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
- 2008-03-20 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 | $11.80 | $11.80 | 430,000 | — | — |
| 2017-12-28 | $11.95 | $11.95 | 462,200 | — | — |
| 2017-12-27 | $11.95 | $11.95 | 458,900 | — | — |
| 2017-12-26 | $11.80 | $11.80 | 507,700 | — | — |
| 2017-12-22 | $11.60 | $11.60 | 419,800 | — | — |
| 2017-12-21 | $11.60 | $11.60 | 503,600 | — | — |
| 2017-12-20 | $11.55 | $11.55 | 349,800 | — | — |
| 2017-12-19 | $11.50 | $11.50 | 709,300 | — | — |
| 2017-12-18 | $11.50 | $11.50 | 955,800 | — | — |
| 2017-12-15 | $11.23 | $11.23 | 2,226,100 | — | — |
| 2017-12-14 | $11.35 | $11.35 | 634,700 | — | — |
| 2017-12-13 | $11.65 | $11.65 | 1,044,600 | — | — |
| 2017-12-12 | $12.25 | $12.25 | 583,100 | — | — |
| 2017-12-11 | $12.10 | $12.10 | 905,100 | — | — |
| 2017-12-08 | $12.25 | $12.25 | 610,200 | — | — |
| 2017-12-07 | $12.20 | $12.20 | 1,104,600 | — | — |
| 2017-12-06 | $12.15 | $12.15 | 840,000 | — | — |
| 2017-12-05 | $12.30 | $12.30 | 531,400 | — | — |
| 2017-12-04 | $12.35 | $12.35 | 903,900 | — | — |
| 2017-12-01 | $12.55 | $12.55 | 724,900 | — | — |
| 2017-11-30 | $12.35 | $12.35 | 952,500 | — | — |
| 2017-11-29 | $12.30 | $12.30 | 733,800 | — | — |
| 2017-11-28 | $12.15 | $12.15 | 672,300 | — | — |
| 2017-11-27 | $11.95 | $11.95 | 473,700 | — | — |
| 2017-11-24 | $12.05 | $12.05 | 248,500 | — | — |
| 2017-11-22 | $12.05 | $12.05 | 681,000 | — | — |
| 2017-11-21 | $12.00 | $12.00 | 1,188,200 | — | — |
| 2017-11-20 | $11.45 | $11.45 | 1,061,300 | — | — |
| 2017-11-17 | $11.40 | $11.40 | 566,100 | — | — |
| 2017-11-16 | $11.30 | $11.30 | 835,600 | — | — |
| 2017-11-15 | $11.10 | $11.10 | 400,800 | — | — |
| 2017-11-14 | $11.15 | $11.15 | 1,094,200 | — | — |
| 2017-11-13 | $11.00 | $11.00 | 485,100 | — | — |
| 2017-11-10 | $10.95 | $10.95 | 477,000 | — | — |
| 2017-11-09 | $10.90 | $10.90 | 768,400 | — | — |
| 2017-11-08 | $10.95 | $10.95 | 911,300 | — | — |
| 2017-11-07 | $11.00 | $11.00 | 621,400 | — | — |
| 2017-11-06 | $10.90 | $10.90 | 1,823,100 | — | — |
| 2017-11-03 | $10.45 | $10.45 | 3,612,700 | — | — |
| 2017-11-02 | $10.63 | $10.63 | 1,642,900 | — | — |
| 2017-11-01 | $11.95 | $11.95 | 1,241,000 | — | — |
| 2017-10-31 | $12.00 | $12.00 | 1,683,400 | — | — |
| 2017-10-30 | $12.15 | $12.15 | 854,100 | — | — |
| 2017-10-27 | $12.70 | $12.70 | 1,834,700 | — | — |
| 2017-10-26 | $12.10 | $12.10 | 2,414,700 | — | — |
| 2017-10-25 | $10.90 | $10.90 | 582,100 | — | — |
| 2017-10-24 | $10.95 | $10.95 | 652,000 | — | — |
| 2017-10-23 | $11.10 | $11.10 | 417,600 | — | — |
