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
- 2014-07-16 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 | $15.15 | $15.15 | 16,200 | — | — |
| 2017-12-28 | $15.65 | $15.65 | 14,500 | — | — |
| 2017-12-27 | $15.60 | $15.60 | 33,800 | — | — |
| 2017-12-26 | $15.70 | $15.70 | 16,100 | — | — |
| 2017-12-22 | $15.10 | $15.10 | 25,700 | — | — |
| 2017-12-21 | $14.90 | $14.90 | 41,000 | — | — |
| 2017-12-20 | $13.40 | $13.40 | 10,000 | — | — |
| 2017-12-19 | $13.05 | $13.05 | 16,300 | — | — |
| 2017-12-18 | $13.10 | $13.10 | 32,200 | — | — |
| 2017-12-15 | $13.25 | $13.25 | 7,700 | — | — |
| 2017-12-14 | $13.10 | $13.10 | 6,800 | — | — |
| 2017-12-13 | $13.00 | $13.00 | 13,100 | — | — |
| 2017-12-12 | $13.10 | $13.10 | 16,300 | — | — |
| 2017-12-11 | $13.20 | $13.20 | 18,200 | — | — |
| 2017-12-08 | $13.10 | $13.10 | 12,100 | — | — |
| 2017-12-07 | $13.55 | $13.55 | 16,100 | — | — |
| 2017-12-06 | $13.60 | $13.60 | 7,700 | — | — |
| 2017-12-05 | $13.60 | $13.60 | 6,600 | — | — |
| 2017-12-04 | $13.55 | $13.55 | 13,000 | — | — |
| 2017-12-01 | $13.70 | $13.70 | 24,400 | — | — |
| 2017-11-30 | $13.95 | $13.95 | 11,000 | — | — |
| 2017-11-29 | $14.10 | $14.10 | 17,800 | — | — |
| 2017-11-28 | $13.30 | $13.30 | 20,300 | — | — |
| 2017-11-27 | $13.45 | $13.45 | 44,100 | — | — |
| 2017-11-24 | $13.50 | $13.50 | 3,300 | — | — |
| 2017-11-22 | $13.35 | $13.35 | 12,400 | — | — |
| 2017-11-21 | $13.10 | $13.10 | 18,900 | — | — |
| 2017-11-20 | $12.95 | $12.95 | 20,800 | — | — |
| 2017-11-17 | $13.15 | $13.15 | 20,200 | — | — |
| 2017-11-16 | $13.35 | $13.35 | 5,000 | — | — |
| 2017-11-15 | $13.45 | $13.45 | 12,900 | — | — |
| 2017-11-14 | $13.55 | $13.55 | 4,400 | — | — |
| 2017-11-13 | $13.60 | $13.60 | 13,300 | — | — |
| 2017-11-10 | $13.75 | $13.75 | 10,200 | — | — |
| 2017-11-09 | $13.75 | $13.75 | 15,100 | — | — |
| 2017-11-08 | $13.75 | $13.75 | 19,300 | — | — |
| 2017-11-07 | $14.25 | $14.25 | 61,200 | — | — |
| 2017-11-06 | $13.70 | $13.70 | 17,800 | — | — |
| 2017-11-03 | $13.60 | $13.60 | 31,100 | — | — |
| 2017-11-02 | $13.70 | $13.70 | 40,000 | — | — |
| 2017-11-01 | $13.83 | $13.82 | 28,000 | — | — |
| 2017-10-31 | $14.25 | $14.25 | 33,900 | — | — |
| 2017-10-30 | $13.78 | $13.78 | 70,500 | — | — |
| 2017-10-27 | $12.70 | $12.70 | 54,700 | — | — |
| 2017-10-26 | $12.55 | $12.55 | 268,700 | — | — |
| 2017-10-25 | $10.20 | $10.20 | 6,500 | — | — |
| 2017-10-24 | $10.20 | $10.20 | 1,800 | — | — |
