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
- 2007-10-01 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 | $12.90 | $13.27 | 3,690 | — | — |
| 2017-12-28 | $13.00 | $13.37 | 3,760 | — | — |
| 2017-12-27 | $13.30 | $13.68 | 2,630 | — | — |
| 2017-12-26 | $13.30 | $13.68 | 5,540 | — | — |
| 2017-12-22 | $13.30 | $13.68 | 2,030 | — | — |
| 2017-12-21 | $13.40 | $13.78 | 6,800 | — | — |
| 2017-12-20 | $13.20 | $13.58 | 11,560 | — | — |
| 2017-12-19 | $13.00 | $13.37 | 29,740 | — | — |
| 2017-12-18 | $12.80 | $13.17 | 10,050 | — | — |
| 2017-12-15 | $12.40 | $12.75 | 3,360 | — | — |
| 2017-12-14 | $12.90 | $13.27 | 520 | — | — |
| 2017-12-13 | $13.10 | $13.47 | 2,640 | — | — |
| 2017-12-12 | $13.10 | $13.47 | 6,660 | — | — |
| 2017-12-11 | $13.10 | $13.47 | 3,720 | — | — |
| 2017-12-08 | $13.10 | $13.47 | 8,780 | — | — |
| 2017-12-07 | $13.40 | $13.78 | 7,220 | — | — |
| 2017-12-06 | $13.70 | $14.09 | 26,210 | — | — |
| 2017-12-05 | $13.70 | $14.09 | 4,650 | — | — |
| 2017-12-04 | $14.00 | $14.40 | 11,960 | — | — |
| 2017-12-01 | $14.00 | $14.40 | 8,710 | — | — |
| 2017-11-30 | $14.00 | $14.40 | 21,140 | — | — |
| 2017-11-29 | $14.20 | $14.61 | 40,550 | — | — |
| 2017-11-28 | $13.80 | $14.19 | 29,880 | — | — |
| 2017-11-27 | $13.00 | $13.37 | 24,260 | — | — |
| 2017-11-24 | $11.90 | $12.24 | 2,670 | — | — |
| 2017-11-22 | $12.30 | $12.65 | 9,390 | — | — |
| 2017-11-21 | $12.30 | $12.65 | 14,950 | — | — |
| 2017-11-20 | $11.70 | $12.03 | 42,310 | — | — |
| 2017-11-17 | $12.70 | $13.06 | 25,670 | — | — |
| 2017-11-16 | $13.20 | $13.58 | 50,450 | — | — |
| 2017-11-15 | $11.70 | $12.03 | 36,400 | — | — |
| 2017-11-14 | $12.30 | $12.65 | 116,510 | — | — |
| 2017-11-13 | $13.40 | $13.78 | 281,300 | — | — |
| 2017-11-10 | $14.80 | $15.22 | 1,533,420 | — | — |
| 2017-11-09 | $8.10 | $8.33 | 25,530 | — | — |
| 2017-11-08 | $7.70 | $7.92 | 450 | — | — |
| 2017-11-07 | $7.80 | $8.02 | 3,480 | — | — |
| 2017-11-06 | $7.70 | $7.92 | 4,050 | — | — |
| 2017-11-03 | $7.90 | $8.13 | 10,690 | — | — |
| 2017-11-02 | $8.50 | $8.74 | 4,170 | — | — |
| 2017-11-01 | $8.70 | $8.95 | 2,120 | — | — |
| 2017-10-31 | $8.70 | $8.95 | 1,660 | — | — |
| 2017-10-30 | $8.80 | $9.05 | 630 | — | — |
| 2017-10-27 | $8.80 | $9.05 | 6,200 | — | — |
| 2017-10-26 | $9.00 | $9.26 | 7,100 | — | — |
| 2017-10-25 | $8.80 | $9.05 | 10,290 | — | — |
| 2017-10-24 | $8.70 | $8.95 | 4,840 | — | — |
