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
- 2016-04-28 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 | $9.34 | $9.84 | 25,200 | — | — |
| 2017-12-28 | $9.28 | $9.77 | 21,200 | — | — |
| 2017-12-27 | $9.06 | $9.54 | 18,000 | — | — |
| 2017-12-26 | $9.03 | $9.51 | 19,700 | — | — |
| 2017-12-22 | $9.21 | $9.70 | 16,600 | — | — |
| 2017-12-21 | $9.43 | $9.93 | 24,800 | — | — |
| 2017-12-20 | $9.28 | $9.77 | 4,300 | — | — |
| 2017-12-19 | $9.22 | $9.71 | 11,200 | — | — |
| 2017-12-18 | $9.46 | $9.96 | 14,400 | — | — |
| 2017-12-15 | $9.36 | $9.86 | 70,200 | — | — |
| 2017-12-14 | $9.30 | $9.80 | 7,900 | — | — |
| 2017-12-13 | $9.45 | $9.93 | 11,500 | — | — |
| 2017-12-12 | $9.30 | $9.77 | 14,500 | — | — |
| 2017-12-11 | $9.26 | $9.73 | 15,300 | — | — |
| 2017-12-08 | $9.39 | $9.86 | 9,200 | — | — |
| 2017-12-07 | $9.41 | $9.89 | 71,000 | — | — |
| 2017-12-06 | $9.58 | $10.06 | 7,900 | — | — |
| 2017-12-05 | $9.63 | $10.12 | 13,700 | — | — |
| 2017-12-04 | $9.71 | $10.20 | 11,800 | — | — |
| 2017-12-01 | $9.73 | $10.22 | 9,800 | — | — |
| 2017-11-30 | $9.68 | $10.17 | 37,900 | — | — |
| 2017-11-29 | $9.75 | $10.24 | 18,300 | — | — |
| 2017-11-28 | $9.72 | $10.21 | 10,200 | — | — |
| 2017-11-27 | $9.64 | $10.13 | 14,000 | — | — |
| 2017-11-24 | $9.71 | $10.20 | 2,600 | — | — |
| 2017-11-22 | $9.63 | $10.12 | 14,600 | — | — |
| 2017-11-21 | $9.74 | $10.23 | 11,100 | — | — |
| 2017-11-20 | $9.87 | $10.37 | 11,500 | — | — |
| 2017-11-17 | $9.80 | $10.30 | 6,100 | — | — |
| 2017-11-16 | $9.82 | $10.32 | 6,800 | — | — |
| 2017-11-15 | $9.77 | $10.26 | 8,300 | — | — |
| 2017-11-14 | $9.85 | $10.32 | 8,800 | — | — |
| 2017-11-13 | $9.82 | $10.29 | 11,800 | — | — |
| 2017-11-10 | $9.76 | $10.23 | 25,800 | — | — |
| 2017-11-09 | $9.69 | $10.16 | 27,000 | — | — |
| 2017-11-08 | $9.42 | $9.87 | 21,600 | — | — |
| 2017-11-07 | $9.40 | $9.85 | 18,100 | — | — |
| 2017-11-06 | $9.40 | $9.85 | 6,600 | — | — |
| 2017-11-03 | $9.41 | $9.86 | 23,300 | — | — |
| 2017-11-02 | $9.49 | $9.95 | 14,600 | — | — |
| 2017-11-01 | $9.41 | $9.86 | 20,200 | — | — |
| 2017-10-31 | $9.41 | $9.86 | 30,400 | — | — |
| 2017-10-30 | $9.42 | $9.87 | 8,800 | — | — |
| 2017-10-27 | $9.46 | $9.92 | 14,700 | — | — |
| 2017-10-26 | $9.47 | $9.93 | 9,500 | — | — |
| 2017-10-25 | $9.47 | $9.93 | 8,100 | — | — |
| 2017-10-24 | $9.40 | $9.85 | 16,500 | — | — |
| 2017-10-23 | $9.54 | $10.00 | 5,700 | — | — |
