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
- 2013-08-13 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 | $10.09 | $14.51 | 368,500 | — | — |
| 2017-12-28 | $10.20 | $14.66 | 512,900 | — | — |
| 2017-12-27 | $10.14 | $14.49 | 509,200 | — | — |
| 2017-12-26 | $10.12 | $14.46 | 377,700 | — | — |
| 2017-12-22 | $10.12 | $14.46 | 380,000 | — | — |
| 2017-12-21 | $10.13 | $14.48 | 551,500 | — | — |
| 2017-12-20 | $10.05 | $14.36 | 416,800 | — | — |
| 2017-12-19 | $10.06 | $14.38 | 639,300 | — | — |
| 2017-12-18 | $10.34 | $14.78 | 596,600 | — | — |
| 2017-12-15 | $10.22 | $14.61 | 2,948,800 | — | — |
| 2017-12-14 | $10.12 | $14.46 | 594,600 | — | — |
| 2017-12-13 | $10.19 | $14.56 | 720,400 | — | — |
| 2017-12-12 | $10.09 | $14.42 | 498,600 | — | — |
| 2017-12-11 | $10.14 | $14.49 | 485,300 | — | — |
| 2017-12-08 | $10.10 | $14.43 | 339,000 | — | — |
| 2017-12-07 | $10.09 | $14.42 | 441,700 | — | — |
| 2017-12-06 | $10.13 | $14.48 | 456,300 | — | — |
| 2017-12-05 | $10.14 | $14.49 | 412,300 | — | — |
| 2017-12-04 | $10.16 | $14.52 | 579,100 | — | — |
| 2017-12-01 | $10.20 | $14.58 | 704,800 | — | — |
| 2017-11-30 | $10.33 | $14.76 | 506,600 | — | — |
| 2017-11-29 | $10.41 | $14.88 | 455,600 | — | — |
| 2017-11-28 | $10.42 | $14.81 | 438,300 | — | — |
| 2017-11-27 | $10.49 | $14.90 | 614,900 | — | — |
| 2017-11-24 | $10.54 | $14.98 | 560,800 | — | — |
| 2017-11-22 | $10.45 | $14.85 | 799,600 | — | — |
| 2017-11-21 | $10.39 | $14.76 | 484,900 | — | — |
| 2017-11-20 | $10.33 | $14.68 | 412,800 | — | — |
| 2017-11-17 | $10.21 | $14.51 | 497,900 | — | — |
| 2017-11-16 | $10.25 | $14.56 | 634,000 | — | — |
| 2017-11-15 | $10.13 | $14.39 | 368,400 | — | — |
| 2017-11-14 | $10.28 | $14.61 | 482,600 | — | — |
| 2017-11-13 | $10.40 | $14.78 | 593,000 | — | — |
| 2017-11-10 | $10.47 | $14.88 | 515,400 | — | — |
| 2017-11-09 | $10.41 | $14.79 | 422,800 | — | — |
| 2017-11-08 | $10.34 | $14.69 | 393,700 | — | — |
| 2017-11-07 | $10.20 | $14.49 | 1,338,900 | — | — |
| 2017-11-06 | $10.18 | $14.46 | 611,900 | — | — |
| 2017-11-03 | $10.39 | $14.76 | 360,400 | — | — |
| 2017-11-02 | $10.49 | $14.90 | 430,500 | — | — |
| 2017-11-01 | $10.28 | $14.61 | 537,200 | — | — |
| 2017-10-31 | $10.15 | $14.42 | 904,000 | — | — |
| 2017-10-30 | $10.22 | $14.52 | 800,100 | — | — |
| 2017-10-27 | $10.52 | $14.86 | 594,000 | — | — |
| 2017-10-26 | $10.41 | $14.71 | 465,500 | — | — |
| 2017-10-25 | $10.54 | $14.89 | 376,200 | — | — |
| 2017-10-24 | $10.57 | $14.93 | 501,700 | — | — |
| 2017-10-23 | $10.45 | $14.76 | 218,100 | — | — |