| 2017-10-23 | $8.80 | $9.05 | 8,130 | — | — |
| 2017-10-20 | $8.30 | $8.54 | 13,240 | — | — |
| 2017-10-19 | $9.10 | $9.36 | 32,110 | — | — |
| 2017-10-18 | $8.20 | $8.43 | 7,000 | — | — |
| 2017-10-17 | $7.90 | $8.13 | 4,800 | — | — |
| 2017-10-16 | $8.10 | $8.33 | 720 | — | — |
| 2017-10-13 | $8.10 | $8.33 | 1,750 | — | — |
| 2017-10-12 | $8.00 | $8.23 | 1,550 | — | — |
| 2017-10-11 | $8.10 | $8.33 | 250 | — | — |
| 2017-10-10 | $8.20 | $8.43 | 590 | — | — |
| 2017-10-09 | $8.00 | $8.23 | 4,340 | — | — |
| 2017-10-06 | $8.00 | $8.23 | 1,970 | — | — |
| 2017-10-05 | $7.90 | $8.13 | 5,220 | — | — |
| 2017-10-04 | $7.90 | $8.13 | 2,130 | — | — |
| 2017-10-03 | $8.00 | $8.23 | 8,300 | — | — |
| 2017-10-02 | $8.20 | $8.43 | 930 | — | — |
| 2017-09-29 | $8.20 | $8.43 | 4,790 | — | — |
| 2017-09-28 | $8.50 | $8.74 | 41,860 | — | — |
| 2017-09-27 | $8.60 | $8.85 | 8,970 | — | — |
| 2017-09-26 | $8.00 | $8.23 | 610 | — | — |
| 2017-09-25 | $8.20 | $8.43 | 1,420 | — | — |
| 2017-09-22 | $8.00 | $8.23 | 6,190 | — | — |
| 2017-09-21 | $8.00 | $8.23 | 1,510 | — | — |
| 2017-09-20 | $8.00 | $8.23 | 7,150 | — | — |
| 2017-09-19 | $8.30 | $8.54 | 7,750 | — | — |
| 2017-09-18 | $8.00 | $8.23 | 1,420 | — | — |
| 2017-09-15 | $8.50 | $8.74 | 2,100 | — | — |
| 2017-09-14 | $8.20 | $8.43 | 80 | — | — |
| 2017-09-13 | $8.20 | $8.43 | 520 | — | — |
| 2017-09-12 | $8.50 | $8.74 | 220 | — | — |
| 2017-09-11 | $8.50 | $8.74 | 1,180 | — | — |
| 2017-09-08 | $8.40 | $8.64 | 1,150 | — | — |
| 2017-09-07 | $8.60 | $8.85 | 210 | — | — |
| 2017-09-06 | $8.30 | $8.54 | 1,050 | — | — |
| 2017-09-05 | $8.50 | $8.74 | 1,250 | — | — |
| 2017-09-01 | $8.70 | $8.95 | 1,040 | — | — |
| 2017-08-31 | $8.40 | $8.64 | 1,090 | — | — |
| 2017-08-30 | $8.50 | $8.74 | 1,190 | — | — |
| 2017-08-29 | $8.40 | $8.64 | 100 | — | — |
| 2017-08-28 | $8.60 | $8.85 | 80 | — | — |
| 2017-08-25 | $8.60 | $8.85 | 1,580 | — | — |
| 2017-08-24 | $8.70 | $8.95 | 1,690 | — | — |
| 2017-08-23 | $8.80 | $9.05 | 770 | — | — |
| 2017-08-22 | $8.60 | $8.85 | 790 | — | — |
| 2017-08-21 | $8.50 | $8.74 | 230 | — | — |
| 2017-08-18 | $8.70 | $8.95 | 1,140 | — | — |
| 2017-08-17 | $8.40 | $8.64 | 790 | — | — |
| 2017-08-16 | $8.80 | $9.05 | 2,960 | — | — |
| 2017-08-15 | $8.40 | $8.64 | 2,310 | — | — |
| 2017-08-14 | $8.80 | $9.05 | 1,270 | — | — |
| 2017-08-11 | $8.70 | $8.95 | 330 | — | — |
| 2017-08-10 | $8.70 | $8.95 | 1,110 | — | — |
