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
- 1996-04-02 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 | $10.35 | $10.35 | 24,200 | — | — |
| 2017-12-28 | $10.40 | $10.40 | 20,600 | — | — |
| 2017-12-27 | $10.35 | $10.35 | 11,600 | — | — |
| 2017-12-26 | $10.40 | $10.40 | 19,900 | — | — |
| 2017-12-22 | $10.55 | $10.55 | 14,500 | — | — |
| 2017-12-21 | $10.80 | $10.80 | 22,500 | — | — |
| 2017-12-20 | $10.60 | $10.60 | 10,200 | — | — |
| 2017-12-19 | $10.50 | $10.50 | 13,700 | — | — |
| 2017-12-18 | $10.95 | $10.95 | 22,700 | — | — |
| 2017-12-15 | $10.40 | $10.40 | 64,400 | — | — |
| 2017-12-14 | $10.15 | $10.15 | 14,300 | — | — |
| 2017-12-13 | $10.30 | $10.30 | 53,300 | — | — |
| 2017-12-12 | $10.05 | $10.05 | 27,400 | — | — |
| 2017-12-11 | $10.15 | $10.15 | 14,700 | — | — |
| 2017-12-08 | $10.05 | $10.05 | 29,600 | — | — |
| 2017-12-07 | $10.05 | $10.05 | 26,100 | — | — |
| 2017-12-06 | $9.80 | $9.80 | 38,700 | — | — |
| 2017-12-05 | $9.80 | $9.80 | 27,900 | — | — |
| 2017-12-04 | $10.20 | $10.20 | 21,700 | — | — |
| 2017-12-01 | $10.45 | $10.45 | 31,900 | — | — |
| 2017-11-30 | $10.80 | $10.80 | 25,400 | — | — |
| 2017-11-29 | $11.00 | $11.00 | 17,400 | — | — |
| 2017-11-28 | $10.90 | $10.90 | 27,900 | — | — |
| 2017-11-27 | $10.85 | $10.85 | 11,900 | — | — |
| 2017-11-24 | $10.75 | $10.75 | 8,400 | — | — |
| 2017-11-22 | $11.05 | $11.05 | 16,900 | — | — |
| 2017-11-21 | $11.40 | $11.40 | 53,800 | — | — |
| 2017-11-20 | $11.15 | $11.15 | 9,900 | — | — |
| 2017-11-17 | $10.75 | $10.75 | 26,400 | — | — |
| 2017-11-16 | $11.00 | $11.00 | 42,200 | — | — |
| 2017-11-15 | $11.10 | $11.10 | 28,700 | — | — |
| 2017-11-14 | $10.90 | $10.90 | 12,600 | — | — |
| 2017-11-13 | $10.90 | $10.90 | 12,900 | — | — |
| 2017-11-10 | $11.15 | $11.15 | 17,700 | — | — |
| 2017-11-09 | $10.95 | $10.95 | 19,100 | — | — |
| 2017-11-08 | $10.85 | $10.85 | 16,700 | — | — |
| 2017-11-07 | $10.85 | $10.85 | 16,600 | — | — |
| 2017-11-06 | $11.30 | $11.30 | 28,100 | — | — |
| 2017-11-03 | $11.05 | $11.05 | 43,400 | — | — |
| 2017-11-02 | $11.65 | $11.65 | 50,500 | — | — |
| 2017-11-01 | $11.00 | $11.00 | 26,800 | — | — |
| 2017-10-31 | $11.55 | $11.55 | 39,400 | — | — |
| 2017-10-30 | $11.50 | $11.50 | 28,400 | — | — |
| 2017-10-27 | $11.75 | $11.75 | 15,500 | — | — |
| 2017-10-26 | $11.65 | $11.65 | 14,700 | — | — |
| 2017-10-25 | $11.45 | $11.45 | 25,400 | — | — |