| 2017-10-20 | $9.58 | $10.04 | 19,000 | — | — |
| 2017-10-19 | $9.63 | $10.09 | 3,400 | — | — |
| 2017-10-18 | $9.64 | $10.10 | 5,700 | — | — |
| 2017-10-17 | $9.70 | $10.17 | 7,900 | — | — |
| 2017-10-16 | $9.70 | $10.17 | 13,400 | — | — |
| 2017-10-13 | $9.61 | $10.05 | 18,300 | — | — |
| 2017-10-12 | $9.68 | $10.12 | 14,000 | — | — |
| 2017-10-11 | $9.64 | $10.08 | 12,600 | — | — |
| 2017-10-10 | $9.62 | $10.06 | 37,700 | — | — |
| 2017-10-09 | $9.55 | $9.99 | 8,000 | — | — |
| 2017-10-06 | $9.55 | $9.99 | 7,600 | — | — |
| 2017-10-05 | $9.53 | $9.96 | 9,400 | — | — |
| 2017-10-04 | $9.52 | $9.95 | 8,400 | — | — |
| 2017-10-03 | $9.58 | $10.02 | 13,000 | — | — |
| 2017-10-02 | $9.59 | $10.03 | 9,500 | — | — |
| 2017-09-29 | $9.42 | $9.85 | 29,800 | — | — |
| 2017-09-28 | $9.50 | $9.93 | 18,700 | — | — |
| 2017-09-27 | $9.64 | $10.08 | 29,400 | — | — |
| 2017-09-26 | $9.63 | $10.07 | 14,800 | — | — |
| 2017-09-25 | $9.64 | $10.08 | 27,300 | — | — |
| 2017-09-22 | $9.49 | $9.92 | 17,300 | — | — |
| 2017-09-21 | $9.64 | $10.08 | 15,400 | — | — |
| 2017-09-20 | $9.71 | $10.15 | 8,700 | — | — |
| 2017-09-19 | $9.67 | $10.11 | 23,200 | — | — |
| 2017-09-18 | $9.58 | $10.02 | 12,500 | — | — |
| 2017-09-15 | $9.43 | $9.86 | 184,900 | — | — |
| 2017-09-14 | $9.80 | $10.25 | 29,800 | — | — |
| 2017-09-13 | $9.73 | $10.15 | 29,000 | — | — |
| 2017-09-12 | $9.72 | $10.14 | 32,600 | — | — |
| 2017-09-11 | $9.72 | $10.14 | 61,000 | — | — |
| 2017-09-08 | $9.64 | $10.06 | 24,000 | — | — |
| 2017-09-07 | $9.70 | $10.12 | 25,900 | — | — |
| 2017-09-06 | $9.67 | $10.09 | 27,100 | — | — |
| 2017-09-05 | $9.45 | $9.86 | 50,400 | — | — |
| 2017-09-01 | $9.58 | $9.99 | 7,600 | — | — |
| 2017-08-31 | $9.58 | $9.99 | 8,500 | — | — |
| 2017-08-30 | $9.61 | $10.02 | 9,500 | — | — |
| 2017-08-29 | $9.69 | $10.11 | 11,500 | — | — |
| 2017-08-28 | $9.75 | $10.17 | 14,600 | — | — |
| 2017-08-25 | $9.70 | $10.12 | 12,500 | — | — |
| 2017-08-24 | $9.64 | $10.06 | 15,200 | — | — |
| 2017-08-23 | $9.59 | $10.00 | 13,500 | — | — |
| 2017-08-22 | $9.55 | $9.96 | 19,900 | — | — |
| 2017-08-21 | $9.47 | $9.88 | 14,100 | — | — |
| 2017-08-18 | $9.40 | $9.81 | 18,600 | — | — |
| 2017-08-17 | $9.27 | $9.67 | 24,100 | — | — |
| 2017-08-16 | $9.30 | $9.70 | 13,300 | — | — |
| 2017-08-15 | $9.25 | $9.65 | 62,000 | — | — |
| 2017-08-14 | $9.45 | $9.83 | 17,300 | — | — |
| 2017-08-11 | $9.44 | $9.82 | 45,600 | — | — |
| 2017-08-10 | $9.40 | $9.78 | 7,000 | — | — |