| 2017-08-09 | $8.70 | $8.95 | 3,740 | — | — |
| 2017-08-08 | $8.80 | $9.05 | 7,350 | — | — |
| 2017-08-07 | $8.90 | $9.15 | 3,130 | — | — |
| 2017-08-04 | $9.00 | $9.26 | 3,020 | — | — |
| 2017-08-03 | $9.40 | $9.67 | 2,420 | — | — |
| 2017-08-02 | $9.60 | $9.87 | 580 | — | — |
| 2017-08-01 | $9.70 | $9.98 | 2,940 | — | — |
| 2017-07-31 | $9.80 | $10.08 | 290 | — | — |
| 2017-07-28 | $9.80 | $10.08 | 100 | — | — |
| 2017-07-27 | $9.80 | $10.08 | 90 | — | — |
| 2017-07-26 | $9.80 | $10.08 | 660 | — | — |
| 2017-07-25 | $9.80 | $10.08 | 2,190 | — | — |
| 2017-07-24 | $9.90 | $10.18 | 2,180 | — | — |
| 2017-07-21 | $9.90 | $10.18 | 870 | — | — |
| 2017-07-20 | $10.20 | $10.49 | 2,010 | — | — |
| 2017-07-19 | $10.00 | $10.29 | 720 | — | — |
| 2017-07-18 | $10.10 | $10.39 | 640 | — | — |
| 2017-07-17 | $10.40 | $10.70 | 390 | — | — |
| 2017-07-14 | $10.20 | $10.49 | 1,960 | — | — |
| 2017-07-13 | $10.40 | $10.70 | 1,590 | — | — |
| 2017-07-12 | $10.30 | $10.59 | 880 | — | — |
| 2017-07-11 | $10.00 | $10.29 | 250 | — | — |
| 2017-07-10 | $10.30 | $10.59 | 100 | — | — |
| 2017-07-07 | $10.00 | $10.29 | 460 | — | — |
| 2017-07-06 | $10.20 | $10.49 | 560 | — | — |
| 2017-07-05 | $10.30 | $10.59 | 1,520 | — | — |
| 2017-07-03 | $10.50 | $10.80 | 450 | — | — |
| 2017-06-30 | $10.40 | $10.70 | 1,380 | — | — |
| 2017-06-29 | $10.20 | $10.49 | 170 | — | — |
| 2017-06-28 | $10.10 | $10.39 | 980 | — | — |
| 2017-06-27 | $10.20 | $10.49 | 1,200 | — | — |
| 2017-06-26 | $10.50 | $10.80 | 710 | — | — |
| 2017-06-23 | $10.40 | $10.70 | 1,140 | — | — |
| 2017-06-22 | $10.50 | $10.80 | 720 | — | — |
| 2017-06-21 | $10.30 | $10.59 | 3,680 | — | — |
| 2017-06-20 | $10.10 | $10.39 | 1,810 | — | — |
| 2017-06-19 | $9.70 | $9.98 | 1,510 | — | — |
| 2017-06-16 | $10.00 | $10.29 | 30 | — | — |
| 2017-06-15 | $10.00 | $10.29 | 500 | — | — |
| 2017-06-14 | $10.10 | $10.39 | 120 | — | — |
| 2017-06-13 | $10.10 | $10.39 | 610 | — | — |
| 2017-06-12 | $10.10 | $10.39 | 840 | — | — |
| 2017-06-09 | $10.10 | $10.39 | 250 | — | — |
| 2017-06-08 | $10.10 | $10.39 | 2,710 | — | — |
| 2017-06-07 | $10.10 | $10.39 | 220 | — | — |
| 2017-06-06 | $10.00 | $10.29 | 220 | — | — |
| 2017-06-05 | $10.00 | $10.29 | 150 | — | — |
| 2017-06-02 | $10.50 | $10.80 | 1,180 | — | — |
| 2017-06-01 | $10.80 | $11.11 | 1,100 | — | — |
| 2017-05-31 | $10.30 | $10.59 | 670 | — | — |
| 2017-05-30 | $10.20 | $10.49 | 1,560 | — | — |