| 2017-10-23 | $10.20 | $10.20 | 7,800 | — | — |
| 2017-10-20 | $10.20 | $10.20 | 13,300 | — | — |
| 2017-10-19 | $10.10 | $10.10 | 3,700 | — | — |
| 2017-10-18 | $10.10 | $10.10 | 21,100 | — | — |
| 2017-10-17 | $10.05 | $10.05 | 3,600 | — | — |
| 2017-10-16 | $10.00 | $10.00 | 11,900 | — | — |
| 2017-10-13 | $10.20 | $10.20 | 5,500 | — | — |
| 2017-10-12 | $10.10 | $10.10 | 6,300 | — | — |
| 2017-10-11 | $10.20 | $10.20 | 8,700 | — | — |
| 2017-10-10 | $10.35 | $10.35 | 5,600 | — | — |
| 2017-10-09 | $10.28 | $10.27 | 6,300 | — | — |
| 2017-10-06 | $10.40 | $10.40 | 5,600 | — | — |
| 2017-10-05 | $10.40 | $10.40 | 15,700 | — | — |
| 2017-10-04 | $10.30 | $10.30 | 10,200 | — | — |
| 2017-10-03 | $10.15 | $10.15 | 12,900 | — | — |
| 2017-10-02 | $10.15 | $10.15 | 33,200 | — | — |
| 2017-09-29 | $9.60 | $9.60 | 31,100 | — | — |
| 2017-09-28 | $9.75 | $9.75 | 24,300 | — | — |
| 2017-09-27 | $9.80 | $9.80 | 16,100 | — | — |
| 2017-09-26 | $9.50 | $9.50 | 2,800 | — | — |
| 2017-09-25 | $9.55 | $9.55 | 16,400 | — | — |
| 2017-09-22 | $9.55 | $9.55 | 3,600 | — | — |
| 2017-09-21 | $9.60 | $9.60 | 2,900 | — | — |
| 2017-09-20 | $9.70 | $9.70 | 8,500 | — | — |
| 2017-09-19 | $9.90 | $9.90 | 5,600 | — | — |
| 2017-09-18 | $9.95 | $9.95 | 15,200 | — | — |
| 2017-09-15 | $9.85 | $9.85 | 7,900 | — | — |
| 2017-09-14 | $10.10 | $10.10 | 8,700 | — | — |
| 2017-09-13 | $10.20 | $10.20 | 33,600 | — | — |
| 2017-09-12 | $9.50 | $9.50 | 21,600 | — | — |
| 2017-09-11 | $9.40 | $9.40 | 43,400 | — | — |
| 2017-09-08 | $9.90 | $9.90 | 6,700 | — | — |
| 2017-09-07 | $9.85 | $9.85 | 17,100 | — | — |
| 2017-09-06 | $10.20 | $10.20 | 14,000 | — | — |
| 2017-09-05 | $10.55 | $10.55 | 12,400 | — | — |
| 2017-09-01 | $10.45 | $10.45 | 30,800 | — | — |
| 2017-08-31 | $10.10 | $10.10 | 11,900 | — | — |
| 2017-08-30 | $10.00 | $10.00 | 18,900 | — | — |
| 2017-08-29 | $10.00 | $10.00 | 18,300 | — | — |
| 2017-08-28 | $10.05 | $10.05 | 14,800 | — | — |
| 2017-08-25 | $9.95 | $9.95 | 10,400 | — | — |
| 2017-08-24 | $10.00 | $10.00 | 7,200 | — | — |
| 2017-08-23 | $10.00 | $10.00 | 8,400 | — | — |
| 2017-08-22 | $10.10 | $10.10 | 8,000 | — | — |
| 2017-08-21 | $10.15 | $10.15 | 14,700 | — | — |
| 2017-08-18 | $10.05 | $10.05 | 21,000 | — | — |
| 2017-08-17 | $10.15 | $10.15 | 8,800 | — | — |
| 2017-08-16 | $10.15 | $10.15 | 13,900 | — | — |
| 2017-08-15 | $10.00 | $10.00 | 15,600 | — | — |
| 2017-08-14 | $10.15 | $10.15 | 22,900 | — | — |
| 2017-08-11 | $9.85 | $9.85 | 36,100 | — | — |
