | 28,200 | — | — |
| 2017-08-25 | $9.50 | $9.50 | 67,700 | — | — |
| 2017-08-24 | $9.30 | $9.30 | 30,700 | — | — |
| 2017-08-23 | $9.25 | $9.25 | 177,800 | — | — |
| 2017-08-22 | $9.50 | $9.50 | 22,300 | — | — |
| 2017-08-21 | $9.45 | $9.45 | 41,400 | — | — |
| 2017-08-18 | $9.70 | $9.70 | 46,600 | — | — |
| 2017-08-17 | $9.65 | $9.65 | 66,700 | — | — |
| 2017-08-16 | $10.00 | $10.00 | 49,000 | — | — |
| 2017-08-15 | $9.90 | $9.90 | 75,600 | — | — |
| 2017-08-14 | $10.00 | $10.00 | 185,300 | — | — |
| 2017-08-11 | $10.00 | $10.00 | 48,400 | — | — |
| 2017-08-10 | $10.00 | $10.00 | 41,200 | — | — |
| 2017-08-09 | $10.35 | $10.35 | 49,900 | — | — |
| 2017-08-08 | $10.50 | $10.50 | 79,500 | — | — |
| 2017-08-07 | $11.30 | $11.30 | 66,900 | — | — |
| 2017-08-04 | $11.25 | $11.25 | 45,900 | — | — |
| 2017-08-03 | $11.35 | $11.35 | 32,600 | — | — |
| 2017-08-02 | $11.30 | $11.30 | 34,000 | — | — |
| 2017-08-01 | $11.55 | $11.55 | 48,800 | — | — |
| 2017-07-31 | $11.25 | $11.25 | 105,400 | — | — |
| 2017-07-28 | $11.25 | $11.25 | 133,900 | — | — |
| 2017-07-27 | $11.20 | $11.20 | 25,000 | — | — |
| 2017-07-26 | $11.45 | $11.45 | 31,300 | — | — |
| 2017-07-25 | $11.50 | $11.50 | 42,700 | — | — |
| 2017-07-24 | $11.45 | $11.45 | 38,900 | — | — |
| 2017-07-21 | $11.40 | $11.40 | 57,600 | — | — |
| 2017-07-20 | $11.45 | $11.45 | 51,300 | — | — |
| 2017-07-19 | $11.30 | $11.30 | 20,600 | — | — |
| 2017-07-18 | $11.30 | $11.30 | 62,200 | — | — |
| 2017-07-17 | $11.30 | $11.30 | 30,700 | — | — |
| 2017-07-14 | $11.50 | $11.50 | 23,800 | — | — |
| 2017-07-13 | $11.50 | $11.50 | 25,100 | — | — |
| 2017-07-12 | $11.70 | $11.70 | 40,900 | — | — |
| 2017-07-11 | $11.75 | $11.75 | 67,600 | — | — |
| 2017-07-10 | $11.85 | $11.85 | 45,200 | — | — |
| 2017-07-07 | $11.75 | $11.75 | 35,000 | — | — |
| 2017-07-06 | $11.65 | $11.65 | 61,400 | — | — |
| 2017-07-05 | $11.90 | $11.90 | 47,400 | — | — |
| 2017-07-03 | $11.90 | $11.90 | 73,200 | — | — |
| 2017-06-30 | $11.45 | $11.45 | 64,000 | — | — |
| 2017-06-29 | $11.20 | $11.20 | 27,400 | — | — |
| 2017-06-28 | $11.35 | $11.35 | 58,900 | — | — |
| 2017-06-27 | $10.80 | $10.80 | 39,900 | — | — |
| 2017-06-26 | $10.75 | $10.75 | 84,000 | — | — |
| 2017-06-23 | $10.50 | $10.50 | 145,000 | — | — |
| 2017-06-22 | $10.75 | $10.75 | 39,000 | — | — |
| 2017-06-21 | $10.85 | $10.85 | 55,800 | — | — |
| 2017-06-20 | $11.10 | $11.10 | 45,600 | — | — |
| 2017-06-19 | $11.10 | $11.10 | 56,600 | — | — |
| 2017-06-16 | $10.90 | $10.90 | 136,500 | — | — |
| 2017-06-15 | $11.10 | $11.10 | 39,900 | — | — |
| 2017-06-14 | $11.15 | $11.15 | 60,900 | — | — |
| 2017-06-13 | $11.25 | $11.25 | 138,900 | — | — |
| 2017-06-12 | $11.00 | $11.00 | 53,100 | — | — |