| 2017-05-26 | $10.10 | $10.39 | 630 | — | — |
| 2017-05-25 | $10.00 | $10.29 | 3,560 | — | — |
| 2017-05-24 | $9.80 | $10.08 | 200 | — | — |
| 2017-05-23 | $10.00 | $10.29 | 4,650 | — | — |
| 2017-05-22 | $10.20 | $10.49 | 710 | — | — |
| 2017-05-19 | $10.30 | $10.59 | 260 | — | — |
| 2017-05-18 | $10.30 | $10.59 | 400 | — | — |
| 2017-05-17 | $10.30 | $10.59 | 6,480 | — | — |
| 2017-05-16 | $10.40 | $10.70 | 1,320 | — | — |
| 2017-05-15 | $10.40 | $10.70 | 4,710 | — | — |
| 2017-05-12 | $10.30 | $10.59 | 7,150 | — | — |
| 2017-05-11 | $9.80 | $10.08 | 4,290 | — | — |
| 2017-05-10 | $10.00 | $10.29 | 4,130 | — | — |
| 2017-05-09 | $10.00 | $10.29 | 2,880 | — | — |
| 2017-05-08 | $10.00 | $10.29 | 1,980 | — | — |
| 2017-05-05 | $10.30 | $10.59 | 8,270 | — | — |
| 2017-05-04 | $9.20 | $9.46 | 1,270 | — | — |
| 2017-05-03 | $9.40 | $9.67 | 14,030 | — | — |
| 2017-05-02 | $9.30 | $9.57 | 2,770 | — | — |
| 2017-05-01 | $9.10 | $9.36 | 4,260 | — | — |
| 2017-04-28 | $9.50 | $9.77 | 150 | — | — |
| 2017-04-27 | $9.20 | $9.46 | 5,550 | — | — |
| 2017-04-26 | $9.30 | $9.57 | 1,100 | — | — |
| 2017-04-25 | $9.70 | $9.98 | 1,520 | — | — |
| 2017-04-24 | $9.50 | $9.77 | 3,850 | — | — |
| 2017-04-21 | $9.40 | $9.67 | 1,300 | — | — |
| 2017-04-20 | $9.70 | $9.98 | 2,020 | — | — |
| 2017-04-19 | $9.40 | $9.67 | 2,070 | — | — |
| 2017-04-18 | $9.80 | $10.08 | 830 | — | — |
| 2017-04-17 | $9.50 | $9.77 | 3,100 | — | — |
| 2017-04-13 | $10.00 | $10.29 | 4,430 | — | — |
| 2017-04-12 | $9.80 | $10.08 | 1,060 | — | — |
| 2017-04-11 | $9.90 | $10.18 | 9,870 | — | — |
| 2017-04-10 | $10.10 | $10.39 | 4,200 | — | — |
| 2017-04-07 | $10.10 | $10.39 | 10,150 | — | — |
| 2017-04-06 | $10.50 | $10.80 | 8,110 | — | — |
| 2017-04-05 | $10.70 | $11.01 | 12,120 | — | — |
| 2017-04-04 | $10.20 | $10.49 | 35,530 | — | — |
| 2017-04-03 | $10.20 | $10.49 | 24,120 | — | — |
| 2017-03-31 | $9.90 | $10.18 | 1,350 | — | — |
| 2017-03-30 | $10.00 | $10.29 | 940 | — | — |
| 2017-03-29 | $10.00 | $10.29 | 1,730 | — | — |
| 2017-03-28 | $9.80 | $10.08 | 6,210 | — | — |
| 2017-03-27 | $10.10 | $10.39 | 2,860 | — | — |
| 2017-03-24 | $10.10 | $10.39 | 1,850 | — | — |
| 2017-03-23 | $10.30 | $10.59 | 1,130 | — | — |
| 2017-03-22 | $10.50 | $10.80 | 930 | — | — |
| 2017-03-21 | $10.40 | $10.70 | 1,040 | — | — |
| 2017-03-20 | $10.40 | $10.70 | 6,150 | — | — |
| 2017-03-17 | $10.50 | $10.80 | 40 | — | — |
| 2017-03-16 | $10.50 | $10.80 | 580 | — | — |