| 2017-10-24 | $11.75 | $11.75 | 43,900 | — | — |
| 2017-10-23 | $11.50 | $11.50 | 13,100 | — | — |
| 2017-10-20 | $11.75 | $11.75 | 27,100 | — | — |
| 2017-10-19 | $11.85 | $11.85 | 13,600 | — | — |
| 2017-10-18 | $12.35 | $12.35 | 17,500 | — | — |
| 2017-10-17 | $12.45 | $12.45 | 14,300 | — | — |
| 2017-10-16 | $12.55 | $12.55 | 34,900 | — | — |
| 2017-10-13 | $12.10 | $12.10 | 32,300 | — | — |
| 2017-10-12 | $12.05 | $12.05 | 12,500 | — | — |
| 2017-10-11 | $12.10 | $12.10 | 31,700 | — | — |
| 2017-10-10 | $12.20 | $12.20 | 18,300 | — | — |
| 2017-10-09 | $12.20 | $12.20 | 8,800 | — | — |
| 2017-10-06 | $12.20 | $12.20 | 22,000 | — | — |
| 2017-10-05 | $11.75 | $11.75 | 39,200 | — | — |
| 2017-10-04 | $12.20 | $12.20 | 27,900 | — | — |
| 2017-10-03 | $12.25 | $12.25 | 39,200 | — | — |
| 2017-10-02 | $12.15 | $12.15 | 34,900 | — | — |
| 2017-09-29 | $11.95 | $11.95 | 33,300 | — | — |
| 2017-09-28 | $11.90 | $11.90 | 30,100 | — | — |
| 2017-09-27 | $11.90 | $11.90 | 71,400 | — | — |
| 2017-09-26 | $11.60 | $11.60 | 20,100 | — | — |
| 2017-09-25 | $11.50 | $11.50 | 21,000 | — | — |
| 2017-09-22 | $11.70 | $11.70 | 17,900 | — | — |
| 2017-09-21 | $11.80 | $11.80 | 18,800 | — | — |
| 2017-09-20 | $11.75 | $11.75 | 17,000 | — | — |
| 2017-09-19 | $11.75 | $11.75 | 20,600 | — | — |
| 2017-09-18 | $11.70 | $11.70 | 42,200 | — | — |
| 2017-09-15 | $11.50 | $11.50 | 75,000 | — | — |
| 2017-09-14 | $11.40 | $11.40 | 22,200 | — | — |
| 2017-09-13 | $11.40 | $11.40 | 18,700 | — | — |
| 2017-09-12 | $11.20 | $11.20 | 35,300 | — | — |
| 2017-09-11 | $11.00 | $11.00 | 36,700 | — | — |
| 2017-09-08 | $10.95 | $10.95 | 99,200 | — | — |
| 2017-09-07 | $11.10 | $11.10 | 61,700 | — | — |
| 2017-09-06 | $11.70 | $11.70 | 11,400 | — | — |
| 2017-09-05 | $11.63 | $11.63 | 25,500 | — | — |
| 2017-09-01 | $11.90 | $11.90 | 22,600 | — | — |
| 2017-08-31 | $11.80 | $11.80 | 33,200 | — | — |
| 2017-08-30 | $11.30 | $11.30 | 49,200 | — | — |
| 2017-08-29 | $11.00 | $11.00 | 24,100 | — | — |
| 2017-08-28 | $10.85 | $10.85 | 50,100 | — | — |
| 2017-08-25 | $11.20 | $11.20 | 15,800 | — | — |
| 2017-08-24 | $11.00 | $11.00 | 20,600 | — | — |
| 2017-08-23 | $10.70 | $10.70 | 20,700 | — | — |
| 2017-08-22 | $10.65 | $10.65 | 14,000 | — | — |
| 2017-08-21 | $10.65 | $10.65 | 24,600 | — | — |
| 2017-08-18 | $10.65 | $10.65 | 20,300 | — | — |
| 2017-08-17 | $10.75 | $10.75 | 21,600 | — | — |