| 2017-10-20 | $11.10 | $11.10 | 623,900 | — | — |
| 2017-10-19 | $11.20 | $11.20 | 368,100 | — | — |
| 2017-10-18 | $11.35 | $11.35 | 361,000 | — | — |
| 2017-10-17 | $11.15 | $11.15 | 305,000 | — | — |
| 2017-10-16 | $11.35 | $11.35 | 548,800 | — | — |
| 2017-10-13 | $11.30 | $11.30 | 379,900 | — | — |
| 2017-10-12 | $11.45 | $11.45 | 375,300 | — | — |
| 2017-10-11 | $11.40 | $11.40 | 657,300 | — | — |
| 2017-10-10 | $11.30 | $11.30 | 469,200 | — | — |
| 2017-10-09 | $11.35 | $11.35 | 1,160,100 | — | — |
| 2017-10-06 | $11.35 | $11.35 | 463,900 | — | — |
| 2017-10-05 | $11.25 | $11.25 | 929,200 | — | — |
| 2017-10-04 | $11.20 | $11.20 | 1,293,700 | — | — |
| 2017-10-03 | $11.00 | $11.00 | 993,700 | — | — |
| 2017-10-02 | $10.90 | $10.90 | 850,000 | — | — |
| 2017-09-29 | $10.30 | $10.30 | 946,900 | — | — |
| 2017-09-28 | $10.05 | $10.05 | 1,023,300 | — | — |
| 2017-09-27 | $10.15 | $10.15 | 441,500 | — | — |
| 2017-09-26 | $10.00 | $10.00 | 527,600 | — | — |
| 2017-09-25 | $10.07 | $10.07 | 862,900 | — | — |
| 2017-09-22 | $9.95 | $9.95 | 248,100 | — | — |
| 2017-09-21 | $9.90 | $9.90 | 400,300 | — | — |
| 2017-09-20 | $9.95 | $9.95 | 417,300 | — | — |
| 2017-09-19 | $10.05 | $10.05 | 448,600 | — | — |
| 2017-09-18 | $10.05 | $10.05 | 512,100 | — | — |
| 2017-09-15 | $10.10 | $10.10 | 1,363,600 | — | — |
| 2017-09-14 | $9.80 | $9.80 | 313,500 | — | — |
| 2017-09-13 | $9.75 | $9.75 | 561,300 | — | — |
| 2017-09-12 | $9.85 | $9.85 | 239,000 | — | — |
| 2017-09-11 | $9.85 | $9.85 | 678,700 | — | — |
| 2017-09-08 | $9.85 | $9.85 | 1,069,300 | — | — |
| 2017-09-07 | $10.00 | $10.00 | 971,800 | — | — |
| 2017-09-06 | $10.25 | $10.25 | 1,304,800 | — | — |
| 2017-09-05 | $10.80 | $10.80 | 648,400 | — | — |
| 2017-09-01 | $11.25 | $11.25 | 661,700 | — | — |
| 2017-08-31 | $11.10 | $11.10 | 1,092,900 | — | — |
| 2017-08-30 | $10.80 | $10.80 | 1,002,600 | — | — |
| 2017-08-29 | $10.40 | $10.40 | 771,600 | — | — |
| 2017-08-28 | $10.30 | $10.30 | 453,000 | — | — |
| 2017-08-25 | $10.30 | $10.30 | 258,000 | — | — |
| 2017-08-24 | $10.40 | $10.40 | 737,100 | — | — |
| 2017-08-23 | $10.35 | $10.35 | 828,800 | — | — |
| 2017-08-22 | $10.10 | $10.10 | 408,600 | — | — |
| 2017-08-21 | $10.05 | $10.05 | 510,000 | — | — |
| 2017-08-18 | $10.05 | $10.05 | 433,500 | — | — |
| 2017-08-17 | $10.00 | $10.00 | 449,500 | — | — |
| 2017-08-16 | $10.35 | $10.35 | 391,800 | — | — |
| 2017-08-15 | $10.30 | $10.30 | 372,800 | — | — |
| 2017-08-14 | $10.25 | $10.25 | 377,400 | — | — |
| 2017-08-11 | $10.20 | $10.20 | 875,500 | — | — |
| 2017-08-10 | $9.90 | $9.90 | 701,300 | — | — |