| 2017-08-09 | $9.44 | $9.82 | 17,100 | — | — |
| 2017-08-08 | $9.65 | $10.04 | 11,300 | — | — |
| 2017-08-07 | $9.59 | $9.98 | 3,600 | — | — |
| 2017-08-04 | $9.46 | $9.84 | 4,800 | — | — |
| 2017-08-03 | $9.51 | $9.90 | 2,300 | — | — |
| 2017-08-02 | $9.45 | $9.83 | 4,200 | — | — |
| 2017-08-01 | $9.55 | $9.94 | 24,100 | — | — |
| 2017-07-31 | $9.44 | $9.82 | 6,100 | — | — |
| 2017-07-28 | $9.52 | $9.91 | 14,700 | — | — |
| 2017-07-27 | $9.43 | $9.81 | 11,300 | — | — |
| 2017-07-26 | $9.55 | $9.94 | 12,700 | — | — |
| 2017-07-25 | $9.46 | $9.84 | 3,800 | — | — |
| 2017-07-24 | $9.42 | $9.80 | 12,800 | — | — |
| 2017-07-21 | $9.43 | $9.81 | 39,000 | — | — |
| 2017-07-20 | $9.30 | $9.68 | 11,100 | — | — |
| 2017-07-19 | $9.54 | $9.93 | 11,500 | — | — |
| 2017-07-18 | $9.54 | $9.93 | 17,600 | — | — |
| 2017-07-17 | $9.82 | $10.22 | 12,300 | — | — |
| 2017-07-14 | $9.83 | $10.23 | 10,000 | — | — |
| 2017-07-13 | $9.81 | $10.21 | 15,300 | — | — |
| 2017-07-12 | $9.92 | $10.30 | 8,700 | — | — |
| 2017-07-11 | $9.85 | $10.23 | 9,800 | — | — |
| 2017-07-10 | $9.90 | $10.28 | 20,300 | — | — |
| 2017-07-07 | $9.99 | $10.37 | 18,700 | — | — |
| 2017-07-06 | $9.93 | $10.31 | 27,200 | — | — |
| 2017-07-05 | $9.95 | $10.33 | 15,700 | — | — |
| 2017-07-03 | $9.97 | $10.35 | 4,400 | — | — |
| 2017-06-30 | $9.90 | $10.28 | 17,900 | — | — |
| 2017-06-29 | $9.88 | $10.26 | 8,400 | — | — |
| 2017-06-28 | $9.86 | $10.24 | 12,900 | — | — |
| 2017-06-27 | $9.78 | $10.15 | 6,900 | — | — |
| 2017-06-26 | $9.89 | $10.27 | 20,500 | — | — |
| 2017-06-23 | $9.94 | $10.32 | 219,000 | — | — |
| 2017-06-22 | $9.74 | $10.11 | 10,800 | — | — |
| 2017-06-21 | $9.82 | $10.19 | 16,500 | — | — |
| 2017-06-20 | $9.77 | $10.14 | 10,100 | — | — |
| 2017-06-19 | $9.83 | $10.21 | 19,100 | — | — |
| 2017-06-16 | $9.84 | $10.22 | 82,400 | — | — |
| 2017-06-15 | $9.79 | $10.16 | 20,600 | — | — |
| 2017-06-14 | $9.81 | $10.18 | 15,700 | — | — |
| 2017-06-13 | $9.73 | $10.08 | 30,900 | — | — |
| 2017-06-12 | $9.54 | $9.88 | 30,700 | — | — |
| 2017-06-09 | $9.30 | $9.63 | 13,400 | — | — |
| 2017-06-08 | $9.25 | $9.58 | 7,900 | — | — |
| 2017-06-07 | $9.18 | $9.51 | 7,100 | — | — |
| 2017-06-06 | $9.22 | $9.55 | 15,500 | — | — |
| 2017-06-05 | $9.16 | $9.49 | 13,400 | — | — |
| 2017-06-02 | $9.24 | $9.57 | 46,200 | — | — |
| 2017-06-01 | $9.55 | $9.89 | 9,100 | — | — |
| 2017-05-31 | $9.48 | $9.82 | 15,300 | — | — |