| 2017-08-16 | $11.40 | $11.40 | 17,000 | — | — |
| 2017-08-15 | $11.80 | $11.80 | 27,800 | — | — |
| 2017-08-14 | $11.60 | $11.60 | 44,300 | — | — |
| 2017-08-11 | $11.20 | $11.20 | 24,000 | — | — |
| 2017-08-10 | $11.25 | $11.25 | 39,300 | — | — |
| 2017-08-09 | $11.60 | $11.60 | 35,500 | — | — |
| 2017-08-08 | $11.85 | $11.85 | 64,200 | — | — |
| 2017-08-07 | $11.40 | $11.40 | 67,300 | — | — |
| 2017-08-04 | $11.15 | $11.15 | 47,300 | — | — |
| 2017-08-03 | $10.85 | $10.85 | 42,300 | — | — |
| 2017-08-02 | $11.10 | $11.10 | 66,100 | — | — |
| 2017-08-01 | $10.80 | $10.80 | 122,700 | — | — |
| 2017-07-31 | $10.90 | $10.90 | 29,600 | — | — |
| 2017-07-28 | $11.00 | $11.00 | 66,200 | — | — |
| 2017-07-27 | $11.25 | $11.25 | 148,700 | — | — |
| 2017-07-26 | $10.20 | $10.20 | 15,800 | — | — |
| 2017-07-25 | $10.25 | $10.25 | 35,000 | — | — |
| 2017-07-24 | $10.05 | $10.05 | 86,200 | — | — |
| 2017-07-21 | $10.15 | $10.15 | 98,000 | — | — |
| 2017-07-20 | $10.05 | $10.05 | 96,900 | — | — |
| 2017-07-19 | $10.10 | $10.10 | 57,200 | — | — |
| 2017-07-18 | $10.15 | $10.15 | 149,400 | — | — |
| 2017-07-17 | $10.10 | $10.10 | 392,000 | — | — |
| 2017-07-14 | $9.75 | $9.75 | 240,500 | — | — |
| 2017-07-13 | $9.55 | $9.55 | 21,900 | — | — |
| 2017-07-12 | $9.70 | $9.70 | 58,300 | — | — |
| 2017-07-11 | $9.45 | $9.45 | 21,500 | — | — |
| 2017-07-10 | $9.40 | $9.40 | 41,900 | — | — |
| 2017-07-07 | $9.40 | $9.40 | 7,800 | — | — |
| 2017-07-06 | $9.25 | $9.25 | 16,500 | — | — |
| 2017-07-05 | $9.30 | $9.30 | 11,900 | — | — |
| 2017-07-03 | $9.55 | $9.55 | 4,200 | — | — |
| 2017-06-30 | $9.50 | $9.50 | 40,200 | — | — |
| 2017-06-29 | $9.45 | $9.45 | 14,100 | — | — |
| 2017-06-28 | $9.85 | $9.85 | 75,700 | — | — |
| 2017-06-27 | $9.70 | $9.70 | 93,900 | — | — |
| 2017-06-26 | $9.65 | $9.65 | 46,200 | — | — |
| 2017-06-23 | $9.35 | $9.35 | 91,400 | — | — |
| 2017-06-22 | $9.20 | $9.20 | 25,100 | — | — |
| 2017-06-21 | $9.20 | $9.20 | 31,000 | — | — |
| 2017-06-20 | $9.35 | $9.35 | 30,700 | — | — |
| 2017-06-19 | $9.40 | $9.40 | 32,800 | — | — |
| 2017-06-16 | $9.35 | $9.35 | 97,600 | — | — |
| 2017-06-15 | $9.70 | $9.70 | 40,200 | — | — |
| 2017-06-14 | $9.55 | $9.55 | 38,700 | — | — |
| 2017-06-13 | $9.60 | $9.60 | 62,900 | — | — |
| 2017-06-12 | $9.55 | $9.55 | 129,900 | — | — |
| 2017-06-09 | $9.80 | $9.80 | 39,200 | — | — |
| 2017-06-08 | $9.80 | $9.80 | 27,000 | — | — |