| 2017-08-09 | $9.95 | $9.95 | 912,700 | — | — |
| 2017-08-08 | $10.15 | $10.15 | 696,400 | — | — |
| 2017-08-07 | $10.20 | $10.20 | 514,300 | — | — |
| 2017-08-04 | $10.30 | $10.30 | 960,300 | — | — |
| 2017-08-03 | $10.10 | $10.10 | 617,500 | — | — |
| 2017-08-02 | $10.05 | $10.05 | 568,400 | — | — |
| 2017-08-01 | $9.90 | $9.90 | 857,600 | — | — |
| 2017-07-31 | $9.95 | $9.95 | 1,808,000 | — | — |
| 2017-07-28 | $10.35 | $10.35 | 927,900 | — | — |
| 2017-07-27 | $10.95 | $10.95 | 778,800 | — | — |
| 2017-07-26 | $10.90 | $10.90 | 704,500 | — | — |
| 2017-07-25 | $10.90 | $10.90 | 425,800 | — | — |
| 2017-07-24 | $10.75 | $10.75 | 587,500 | — | — |
| 2017-07-21 | $11.05 | $11.05 | 616,400 | — | — |
| 2017-07-20 | $10.95 | $10.95 | 649,400 | — | — |
| 2017-07-19 | $10.90 | $10.90 | 379,600 | — | — |
| 2017-07-18 | $10.80 | $10.80 | 829,400 | — | — |
| 2017-07-17 | $11.00 | $11.00 | 613,000 | — | — |
| 2017-07-14 | $10.90 | $10.90 | 404,200 | — | — |
| 2017-07-13 | $10.85 | $10.85 | 758,300 | — | — |
| 2017-07-12 | $11.00 | $11.00 | 864,800 | — | — |
| 2017-07-11 | $10.65 | $10.65 | 1,453,300 | — | — |
| 2017-07-10 | $10.75 | $10.75 | 617,100 | — | — |
| 2017-07-07 | $10.70 | $10.70 | 703,500 | — | — |
| 2017-07-06 | $10.55 | $10.55 | 478,800 | — | — |
| 2017-07-05 | $10.70 | $10.70 | 489,000 | — | — |
| 2017-07-03 | $11.00 | $11.00 | 199,000 | — | — |
| 2017-06-30 | $11.05 | $11.05 | 629,000 | — | — |
| 2017-06-29 | $11.15 | $11.15 | 547,000 | — | — |
| 2017-06-28 | $11.25 | $11.25 | 732,600 | — | — |
| 2017-06-27 | $10.80 | $10.80 | 1,460,000 | — | — |
| 2017-06-26 | $11.30 | $11.30 | 999,500 | — | — |
| 2017-06-23 | $10.75 | $10.75 | 537,100 | — | — |
| 2017-06-22 | $10.65 | $10.65 | 554,600 | — | — |
| 2017-06-21 | $10.60 | $10.60 | 873,900 | — | — |
| 2017-06-20 | $10.75 | $10.75 | 1,552,100 | — | — |
| 2017-06-19 | $11.20 | $11.20 | 429,900 | — | — |
| 2017-06-16 | $11.35 | $11.35 | 1,466,000 | — | — |
| 2017-06-15 | $11.25 | $11.25 | 807,800 | — | — |
| 2017-06-14 | $11.50 | $11.50 | 861,900 | — | — |
| 2017-06-13 | $11.45 | $11.45 | 1,443,500 | — | — |
| 2017-06-12 | $11.00 | $11.00 | 839,600 | — | — |
| 2017-06-09 | $10.90 | $10.90 | 1,101,000 | — | — |
| 2017-06-08 | $10.80 | $10.80 | 608,900 | — | — |
| 2017-06-07 | $10.70 | $10.70 | 878,200 | — | — |
| 2017-06-06 | $10.80 | $10.80 | 809,200 | — | — |
| 2017-06-05 | $10.65 | $10.65 | 608,000 | — | — |
| 2017-06-02 | $10.50 | $10.50 | 1,013,400 | — | — |
| 2017-06-01 | $10.25 | $10.25 | 998,300 | — | — |
| 2017-05-31 | $9.90 | $9.90 | 914,700 | — | — |