| 2017-10-20 | $10.49 | $14.82 | 514,200 | — | — |
| 2017-10-19 | $10.47 | $14.79 | 543,200 | — | — |
| 2017-10-18 | $10.51 | $14.85 | 534,200 | — | — |
| 2017-10-17 | $10.37 | $14.65 | 498,600 | — | — |
| 2017-10-16 | $10.37 | $14.65 | 705,900 | — | — |
| 2017-10-13 | $10.49 | $14.82 | 805,600 | — | — |
| 2017-10-12 | $10.53 | $14.88 | 968,700 | — | — |
| 2017-10-11 | $10.53 | $14.88 | 381,200 | — | — |
| 2017-10-10 | $10.48 | $14.81 | 412,800 | — | — |
| 2017-10-09 | $10.46 | $14.78 | 377,000 | — | — |
| 2017-10-06 | $10.37 | $14.65 | 912,500 | — | — |
| 2017-10-05 | $10.48 | $14.81 | 748,000 | — | — |
| 2017-10-04 | $10.32 | $14.58 | 532,600 | — | — |
| 2017-10-03 | $10.35 | $14.62 | 542,600 | — | — |
| 2017-10-02 | $10.35 | $14.62 | 1,223,100 | — | — |
| 2017-09-29 | $10.17 | $14.37 | 765,800 | — | — |
| 2017-09-28 | $10.11 | $14.28 | 818,100 | — | — |
| 2017-09-27 | $10.15 | $14.25 | 691,400 | — | — |
| 2017-09-26 | $10.11 | $14.20 | 723,700 | — | — |
| 2017-09-25 | $10.19 | $14.31 | 1,187,400 | — | — |
| 2017-09-22 | $10.17 | $14.28 | 3,078,500 | — | — |
| 2017-09-21 | $10.16 | $14.27 | 814,700 | — | — |
| 2017-09-20 | $10.16 | $14.27 | 1,066,500 | — | — |
| 2017-09-19 | $10.30 | $14.47 | 978,400 | — | — |
| 2017-09-18 | $10.31 | $14.48 | 1,301,800 | — | — |
| 2017-09-15 | $10.09 | $14.17 | 3,683,700 | — | — |
| 2017-09-14 | $9.99 | $14.03 | 974,600 | — | — |
| 2017-09-13 | $10.10 | $14.18 | 900,700 | — | — |
| 2017-09-12 | $10.28 | $14.44 | 1,194,500 | — | — |
| 2017-09-11 | $10.33 | $14.51 | 1,693,900 | — | — |
| 2017-09-08 | $10.19 | $14.31 | 1,907,800 | — | — |
| 2017-09-07 | $9.99 | $14.03 | 9,830,600 | — | — |
| 2017-09-06 | $9.46 | $13.29 | 6,565,200 | — | — |
| 2017-09-05 | $10.39 | $14.59 | 706,300 | — | — |
| 2017-09-01 | $10.26 | $14.41 | 307,000 | — | — |
| 2017-08-31 | $10.29 | $14.45 | 476,100 | — | — |
| 2017-08-30 | $10.22 | $14.35 | 375,000 | — | — |
| 2017-08-29 | $10.13 | $14.23 | 589,700 | — | — |
| 2017-08-28 | $10.17 | $14.20 | 653,000 | — | — |
| 2017-08-25 | $10.26 | $14.32 | 309,100 | — | — |
| 2017-08-24 | $10.25 | $14.31 | 681,400 | — | — |
| 2017-08-23 | $10.22 | $14.27 | 368,300 | — | — |
| 2017-08-22 | $10.16 | $14.18 | 323,900 | — | — |
| 2017-08-21 | $9.99 | $13.95 | 668,100 | — | — |
| 2017-08-18 | $10.00 | $13.96 | 1,749,800 | — | — |
| 2017-08-17 | $9.95 | $13.89 | 986,300 | — | — |
| 2017-08-16 | $10.20 | $14.24 | 541,700 | — | — |
| 2017-08-15 | $10.30 | $14.38 | 491,100 | — | — |
| 2017-08-14 | $10.32 | $14.41 | 653,700 | — | — |
| 2017-08-11 | $9.97 | $13.92 | 590,100 | — | — |