| 2017-06-07 | $9.50 | $9.50 | 38,300 | — | — |
| 2017-06-06 | $9.50 | $9.50 | 68,700 | — | — |
| 2017-06-05 | $9.40 | $9.40 | 35,400 | — | — |
| 2017-06-02 | $9.75 | $9.75 | 53,000 | — | — |
| 2017-06-01 | $9.80 | $9.80 | 51,900 | — | — |
| 2017-05-31 | $9.45 | $9.45 | 39,700 | — | — |
| 2017-05-30 | $9.35 | $9.35 | 69,600 | — | — |
| 2017-05-26 | $8.90 | $8.90 | 51,000 | — | — |
| 2017-05-25 | $8.95 | $8.95 | 44,400 | — | — |
| 2017-05-24 | $9.20 | $9.20 | 40,000 | — | — |
| 2017-05-23 | $9.05 | $9.05 | 48,700 | — | — |
| 2017-05-22 | $8.95 | $8.95 | 26,600 | — | — |
| 2017-05-19 | $8.95 | $8.95 | 49,800 | — | — |
| 2017-05-18 | $9.25 | $9.25 | 44,000 | — | — |
| 2017-05-17 | $9.45 | $9.45 | 74,900 | — | — |
| 2017-05-16 | $9.95 | $9.95 | 119,300 | — | — |
| 2017-05-15 | $10.00 | $10.00 | 237,500 | — | — |
| 2017-05-12 | $9.65 | $9.65 | 72,900 | — | — |
| 2017-05-11 | $9.75 | $9.75 | 191,600 | — | — |
| 2017-05-10 | $9.55 | $9.55 | 166,200 | — | — |
| 2017-05-09 | $9.10 | $9.10 | 189,600 | — | — |
| 2017-05-08 | $8.10 | $8.10 | 51,500 | — | — |
| 2017-05-05 | $8.00 | $8.00 | 45,400 | — | — |
| 2017-05-04 | $8.05 | $8.05 | 90,000 | — | — |
| 2017-05-03 | $8.05 | $8.05 | 83,700 | — | — |
| 2017-05-02 | $8.05 | $8.05 | 89,300 | — | — |
| 2017-05-01 | $8.05 | $8.05 | 44,400 | — | — |
| 2017-04-28 | $8.00 | $8.00 | 59,900 | — | — |
| 2017-04-27 | $8.30 | $8.30 | 49,900 | — | — |
| 2017-04-26 | $8.30 | $8.30 | 63,900 | — | — |
| 2017-04-25 | $8.30 | $8.30 | 57,600 | — | — |
| 2017-04-24 | $8.20 | $8.20 | 151,600 | — | — |
| 2017-04-21 | $8.30 | $8.30 | 82,700 | — | — |
| 2017-04-20 | $8.25 | $8.25 | 54,700 | — | — |
| 2017-04-19 | $8.10 | $8.10 | 167,000 | — | — |
| 2017-04-18 | $7.80 | $7.80 | 97,600 | — | — |
| 2017-04-17 | $7.85 | $7.85 | 105,100 | — | — |
| 2017-04-13 | $8.05 | $8.05 | 187,000 | — | — |
| 2017-04-12 | $7.80 | $7.80 | 251,600 | — | — |
| 2017-04-11 | $7.85 | $7.85 | 67,600 | — | — |
| 2017-04-10 | $7.85 | $7.85 | 150,600 | — | — |
| 2017-04-07 | $8.00 | $8.00 | 60,600 | — | — |
| 2017-04-06 | $8.05 | $8.05 | 133,800 | — | — |
| 2017-04-05 | $7.90 | $7.90 | 101,600 | — | — |
| 2017-04-04 | $7.75 | $7.75 | 112,300 | — | — |
| 2017-04-03 | $7.95 | $7.95 | 122,400 | — | — |
| 2017-03-31 | $8.40 | $8.40 | 198,100 | — | — |
| 2017-03-30 | $7.85 | $7.85 | 111,700 | — | — |
| 2017-03-29 | $8.00 | $8.00 | 165,000 | — | — |
| 2017-03-28 | $8.10 | $8.10 | 343,700 | — | — |