| 2017-08-10 | $9.75 | $9.75 | 18,900 | — | — |
| 2017-08-09 | $9.50 | $9.50 | 42,900 | — | — |
| 2017-08-08 | $10.05 | $10.05 | 45,200 | — | — |
| 2017-08-07 | $9.75 | $9.75 | 61,200 | — | — |
| 2017-08-04 | $9.65 | $9.65 | 9,800 | — | — |
| 2017-08-03 | $9.53 | $9.52 | 52,900 | — | — |
| 2017-08-02 | $9.65 | $9.65 | 32,700 | — | — |
| 2017-08-01 | $9.50 | $9.50 | 24,900 | — | — |
| 2017-07-31 | $9.85 | $9.85 | 46,600 | — | — |
| 2017-07-28 | $9.80 | $9.80 | 90,000 | — | — |
| 2017-07-27 | $8.40 | $8.40 | 11,300 | — | — |
| 2017-07-26 | $8.65 | $8.65 | 27,500 | — | — |
| 2017-07-25 | $8.50 | $8.50 | 20,300 | — | — |
| 2017-07-24 | $8.50 | $8.50 | 20,100 | — | — |
| 2017-07-21 | $8.35 | $8.35 | 3,700 | — | — |
| 2017-07-20 | $8.40 | $8.40 | 26,900 | — | — |
| 2017-07-19 | $8.45 | $8.45 | 12,700 | — | — |
| 2017-07-18 | $8.50 | $8.50 | 10,700 | — | — |
| 2017-07-17 | $8.45 | $8.45 | 6,600 | — | — |
| 2017-07-14 | $8.50 | $8.50 | 21,100 | — | — |
| 2017-07-13 | $8.25 | $8.25 | 24,100 | — | — |
| 2017-07-12 | $8.30 | $8.30 | 26,600 | — | — |
| 2017-07-11 | $8.45 | $8.45 | 25,000 | — | — |
| 2017-07-10 | $8.50 | $8.50 | 36,500 | — | — |
| 2017-07-07 | $8.55 | $8.55 | 21,000 | — | — |
| 2017-07-06 | $8.50 | $8.50 | 64,000 | — | — |
| 2017-07-05 | $8.70 | $8.70 | 50,300 | — | — |
| 2017-07-03 | $8.80 | $8.80 | 11,000 | — | — |
| 2017-06-30 | $8.60 | $8.60 | 18,300 | — | — |
| 2017-06-29 | $8.70 | $8.70 | 29,900 | — | — |
| 2017-06-28 | $9.00 | $9.00 | 22,400 | — | — |
| 2017-06-27 | $9.00 | $9.00 | 44,300 | — | — |
| 2017-06-26 | $9.70 | $9.70 | 113,300 | — | — |
| 2017-06-23 | $10.30 | $10.30 | 669,900 | — | — |
| 2017-06-22 | $9.20 | $9.20 | 57,800 | — | — |
| 2017-06-21 | $9.10 | $9.10 | 14,500 | — | — |
| 2017-06-20 | $9.05 | $9.05 | 19,100 | — | — |
| 2017-06-19 | $9.10 | $9.10 | 42,500 | — | — |
| 2017-06-16 | $8.65 | $8.65 | 41,000 | — | — |
| 2017-06-15 | $8.50 | $8.50 | 35,100 | — | — |
| 2017-06-14 | $8.45 | $8.45 | 30,200 | — | — |
| 2017-06-13 | $8.40 | $8.40 | 31,100 | — | — |
| 2017-06-12 | $8.40 | $8.40 | 27,000 | — | — |
| 2017-06-09 | $8.50 | $8.50 | 28,000 | — | — |
| 2017-06-08 | $8.30 | $8.30 | 39,800 | — | — |
| 2017-06-07 | $8.35 | $8.35 | 34,500 | — | — |
| 2017-06-06 | $8.35 | $8.35 | 23,600 | — | — |
| 2017-06-05 | $8.15 | $8.15 | 30,100 | — | — |
| 2017-06-02 | $8.20 | $8.20 | 39,100 | — | — |
| 2017-06-01 | $8.25 | $8.25 | 23,800 | — | — |
| 2017-05-31 | $8.15 | $8.15 | 30,700 | — | — |