| 2017-05-30 | $9.48 | $9.82 | 42,300 | — | — |
| 2017-05-26 | $9.09 | $9.41 | 36,800 | — | — |
| 2017-05-25 | $8.99 | $9.31 | 33,500 | — | — |
| 2017-05-24 | $8.99 | $9.31 | 23,300 | — | — |
| 2017-05-23 | $9.01 | $9.33 | 55,000 | — | — |
| 2017-05-22 | $8.84 | $9.16 | 63,400 | — | — |
| 2017-05-19 | $8.65 | $8.96 | 23,200 | — | — |
| 2017-05-18 | $8.53 | $8.83 | 27,000 | — | — |
| 2017-05-17 | $8.51 | $8.81 | 33,100 | — | — |
| 2017-05-16 | $8.54 | $8.85 | 35,500 | — | — |
| 2017-05-15 | $8.58 | $8.89 | 31,800 | — | — |
| 2017-05-12 | $8.60 | $8.88 | 31,100 | — | — |
| 2017-05-11 | $9.00 | $9.30 | 6,200 | — | — |
| 2017-05-10 | $9.04 | $9.34 | 9,700 | — | — |
| 2017-05-09 | $9.00 | $9.30 | 15,300 | — | — |
| 2017-05-08 | $9.13 | $9.43 | 12,200 | — | — |
| 2017-05-05 | $9.05 | $9.35 | 15,800 | — | — |
| 2017-05-04 | $8.99 | $9.29 | 10,700 | — | — |
| 2017-05-03 | $9.04 | $9.34 | 37,300 | — | — |
| 2017-05-02 | $9.08 | $9.38 | 5,000 | — | — |
| 2017-05-01 | $9.16 | $9.46 | 9,100 | — | — |
| 2017-04-28 | $9.14 | $9.44 | 10,000 | — | — |
| 2017-04-27 | $9.15 | $9.45 | 19,100 | — | — |
| 2017-04-26 | $9.17 | $9.47 | 56,800 | — | — |
| 2017-04-25 | $8.99 | $9.29 | 24,500 | — | — |
| 2017-04-24 | $8.90 | $9.19 | 14,100 | — | — |
| 2017-04-21 | $8.90 | $9.19 | 17,400 | — | — |
| 2017-04-20 | $8.97 | $9.27 | 17,000 | — | — |
| 2017-04-19 | $8.86 | $9.15 | 17,800 | — | — |
| 2017-04-18 | $8.83 | $9.12 | 37,500 | — | — |
| 2017-04-17 | $8.85 | $9.14 | 20,700 | — | — |
| 2017-04-13 | $8.80 | $9.09 | 5,600 | — | — |
| 2017-04-12 | $8.86 | $9.15 | 11,900 | — | — |
| 2017-04-11 | $8.71 | $9.00 | 5,600 | — | — |
| 2017-04-10 | $8.66 | $8.92 | 2,200 | — | — |
| 2017-04-07 | $8.62 | $8.88 | 6,000 | — | — |
| 2017-04-06 | $8.60 | $8.86 | 13,100 | — | — |
| 2017-04-05 | $8.63 | $8.89 | 18,300 | — | — |
| 2017-04-04 | $8.70 | $8.96 | 5,800 | — | — |
| 2017-04-03 | $8.68 | $8.94 | 15,000 | — | — |
| 2017-03-31 | $8.70 | $8.96 | 29,900 | — | — |
| 2017-03-30 | $8.67 | $8.93 | 27,000 | — | — |
| 2017-03-29 | $8.71 | $8.97 | 9,500 | — | — |
| 2017-03-28 | $8.68 | $8.94 | 7,400 | — | — |
| 2017-03-27 | $8.71 | $8.97 | 22,100 | — | — |
| 2017-03-24 | $8.71 | $8.97 | 13,800 | — | — |
| 2017-03-23 | $8.80 | $9.07 | 5,400 | — | — |
| 2017-03-22 | $8.78 | $9.05 | 11,100 | — | — |
| 2017-03-21 | $8.82 | $9.09 | 11,600 | — | — |
| 2017-03-20 | $8.91 | $9.18 | 12,200 | — | — |
| 2017-03-17 | $8.99 | $9.26 | 84,100 | — | — |