| 2017-05-30 | $9.90 | $9.90 | 640,700 | — | — |
| 2017-05-26 | $10.05 | $10.05 | 450,800 | — | — |
| 2017-05-25 | $9.95 | $9.95 | 343,200 | — | — |
| 2017-05-24 | $10.05 | $10.05 | 241,500 | — | — |
| 2017-05-23 | $10.10 | $10.10 | 466,000 | — | — |
| 2017-05-22 | $9.95 | $9.95 | 503,200 | — | — |
| 2017-05-19 | $9.95 | $9.95 | 813,100 | — | — |
| 2017-05-18 | $10.00 | $10.00 | 665,500 | — | — |
| 2017-05-17 | $10.10 | $10.10 | 647,200 | — | — |
| 2017-05-16 | $10.40 | $10.40 | 532,400 | — | — |
| 2017-05-15 | $10.20 | $10.20 | 505,100 | — | — |
| 2017-05-12 | $10.05 | $10.05 | 760,900 | — | — |
| 2017-05-11 | $9.80 | $9.80 | 1,079,600 | — | — |
| 2017-05-10 | $10.30 | $10.30 | 610,600 | — | — |
| 2017-05-09 | $10.50 | $10.50 | 614,500 | — | — |
| 2017-05-08 | $10.55 | $10.55 | 1,012,600 | — | — |
| 2017-05-05 | $10.50 | $10.50 | 760,300 | — | — |
| 2017-05-04 | $10.45 | $10.45 | 1,071,700 | — | — |
| 2017-05-03 | $10.50 | $10.50 | 1,205,900 | — | — |
| 2017-05-02 | $10.70 | $10.70 | 890,900 | — | — |
| 2017-05-01 | $10.65 | $10.65 | 667,100 | — | — |
| 2017-04-28 | $10.60 | $10.60 | 900,200 | — | — |
| 2017-04-27 | $10.55 | $10.55 | 1,691,800 | — | — |
| 2017-04-26 | $10.15 | $10.15 | 1,291,400 | — | — |
| 2017-04-25 | $10.20 | $10.20 | 1,064,500 | — | — |
| 2017-04-24 | $10.10 | $10.10 | 1,185,500 | — | — |
| 2017-04-21 | $10.20 | $10.20 | 931,300 | — | — |
| 2017-04-20 | $10.35 | $10.35 | 874,300 | — | — |
| 2017-04-19 | $10.40 | $10.40 | 1,758,000 | — | — |
| 2017-04-18 | $10.25 | $10.25 | 655,600 | — | — |
| 2017-04-17 | $10.20 | $10.20 | 555,500 | — | — |
| 2017-04-13 | $10.00 | $10.00 | 736,400 | — | — |
| 2017-04-12 | $10.15 | $10.15 | 892,400 | — | — |
| 2017-04-11 | $10.10 | $10.10 | 991,800 | — | — |
| 2017-04-10 | $10.30 | $10.30 | 879,600 | — | — |
| 2017-04-07 | $10.03 | $10.03 | 955,500 | — | — |
| 2017-04-06 | $9.95 | $9.95 | 1,147,600 | — | — |
| 2017-04-05 | $9.95 | $9.95 | 2,291,100 | — | — |
| 2017-04-04 | $9.95 | $9.95 | 1,045,400 | — | — |
| 2017-04-03 | $9.70 | $9.70 | 1,274,000 | — | — |
| 2017-03-31 | $9.65 | $9.65 | 1,745,600 | — | — |
| 2017-03-30 | $9.50 | $9.50 | 1,152,800 | — | — |
| 2017-03-29 | $9.15 | $9.15 | 545,500 | — | — |
| 2017-03-28 | $8.95 | $8.95 | 476,700 | — | — |
| 2017-03-27 | $8.90 | $8.90 | 577,700 | — | — |
| 2017-03-24 | $8.90 | $8.90 | 813,200 | — | — |
| 2017-03-23 | $8.90 | $8.90 | 748,200 | — | — |
| 2017-03-22 | $8.75 | $8.75 | 1,035,200 | — | — |
| 2017-03-21 | $8.90 | $8.90 | 1,439,600 | — | — |
| 2017-03-20 | $9.20 | $9.20 | 691,300 | — | — |
| 2017-03-17 | $9.15 | $9.15 | 2,177,700 | — | — |