| 2017-06-09 | $11.20 | $11.20 | 60,900 | — | — |
| 2017-06-08 | $11.10 | $11.10 | 124,700 | — | — |
| 2017-06-07 | $10.68 | $10.68 | 64,600 | — | — |
| 2017-06-06 | $10.45 | $10.45 | 65,000 | — | — |
| 2017-06-05 | $10.50 | $10.50 | 86,600 | — | — |
| 2017-06-02 | $10.30 | $10.30 | 90,700 | — | — |
| 2017-06-01 | $9.90 | $9.90 | 24,700 | — | — |
| 2017-05-31 | $9.90 | $9.90 | 92,600 | — | — |
| 2017-05-30 | $9.90 | $9.90 | 26,800 | — | — |
| 2017-05-26 | $9.90 | $9.90 | 31,000 | — | — |
| 2017-05-25 | $9.95 | $9.95 | 28,700 | — | — |
| 2017-05-24 | $10.25 | $10.25 | 16,300 | — | — |
| 2017-05-23 | $10.40 | $10.40 | 46,900 | — | — |
| 2017-05-22 | $10.45 | $10.45 | 41,600 | — | — |
| 2017-05-19 | $10.50 | $10.50 | 46,200 | — | — |
| 2017-05-18 | $10.55 | $10.55 | 42,000 | — | — |
| 2017-05-17 | $10.45 | $10.45 | 67,800 | — | — |
| 2017-05-16 | $10.90 | $10.90 | 41,100 | — | — |
| 2017-05-15 | $10.95 | $10.95 | 51,700 | — | — |
| 2017-05-12 | $10.85 | $10.85 | 46,300 | — | — |
| 2017-05-11 | $10.45 | $10.45 | 27,100 | — | — |
| 2017-05-10 | $10.25 | $10.25 | 24,800 | — | — |
| 2017-05-09 | $10.25 | $10.25 | 83,500 | — | — |
| 2017-05-08 | $10.20 | $10.20 | 40,600 | — | — |
| 2017-05-05 | $10.20 | $10.20 | 53,700 | — | — |
| 2017-05-04 | $10.20 | $10.20 | 40,600 | — | — |
| 2017-05-03 | $10.65 | $10.65 | 33,000 | — | — |
| 2017-05-02 | $10.75 | $10.75 | 66,600 | — | — |
| 2017-05-01 | $10.50 | $10.50 | 26,100 | — | — |
| 2017-04-28 | $10.30 | $10.30 | 32,100 | — | — |
| 2017-04-27 | $10.50 | $10.50 | 47,100 | — | — |
| 2017-04-26 | $10.55 | $10.55 | 80,800 | — | — |
| 2017-04-25 | $10.30 | $10.30 | 58,500 | — | — |
| 2017-04-24 | $10.20 | $10.20 | 24,600 | — | — |
| 2017-04-21 | $9.95 | $9.95 | 44,500 | — | — |
| 2017-04-20 | $9.70 | $9.70 | 55,900 | — | — |
| 2017-04-19 | $9.85 | $9.85 | 36,700 | — | — |
| 2017-04-18 | $10.10 | $10.10 | 91,000 | — | — |
| 2017-04-17 | $10.20 | $10.20 | 44,200 | — | — |
| 2017-04-13 | $10.20 | $10.20 | 108,900 | — | — |
| 2017-04-12 | $10.00 | $10.00 | 53,200 | — | — |
| 2017-04-11 | $10.00 | $10.00 | 26,300 | — | — |
| 2017-04-10 | $9.85 | $9.85 | 48,100 | — | — |
| 2017-04-07 | $10.00 | $10.00 | 37,800 | — | — |
| 2017-04-06 | $9.95 | $9.95 | 27,700 | — | — |
| 2017-04-05 | $9.80 | $9.80 | 45,800 | — | — |
| 2017-04-04 | $9.85 | $9.85 | 27,200 | — | — |
| 2017-04-03 | $9.80 | $9.80 | 46,700 | — | — |
| 2017-03-31 | $9.95 | $9.95 | 45,900 | — | — |
| 2017-03-30 | $10.00 | $10.00 | 30,500 | — | — |
| 2017-03-29 | $10.05 | $10.05 | 51,100 | — | — |
| 2017-03-28 | $10.00 | $10.00 | 29,300 | — | — |
| 2017-03-27 | $9.95 | $9.95 | 37,900 | — | — |
| 2017-03-24 | $9.80 | $9.80 | 50,000 | — | — |