| 2017-08-10 | $10.16 | $14.18 | 682,000 | — | — |
| 2017-08-09 | $10.17 | $14.20 | 564,900 | — | — |
| 2017-08-08 | $10.11 | $14.11 | 466,500 | — | — |
| 2017-08-07 | $10.16 | $14.18 | 585,100 | — | — |
| 2017-08-04 | $10.13 | $14.14 | 450,300 | — | — |
| 2017-08-03 | $9.99 | $13.95 | 528,000 | — | — |
| 2017-08-02 | $10.12 | $14.13 | 433,900 | — | — |
| 2017-08-01 | $10.16 | $14.18 | 622,700 | — | — |
| 2017-07-31 | $10.12 | $14.13 | 579,200 | — | — |
| 2017-07-28 | $10.12 | $14.13 | 309,600 | — | — |
| 2017-07-27 | $10.11 | $14.11 | 395,300 | — | — |
| 2017-07-26 | $10.03 | $13.92 | 380,500 | — | — |
| 2017-07-25 | $10.07 | $13.97 | 356,000 | — | — |
| 2017-07-24 | $10.21 | $14.17 | 294,800 | — | — |
| 2017-07-21 | $10.19 | $14.14 | 337,100 | — | — |
| 2017-07-20 | $10.15 | $14.09 | 329,400 | — | — |
| 2017-07-19 | $10.20 | $14.16 | 423,500 | — | — |
| 2017-07-18 | $10.19 | $14.14 | 401,400 | — | — |
| 2017-07-17 | $10.09 | $14.00 | 347,600 | — | — |
| 2017-07-14 | $9.98 | $13.85 | 352,600 | — | — |
| 2017-07-13 | $9.88 | $13.71 | 322,700 | — | — |
| 2017-07-12 | $9.86 | $13.68 | 289,400 | — | — |
| 2017-07-11 | $9.78 | $13.57 | 536,100 | — | — |
| 2017-07-10 | $9.76 | $13.54 | 434,500 | — | — |
| 2017-07-07 | $9.88 | $13.71 | 339,500 | — | — |
| 2017-07-06 | $9.88 | $13.71 | 656,400 | — | — |
| 2017-07-05 | $10.07 | $13.97 | 543,700 | — | — |
| 2017-07-03 | $10.00 | $13.88 | 193,300 | — | — |
| 2017-06-30 | $9.87 | $13.70 | 405,000 | — | — |
| 2017-06-29 | $9.93 | $13.78 | 638,900 | — | — |
| 2017-06-28 | $9.89 | $13.72 | 672,400 | — | — |
| 2017-06-27 | $9.81 | $13.53 | 498,900 | — | — |
| 2017-06-26 | $9.97 | $13.75 | 550,100 | — | — |
| 2017-06-23 | $9.84 | $13.57 | 1,173,400 | — | — |
| 2017-06-22 | $9.85 | $13.59 | 474,000 | — | — |
| 2017-06-21 | $9.95 | $13.72 | 453,700 | — | — |
| 2017-06-20 | $10.06 | $13.88 | 434,400 | — | — |
| 2017-06-19 | $10.00 | $13.79 | 666,200 | — | — |
| 2017-06-16 | $9.99 | $13.78 | 1,387,300 | — | — |
| 2017-06-15 | $10.09 | $13.92 | 1,055,500 | — | — |
| 2017-06-14 | $9.83 | $13.56 | 621,300 | — | — |
| 2017-06-13 | $9.90 | $13.65 | 598,400 | — | — |
| 2017-06-12 | $10.03 | $13.83 | 965,500 | — | — |
| 2017-06-09 | $10.02 | $13.82 | 1,065,200 | — | — |
| 2017-06-08 | $9.88 | $13.63 | 963,600 | — | — |
| 2017-06-07 | $9.87 | $13.61 | 1,039,500 | — | — |
| 2017-06-06 | $9.78 | $13.49 | 982,200 | — | — |
| 2017-06-05 | $9.95 | $13.72 | 730,900 | — | — |
| 2017-06-02 | $9.96 | $13.74 | 895,900 | — | — |
| 2017-06-01 | $9.83 | $13.56 | 720,900 | — | — |
| 2017-05-31 | $9.61 | $13.25 | 1,611,000 | — | — |