| 2017-03-16 | $9.15 | $9.15 | 864,700 | — | — |
| 2017-03-15 | $8.85 | $8.85 | 858,000 | — | — |
| 2017-03-14 | $8.75 | $8.75 | 964,600 | — | — |
| 2017-03-13 | $8.70 | $8.70 | 1,001,400 | — | — |
| 2017-03-10 | $8.45 | $8.45 | 992,100 | — | — |
| 2017-03-09 | $8.55 | $8.55 | 1,071,900 | — | — |
| 2017-03-08 | $8.40 | $8.40 | 1,236,500 | — | — |
| 2017-03-07 | $8.10 | $8.10 | 4,770,100 | — | — |
| 2017-03-06 | $8.00 | $8.00 | 2,456,200 | — | — |
| 2017-03-03 | $8.30 | $8.30 | 1,342,800 | — | — |
| 2017-03-02 | $8.45 | $8.45 | 711,100 | — | — |
| 2017-03-01 | $8.80 | $8.80 | 1,286,700 | — | — |
| 2017-02-28 | $8.70 | $8.70 | 3,064,700 | — | — |
| 2017-02-27 | $9.15 | $9.15 | 1,187,400 | — | — |
| 2017-02-24 | $8.85 | $8.85 | 1,532,900 | — | — |
| 2017-02-23 | $8.90 | $8.90 | 2,000,600 | — | — |
| 2017-02-22 | $9.10 | $9.10 | 1,278,900 | — | — |
| 2017-02-21 | $9.35 | $9.35 | 709,700 | — | — |
| 2017-02-17 | $9.40 | $9.40 | 1,387,800 | — | — |
| 2017-02-16 | $9.65 | $9.65 | 668,700 | — | — |
| 2017-02-15 | $9.70 | $9.70 | 531,400 | — | — |
| 2017-02-14 | $9.80 | $9.80 | 2,426,700 | — | — |
| 2017-02-13 | $9.80 | $9.80 | 624,200 | — | — |
| 2017-02-10 | $9.80 | $9.80 | 467,700 | — | — |
| 2017-02-09 | $9.70 | $9.70 | 550,100 | — | — |
| 2017-02-08 | $9.40 | $9.40 | 589,200 | — | — |
| 2017-02-07 | $9.25 | $9.25 | 1,166,900 | — | — |
| 2017-02-06 | $9.25 | $9.25 | 1,343,500 | — | — |
| 2017-02-03 | $9.90 | $9.90 | 1,516,100 | — | — |
| 2017-02-02 | $9.75 | $9.75 | 986,300 | — | — |
| 2017-02-01 | $9.75 | $9.75 | 1,595,000 | — | — |
| 2017-01-31 | $10.10 | $10.10 | 1,324,700 | — | — |
| 2017-01-30 | $10.05 | $10.05 | 591,300 | — | — |
| 2017-01-27 | $10.35 | $10.35 | 712,700 | — | — |
| 2017-01-26 | $10.20 | $10.20 | 650,300 | — | — |
| 2017-01-25 | $10.20 | $10.20 | 687,900 | — | — |
| 2017-01-24 | $10.10 | $10.10 | 901,000 | — | — |
| 2017-01-23 | $9.95 | $9.95 | 1,893,500 | — | — |
| 2017-01-20 | $10.05 | $10.05 | 1,076,000 | — | — |
| 2017-01-19 | $10.25 | $10.25 | 873,900 | — | — |
| 2017-01-18 | $10.45 | $10.45 | 1,489,500 | — | — |
| 2017-01-17 | $10.85 | $10.85 | 1,921,600 | — | — |
| 2017-01-13 | $10.90 | $10.90 | 1,366,100 | — | — |
| 2017-01-12 | $10.90 | $10.90 | 685,400 | — | — |
| 2017-01-11 | $10.90 | $10.90 | 405,400 | — | — |
| 2017-01-10 | $10.90 | $10.90 | 485,500 | — | — |
| 2017-01-09 | $10.75 | $10.75 | 662,400 | — | — |
| 2017-01-06 | $10.70 | $10.70 | 913,100 | — | — |
| 2017-01-05 | $10.85 | $10.85 | 1,261,800 | — | — |
| 2017-01-04 | $10.90 | $10.90 | 1,234,700 | — | — |
| 2017-01-03 | $10.55 | $10.55 | 1,597,700 | — | — |