| 2017-03-23 | $9.80 | $9.80 | 44,100 | — | — |
| 2017-03-22 | $9.45 | $9.45 | 37,800 | — | — |
| 2017-03-21 | $9.45 | $9.45 | 62,300 | — | — |
| 2017-03-20 | $9.65 | $9.65 | 33,500 | — | — |
| 2017-03-17 | $9.55 | $9.55 | 150,600 | — | — |
| 2017-03-16 | $9.70 | $9.70 | 61,300 | — | — |
| 2017-03-15 | $9.35 | $9.35 | 53,000 | — | — |
| 2017-03-14 | $9.25 | $9.25 | 50,000 | — | — |
| 2017-03-13 | $9.10 | $9.10 | 31,800 | — | — |
| 2017-03-10 | $9.10 | $9.10 | 53,500 | — | — |
| 2017-03-09 | $8.90 | $8.90 | 44,100 | — | — |
| 2017-03-08 | $9.05 | $9.05 | 49,500 | — | — |
| 2017-03-07 | $9.30 | $9.30 | 28,800 | — | — |
| 2017-03-06 | $9.35 | $9.35 | 32,500 | — | — |
| 2017-03-03 | $9.25 | $9.25 | 119,700 | — | — |
| 2017-03-02 | $9.50 | $9.50 | 63,500 | — | — |
| 2017-03-01 | $9.75 | $9.75 | 44,100 | — | — |
| 2017-02-28 | $9.45 | $9.45 | 28,100 | — | — |
| 2017-02-27 | $9.75 | $9.75 | 22,000 | — | — |
| 2017-02-24 | $9.70 | $9.70 | 47,100 | — | — |
| 2017-02-23 | $9.45 | $9.45 | 29,000 | — | — |
| 2017-02-22 | $9.70 | $9.70 | 37,900 | — | — |
| 2017-02-21 | $9.55 | $9.55 | 26,500 | — | — |
| 2017-02-17 | $9.70 | $9.70 | 31,500 | — | — |
| 2017-02-16 | $9.80 | $9.80 | 39,400 | — | — |
| 2017-02-15 | $9.60 | $9.60 | 35,800 | — | — |
| 2017-02-14 | $9.45 | $9.45 | 31,800 | — | — |
| 2017-02-13 | $9.60 | $9.60 | 64,200 | — | — |
| 2017-02-10 | $9.85 | $9.85 | 28,200 | — | — |
| 2017-02-09 | $9.60 | $9.60 | 36,400 | — | — |
| 2017-02-08 | $9.40 | $9.40 | 26,500 | — | — |
| 2017-02-07 | $9.45 | $9.45 | 51,700 | — | — |
| 2017-02-06 | $9.50 | $9.50 | 26,600 | — | — |
| 2017-02-03 | $9.55 | $9.55 | 52,600 | — | — |
| 2017-02-02 | $9.45 | $9.45 | 48,200 | — | — |
| 2017-02-01 | $9.65 | $9.65 | 29,600 | — | — |
| 2017-01-31 | $9.60 | $9.60 | 38,100 | — | — |
| 2017-01-30 | $9.45 | $9.45 | 33,000 | — | — |
| 2017-01-27 | $9.90 | $9.90 | 27,900 | — | — |
| 2017-01-26 | $9.80 | $9.80 | 24,400 | — | — |
| 2017-01-25 | $9.85 | $9.85 | 75,800 | — | — |
| 2017-01-24 | $9.60 | $9.60 | 58,100 | — | — |
| 2017-01-23 | $9.30 | $9.30 | 42,900 | — | — |
| 2017-01-20 | $9.40 | $9.40 | 69,400 | — | — |
| 2017-01-19 | $9.35 | $9.35 | 54,000 | — | — |
| 2017-01-18 | $9.55 | $9.55 | 93,800 | — | — |
| 2017-01-17 | $9.65 | $9.65 | 40,000 | — | — |
| 2017-01-13 | $9.95 | $9.95 | 33,600 | — | — |
| 2017-01-12 | $9.70 | $9.70 | 31,200 | — | — |
| 2017-01-11 | $9.95 | $9.95 | 29,000 | — | — |
| 2017-01-10 | $10.00 | $10.00 | 26,800 | — | — |
| 2017-01-09 | $9.55 | $9.55 | 49,400 | — | — |
| 2017-01-06 | $9.90 | $9.90 | 53,900 | — | — |
| 2017-01-05 | $10.05 | $10.05 | 43,300 | — | — |
| 2017-01-04 | $10.30 | $10.30 | 30,200 | — | — |
| 2017-01-03 | $9.95 | $9.95 | 59,600 | — | — |