| 2017-03-16 | $8.68 | $8.94 | 7,600 | — | — |
| 2017-03-15 | $8.72 | $8.98 | 19,300 | — | — |
| 2017-03-14 | $8.61 | $8.85 | 33,300 | — | — |
| 2017-03-13 | $8.64 | $8.88 | 20,100 | — | — |
| 2017-03-10 | $8.39 | $8.62 | 19,200 | — | — |
| 2017-03-09 | $8.03 | $8.25 | 10,000 | — | — |
| 2017-03-08 | $8.09 | $8.31 | 19,700 | — | — |
| 2017-03-07 | $8.21 | $8.44 | 19,800 | — | — |
| 2017-03-06 | $8.28 | $8.51 | 8,600 | — | — |
| 2017-03-03 | $8.50 | $8.73 | 13,200 | — | — |
| 2017-03-02 | $8.61 | $8.85 | 8,400 | — | — |
| 2017-03-01 | $8.85 | $9.09 | 13,500 | — | — |
| 2017-02-28 | $8.59 | $8.83 | 21,100 | — | — |
| 2017-02-27 | $8.66 | $8.90 | 10,900 | — | — |
| 2017-02-24 | $8.59 | $8.83 | 9,000 | — | — |
| 2017-02-23 | $8.63 | $8.87 | 3,900 | — | — |
| 2017-02-22 | $8.72 | $8.96 | 4,300 | — | — |
| 2017-02-21 | $8.84 | $9.08 | 11,100 | — | — |
| 2017-02-17 | $8.70 | $8.94 | 16,500 | — | — |
| 2017-02-16 | $8.65 | $8.89 | 20,400 | — | — |
| 2017-02-15 | $8.53 | $8.76 | 4,100 | — | — |
| 2017-02-14 | $8.52 | $8.75 | 8,300 | — | — |
| 2017-02-13 | $8.63 | $8.87 | 17,600 | — | — |
| 2017-02-10 | $8.36 | $8.59 | 12,700 | — | — |
| 2017-02-09 | $8.17 | $8.37 | 16,300 | — | — |
| 2017-02-08 | $8.05 | $8.25 | 12,700 | — | — |
| 2017-02-07 | $8.11 | $8.31 | 6,900 | — | — |
| 2017-02-06 | $8.19 | $8.39 | 15,500 | — | — |
| 2017-02-03 | $8.28 | $8.48 | 11,200 | — | — |
| 2017-02-02 | $8.27 | $8.47 | 12,100 | — | — |
| 2017-02-01 | $8.10 | $8.30 | 17,800 | — | — |
| 2017-01-31 | $8.14 | $8.34 | 24,800 | — | — |
| 2017-01-30 | $8.17 | $8.37 | 13,000 | — | — |
| 2017-01-27 | $8.24 | $8.44 | 14,800 | — | — |
| 2017-01-26 | $8.14 | $8.34 | 15,000 | — | — |
| 2017-01-25 | $8.08 | $8.28 | 25,200 | — | — |
| 2017-01-24 | $8.26 | $8.46 | 13,000 | — | — |
| 2017-01-23 | $8.13 | $8.33 | 20,700 | — | — |
| 2017-01-20 | $8.47 | $8.68 | 24,800 | — | — |
| 2017-01-19 | $8.67 | $8.88 | 10,800 | — | — |
| 2017-01-18 | $8.80 | $9.02 | 16,500 | — | — |
| 2017-01-17 | $8.91 | $9.13 | 49,300 | — | — |
| 2017-01-13 | $9.23 | $9.46 | 29,000 | — | — |
| 2017-01-12 | $9.08 | $9.30 | 7,200 | — | — |
| 2017-01-11 | $9.17 | $9.37 | 9,200 | — | — |
| 2017-01-10 | $9.14 | $9.34 | 4,600 | — | — |
| 2017-01-09 | $9.09 | $9.29 | 12,400 | — | — |
| 2017-01-06 | $9.17 | $9.37 | 8,700 | — | — |
| 2017-01-05 | $9.18 | $9.38 | 5,800 | — | — |
| 2017-01-04 | $9.21 | $9.41 | 16,300 | — | — |
| 2017-01-03 | $9.08 | $9.28 | 15,200 | — | — |