| 2017-05-30 | $9.75 | $13.45 | 2,169,200 | — | — |
| 2017-05-26 | $9.56 | $13.19 | 9,381,400 | — | — |
| 2017-05-25 | $9.65 | $13.23 | 4,161,300 | — | — |
| 2017-05-24 | $9.26 | $12.69 | 286,100 | — | — |
| 2017-05-23 | $9.21 | $12.62 | 270,900 | — | — |
| 2017-05-22 | $9.21 | $12.62 | 276,300 | — | — |
| 2017-05-19 | $9.16 | $12.56 | 248,000 | — | — |
| 2017-05-18 | $9.13 | $12.51 | 260,500 | — | — |
| 2017-05-17 | $9.03 | $12.38 | 372,800 | — | — |
| 2017-05-16 | $9.06 | $12.42 | 253,300 | — | — |
| 2017-05-15 | $9.11 | $12.49 | 235,900 | — | — |
| 2017-05-12 | $9.02 | $12.36 | 199,000 | — | — |
| 2017-05-11 | $9.02 | $12.36 | 293,100 | — | — |
| 2017-05-10 | $9.07 | $12.43 | 271,400 | — | — |
| 2017-05-09 | $9.02 | $12.36 | 470,500 | — | — |
| 2017-05-08 | $9.05 | $12.40 | 218,000 | — | — |
| 2017-05-05 | $9.05 | $12.40 | 575,600 | — | — |
| 2017-05-04 | $9.07 | $12.43 | 422,000 | — | — |
| 2017-05-03 | $9.12 | $12.50 | 550,400 | — | — |
| 2017-05-02 | $9.42 | $12.91 | 612,100 | — | — |
| 2017-05-01 | $9.17 | $12.57 | 679,300 | — | — |
| 2017-04-28 | $9.20 | $12.61 | 302,000 | — | — |
| 2017-04-27 | $9.27 | $12.71 | 277,900 | — | — |
| 2017-04-26 | $9.35 | $12.82 | 473,400 | — | — |
| 2017-04-25 | $9.48 | $12.91 | 581,600 | — | — |
| 2017-04-24 | $9.47 | $12.90 | 736,700 | — | — |
| 2017-04-21 | $9.48 | $12.91 | 405,900 | — | — |
| 2017-04-20 | $9.45 | $12.87 | 358,000 | — | — |
| 2017-04-19 | $9.38 | $12.78 | 364,600 | — | — |
| 2017-04-18 | $9.36 | $12.75 | 302,000 | — | — |
| 2017-04-17 | $9.39 | $12.79 | 324,300 | — | — |
| 2017-04-13 | $9.27 | $12.63 | 279,100 | — | — |
| 2017-04-12 | $9.32 | $12.69 | 232,700 | — | — |
| 2017-04-11 | $9.38 | $12.78 | 265,400 | — | — |
| 2017-04-10 | $9.23 | $12.57 | 258,400 | — | — |
| 2017-04-07 | $9.24 | $12.58 | 220,200 | — | — |
| 2017-04-06 | $9.23 | $12.57 | 314,000 | — | — |
| 2017-04-05 | $9.08 | $12.37 | 791,100 | — | — |
| 2017-04-04 | $9.35 | $12.73 | 487,400 | — | — |
| 2017-04-03 | $9.34 | $12.72 | 247,500 | — | — |
| 2017-03-31 | $9.37 | $12.76 | 780,400 | — | — |
| 2017-03-30 | $9.26 | $12.61 | 203,600 | — | — |
| 2017-03-29 | $9.27 | $12.63 | 221,200 | — | — |
| 2017-03-28 | $9.33 | $12.63 | 444,800 | — | — |
| 2017-03-27 | $9.20 | $12.45 | 321,300 | — | — |
| 2017-03-24 | $9.19 | $12.44 | 246,900 | — | — |
| 2017-03-23 | $9.23 | $12.49 | 588,000 | — | — |
| 2017-03-22 | $9.04 | $12.23 | 533,800 | — | — |
| 2017-03-21 | $9.17 | $12.41 | 347,900 | — | — |
| 2017-03-20 | $9.27 | $12.54 | 279,100 | — | — |
| 2017-03-17 | $9.32 | $12.61 | 1,111,400 | — | — |