| 2017-05-30 | $8.10 | $8.10 | 53,300 | — | — |
| 2017-05-26 | $8.30 | $8.30 | 15,400 | — | — |
| 2017-05-25 | $8.30 | $8.30 | 30,500 | — | — |
| 2017-05-24 | $8.30 | $8.30 | 48,800 | — | — |
| 2017-05-23 | $8.40 | $8.40 | 23,800 | — | — |
| 2017-05-22 | $8.30 | $8.30 | 23,200 | — | — |
| 2017-05-19 | $8.45 | $8.45 | 20,800 | — | — |
| 2017-05-18 | $8.50 | $8.50 | 47,600 | — | — |
| 2017-05-17 | $8.30 | $8.30 | 49,200 | — | — |
| 2017-05-16 | $8.40 | $8.40 | 23,900 | — | — |
| 2017-05-15 | $8.40 | $8.40 | 25,300 | — | — |
| 2017-05-12 | $8.40 | $8.40 | 31,600 | — | — |
| 2017-05-11 | $8.50 | $8.50 | 78,500 | — | — |
| 2017-05-10 | $8.60 | $8.60 | 13,700 | — | — |
| 2017-05-09 | $8.60 | $8.60 | 34,300 | — | — |
| 2017-05-08 | $8.45 | $8.45 | 25,300 | — | — |
| 2017-05-05 | $8.45 | $8.45 | 14,700 | — | — |
| 2017-05-04 | $8.50 | $8.50 | 20,800 | — | — |
| 2017-05-03 | $8.55 | $8.55 | 32,200 | — | — |
| 2017-05-02 | $8.55 | $8.55 | 19,000 | — | — |
| 2017-05-01 | $8.55 | $8.55 | 25,500 | — | — |
| 2017-04-28 | $8.60 | $8.60 | 106,800 | — | — |
| 2017-04-27 | $8.85 | $8.85 | 43,100 | — | — |
| 2017-04-26 | $8.80 | $8.80 | 12,000 | — | — |
| 2017-04-25 | $8.70 | $8.70 | 23,200 | — | — |
| 2017-04-24 | $8.85 | $8.85 | 31,600 | — | — |
| 2017-04-21 | $8.80 | $8.80 | 33,600 | — | — |
| 2017-04-20 | $8.75 | $8.75 | 60,400 | — | — |
| 2017-04-19 | $8.40 | $8.40 | 39,500 | — | — |
| 2017-04-18 | $8.45 | $8.45 | 40,700 | — | — |
| 2017-04-17 | $8.30 | $8.30 | 22,800 | — | — |
| 2017-04-13 | $8.25 | $8.25 | 21,400 | — | — |
| 2017-04-12 | $8.30 | $8.30 | 37,200 | — | — |
| 2017-04-11 | $8.30 | $8.30 | 23,400 | — | — |
| 2017-04-10 | $8.20 | $8.20 | 56,300 | — | — |
| 2017-04-07 | $8.20 | $8.20 | 93,100 | — | — |
| 2017-04-06 | $8.25 | $8.25 | 44,100 | — | — |
| 2017-04-05 | $7.90 | $7.90 | 99,900 | — | — |
| 2017-04-04 | $8.05 | $8.05 | 88,100 | — | — |
| 2017-04-03 | $8.45 | $8.45 | 88,200 | — | — |
| 2017-03-31 | $8.90 | $8.90 | 18,500 | — | — |
| 2017-03-30 | $8.85 | $8.85 | 46,000 | — | — |
| 2017-03-29 | $8.40 | $8.40 | 17,300 | — | — |
| 2017-03-28 | $8.30 | $8.30 | 27,300 | — | — |
| 2017-03-27 | $8.45 | $8.45 | 23,200 | — | — |
| 2017-03-24 | $8.60 | $8.60 | 25,900 | — | — |
| 2017-03-23 | $8.65 | $8.65 | 21,700 | — | — |
| 2017-03-22 | $8.45 | $8.45 | 39,400 | — | — |
| 2017-03-21 | $8.05 | $8.05 | 73,900 | — | — |
| 2017-03-20 | $8.30 | $8.30 | 23,700 | — | — |
| 2017-03-17 | $8.25 | $8.25 | 56,300 | — | — |