| 2017-03-15 | $10.40 | $10.70 | 1,540 | — | — |
| 2017-03-14 | $10.90 | $11.21 | 750 | — | — |
| 2017-03-13 | $10.80 | $11.11 | 30 | — | — |
| 2017-03-10 | $10.80 | $11.11 | 150 | — | — |
| 2017-03-09 | $10.50 | $10.80 | 620 | — | — |
| 2017-03-08 | $10.60 | $10.90 | 210 | — | — |
| 2017-03-07 | $10.60 | $10.90 | 7,130 | — | — |
| 2017-03-06 | $11.00 | $11.31 | 350 | — | — |
| 2017-03-03 | $11.10 | $11.42 | 5,310 | — | — |
| 2017-03-02 | $11.30 | $11.62 | 10,220 | — | — |
| 2017-03-01 | $11.30 | $11.62 | 440 | — | — |
| 2017-02-28 | $11.20 | $11.52 | 570 | — | — |
| 2017-02-27 | $11.30 | $11.62 | 700 | — | — |
| 2017-02-24 | $11.40 | $11.73 | 1,080 | — | — |
| 2017-02-23 | $11.20 | $11.52 | 2,240 | — | — |
| 2017-02-22 | $11.10 | $11.42 | 2,830 | — | — |
| 2017-02-21 | $11.40 | $11.73 | 1,370 | — | — |
| 2017-02-17 | $11.20 | $11.52 | 6,600 | — | — |
| 2017-02-16 | $10.80 | $11.11 | 1,240 | — | — |
| 2017-02-15 | $10.80 | $11.11 | 3,030 | — | — |
| 2017-02-14 | $11.10 | $11.42 | 2,030 | — | — |
| 2017-02-13 | $11.30 | $11.62 | 1,370 | — | — |
| 2017-02-10 | $11.30 | $11.62 | 1,240 | — | — |
| 2017-02-09 | $11.50 | $11.83 | 940 | — | — |
| 2017-02-08 | $11.70 | $12.03 | 130 | — | — |
| 2017-02-07 | $11.50 | $11.83 | 150 | — | — |
| 2017-02-06 | $11.50 | $11.83 | 230 | — | — |
| 2017-02-03 | $11.40 | $11.73 | 860 | — | — |
| 2017-02-02 | $11.40 | $11.73 | 790 | — | — |
| 2017-02-01 | $11.40 | $11.73 | 3,260 | — | — |
| 2017-01-31 | $11.40 | $11.73 | 2,350 | — | — |
| 2017-01-30 | $11.60 | $11.93 | 1,210 | — | — |
| 2017-01-27 | $11.40 | $11.73 | 800 | — | — |
| 2017-01-26 | $11.40 | $11.73 | 4,340 | — | — |
| 2017-01-25 | $11.40 | $11.73 | 2,620 | — | — |
| 2017-01-24 | $11.40 | $11.73 | 1,320 | — | — |
| 2017-01-23 | $11.30 | $11.62 | 600 | — | — |
| 2017-01-20 | $11.30 | $11.62 | 1,540 | — | — |
| 2017-01-19 | $11.30 | $11.62 | 1,990 | — | — |
| 2017-01-18 | $11.20 | $11.52 | 440 | — | — |
| 2017-01-17 | $11.20 | $11.52 | 310 | — | — |
| 2017-01-13 | $11.20 | $11.52 | 10 | — | — |
| 2017-01-12 | $11.20 | $11.52 | 520 | — | — |
| 2017-01-11 | $11.50 | $11.83 | 1,120 | — | — |
| 2017-01-10 | $11.50 | $11.83 | 1,050 | — | — |
| 2017-01-09 | $11.30 | $11.62 | 1,170 | — | — |
| 2017-01-06 | $11.30 | $11.62 | 1,990 | — | — |
| 2017-01-05 | $11.50 | $11.83 | 970 | — | — |
| 2017-01-04 | $11.40 | $11.73 | 2,620 | — | — |
| 2017-01-03 | $11.50 | $11.83 | 1,360 | — | — |