| 2017-03-16 | $9.01 | $12.19 | 197,600 | — | — |
| 2017-03-15 | $8.97 | $12.14 | 365,100 | — | — |
| 2017-03-14 | $8.66 | $11.72 | 453,200 | — | — |
| 2017-03-13 | $8.85 | $11.98 | 336,200 | — | — |
| 2017-03-10 | $8.88 | $12.02 | 619,000 | — | — |
| 2017-03-09 | $8.76 | $11.85 | 660,800 | — | — |
| 2017-03-08 | $9.04 | $12.23 | 921,400 | — | — |
| 2017-03-07 | $9.04 | $12.23 | 380,600 | — | — |
| 2017-03-06 | $9.12 | $12.34 | 365,800 | — | — |
| 2017-03-03 | $9.22 | $12.48 | 385,300 | — | — |
| 2017-03-02 | $9.17 | $12.41 | 331,800 | — | — |
| 2017-03-01 | $9.20 | $12.45 | 440,200 | — | — |
| 2017-02-28 | $9.19 | $12.44 | 630,900 | — | — |
| 2017-02-27 | $9.18 | $12.42 | 386,200 | — | — |
| 2017-02-24 | $9.23 | $12.49 | 440,300 | — | — |
| 2017-02-23 | $9.30 | $12.50 | 307,300 | — | — |
| 2017-02-22 | $9.17 | $12.33 | 458,800 | — | — |
| 2017-02-21 | $9.20 | $12.37 | 918,500 | — | — |
| 2017-02-17 | $9.30 | $12.50 | 523,100 | — | — |
| 2017-02-16 | $9.35 | $12.57 | 888,700 | — | — |
| 2017-02-15 | $9.37 | $12.60 | 718,100 | — | — |
| 2017-02-14 | $9.29 | $12.49 | 367,800 | — | — |
| 2017-02-13 | $9.29 | $12.49 | 299,800 | — | — |
| 2017-02-10 | $9.29 | $12.49 | 377,400 | — | — |
| 2017-02-09 | $9.23 | $12.41 | 477,200 | — | — |
| 2017-02-08 | $9.10 | $12.24 | 367,300 | — | — |
| 2017-02-07 | $9.10 | $12.24 | 530,900 | — | — |
| 2017-02-06 | $9.20 | $12.37 | 1,139,000 | — | — |
| 2017-02-03 | $9.27 | $12.46 | 415,800 | — | — |
| 2017-02-02 | $9.20 | $12.37 | 281,900 | — | — |
| 2017-02-01 | $9.19 | $12.36 | 888,400 | — | — |
| 2017-01-31 | $9.23 | $12.41 | 760,300 | — | — |
| 2017-01-30 | $9.10 | $12.24 | 309,800 | — | — |
| 2017-01-27 | $9.13 | $12.28 | 284,100 | — | — |
| 2017-01-26 | $9.19 | $12.28 | 370,700 | — | — |
| 2017-01-25 | $9.22 | $12.32 | 531,300 | — | — |
| 2017-01-24 | $9.24 | $12.34 | 677,200 | — | — |
| 2017-01-23 | $9.09 | $12.14 | 514,200 | — | — |
| 2017-01-20 | $8.98 | $11.99 | 236,500 | — | — |
| 2017-01-19 | $8.87 | $11.85 | 504,000 | — | — |
| 2017-01-18 | $8.95 | $11.95 | 279,800 | — | — |
| 2017-01-17 | $8.98 | $11.99 | 970,300 | — | — |
| 2017-01-13 | $8.95 | $11.95 | 767,400 | — | — |
| 2017-01-12 | $8.95 | $11.95 | 299,900 | — | — |
| 2017-01-11 | $8.99 | $12.01 | 781,300 | — | — |
| 2017-01-10 | $9.00 | $12.02 | 1,073,600 | — | — |
| 2017-01-09 | $8.89 | $11.87 | 345,100 | — | — |
| 2017-01-06 | $8.98 | $11.99 | 490,700 | — | — |
| 2017-01-05 | $8.96 | $11.97 | 465,800 | — | — |
| 2017-01-04 | $8.98 | $11.99 | 472,200 | — | — |
| 2017-01-03 | $8.99 | $12.01 | 722,600 | — | — |