| 2017-03-16 | $8.35 | $8.35 | 70,500 | — | — |
| 2017-03-15 | $8.30 | $8.30 | 42,500 | — | — |
| 2017-03-14 | $8.10 | $8.10 | 39,800 | — | — |
| 2017-03-13 | $8.65 | $8.65 | 24,800 | — | — |
| 2017-03-10 | $8.55 | $8.55 | 25,500 | — | — |
| 2017-03-09 | $8.40 | $8.40 | 9,300 | — | — |
| 2017-03-08 | $8.60 | $8.60 | 53,200 | — | — |
| 2017-03-07 | $8.40 | $8.40 | 13,800 | — | — |
| 2017-03-06 | $8.85 | $8.85 | 37,300 | — | — |
| 2017-03-03 | $9.00 | $9.00 | 57,300 | — | — |
| 2017-03-02 | $8.85 | $8.85 | 58,300 | — | — |
| 2017-03-01 | $8.95 | $8.95 | 103,500 | — | — |
| 2017-02-28 | $8.35 | $8.35 | 109,100 | — | — |
| 2017-02-27 | $8.25 | $8.25 | 86,500 | — | — |
| 2017-02-24 | $8.25 | $8.25 | 47,800 | — | — |
| 2017-02-23 | $8.40 | $8.40 | 49,400 | — | — |
| 2017-02-22 | $8.35 | $8.35 | 53,900 | — | — |
| 2017-02-21 | $8.50 | $8.50 | 61,500 | — | — |
| 2017-02-17 | $8.70 | $8.70 | 54,000 | — | — |
| 2017-02-16 | $8.50 | $8.50 | 77,900 | — | — |
| 2017-02-15 | $8.75 | $8.75 | 48,800 | — | — |
| 2017-02-14 | $9.05 | $9.05 | 56,500 | — | — |
| 2017-02-13 | $8.55 | $8.55 | 70,100 | — | — |
| 2017-02-10 | $8.60 | $8.60 | 55,200 | — | — |
| 2017-02-09 | $8.80 | $8.80 | 98,200 | — | — |
| 2017-02-08 | $8.55 | $8.55 | 99,900 | — | — |
| 2017-02-07 | $8.50 | $8.50 | 134,200 | — | — |
| 2017-02-06 | $8.75 | $8.75 | 165,200 | — | — |
| 2017-02-03 | $8.85 | $8.85 | 77,200 | — | — |
| 2017-02-02 | $8.95 | $8.95 | 73,000 | — | — |
| 2017-02-01 | $9.10 | $9.10 | 23,600 | — | — |
| 2017-01-31 | $9.15 | $9.15 | 41,100 | — | — |
| 2017-01-30 | $8.95 | $8.95 | 95,400 | — | — |
| 2017-01-27 | $9.00 | $9.00 | 31,700 | — | — |
| 2017-01-26 | $9.10 | $9.10 | 33,300 | — | — |
| 2017-01-25 | $9.50 | $9.50 | 36,600 | — | — |
| 2017-01-24 | $9.80 | $9.80 | 48,600 | — | — |
| 2017-01-23 | $9.45 | $9.45 | 75,800 | — | — |
| 2017-01-20 | $9.20 | $9.20 | 152,400 | — | — |
| 2017-01-19 | $9.90 | $9.90 | 91,700 | — | — |
| 2017-01-18 | $10.10 | $10.10 | 356,500 | — | — |
| 2017-01-17 | $12.15 | $12.15 | 31,600 | — | — |
| 2017-01-13 | $12.25 | $12.25 | 14,600 | — | — |
| 2017-01-12 | $12.20 | $12.20 | 21,000 | — | — |
| 2017-01-11 | $12.10 | $12.10 | 53,100 | — | — |
| 2017-01-10 | $12.30 | $12.30 | 33,700 | — | — |
| 2017-01-09 | $12.20 | $12.20 | 48,500 | — | — |
| 2017-01-06 | $12.05 | $12.05 | 41,700 | — | — |
| 2017-01-05 | $11.95 | $11.95 | 62,600 | — | — |
| 2017-01-04 | $12.30 | $12.30 | 126,300 | — | — |
| 2017-01-03 | $11.20 | $11.20 | 41,600 | — | — |