| 2017-03-27 | $8.10 | $8.10 | 58,200 | — | — |
| 2017-03-24 | $8.10 | $8.10 | 68,800 | — | — |
| 2017-03-23 | $8.15 | $8.15 | 43,400 | — | — |
| 2017-03-22 | $8.00 | $8.00 | 73,700 | — | — |
| 2017-03-21 | $8.00 | $8.00 | 66,000 | — | — |
| 2017-03-20 | $8.25 | $8.25 | 58,300 | — | — |
| 2017-03-17 | $8.35 | $8.35 | 87,000 | — | — |
| 2017-03-16 | $8.45 | $8.45 | 50,500 | — | — |
| 2017-03-15 | $8.40 | $8.40 | 92,300 | — | — |
| 2017-03-14 | $8.15 | $8.15 | 169,000 | — | — |
| 2017-03-13 | $8.20 | $8.20 | 68,200 | — | — |
| 2017-03-10 | $8.50 | $8.50 | 71,300 | — | — |
| 2017-03-09 | $8.15 | $8.15 | 69,100 | — | — |
| 2017-03-08 | $8.00 | $8.00 | 135,600 | — | — |
| 2017-03-07 | $8.30 | $8.30 | 130,700 | — | — |
| 2017-03-06 | $8.60 | $8.60 | 101,000 | — | — |
| 2017-03-03 | $9.00 | $9.00 | 185,900 | — | — |
| 2017-03-02 | $9.10 | $9.10 | 351,300 | — | — |
| 2017-03-01 | $10.40 | $10.40 | 140,400 | — | — |
| 2017-02-28 | $10.05 | $10.05 | 47,900 | — | — |
| 2017-02-27 | $10.35 | $10.35 | 90,600 | — | — |
| 2017-02-24 | $10.30 | $10.30 | 106,400 | — | — |
| 2017-02-23 | $10.15 | $10.15 | 35,100 | — | — |
| 2017-02-22 | $10.05 | $10.05 | 57,700 | — | — |
| 2017-02-21 | $10.00 | $10.00 | 67,300 | — | — |
| 2017-02-17 | $10.30 | $10.30 | 34,500 | — | — |
| 2017-02-16 | $10.30 | $10.30 | 45,500 | — | — |
| 2017-02-15 | $10.35 | $10.35 | 35,900 | — | — |
| 2017-02-14 | $10.20 | $10.20 | 87,600 | — | — |
| 2017-02-13 | $10.15 | $10.15 | 84,700 | — | — |
| 2017-02-10 | $10.25 | $10.25 | 54,300 | — | — |
| 2017-02-09 | $10.00 | $10.00 | 53,600 | — | — |
| 2017-02-08 | $9.75 | $9.75 | 44,300 | — | — |
| 2017-02-07 | $9.95 | $9.95 | 39,900 | — | — |
| 2017-02-06 | $9.95 | $9.95 | 51,100 | — | — |
| 2017-02-03 | $10.00 | $10.00 | 67,800 | — | — |
| 2017-02-02 | $10.00 | $10.00 | 60,200 | — | — |
| 2017-02-01 | $10.40 | $10.40 | 58,600 | — | — |
| 2017-01-31 | $10.40 | $10.40 | 79,300 | — | — |
| 2017-01-30 | $10.60 | $10.60 | 71,900 | — | — |
| 2017-01-27 | $10.70 | $10.70 | 78,200 | — | — |
| 2017-01-26 | $10.70 | $10.70 | 28,700 | — | — |
| 2017-01-25 | $10.90 | $10.90 | 70,200 | — | — |
| 2017-01-24 | $10.40 | $10.40 | 124,600 | — | — |
| 2017-01-23 | $10.20 | $10.20 | 69,300 | — | — |
| 2017-01-20 | $10.75 | $10.75 | 41,300 | — | — |
| 2017-01-19 | $10.75 | $10.75 | 34,100 | — | — |
| 2017-01-18 | $11.00 | $11.00 | 56,200 | — | — |
| 2017-01-17 | $10.65 | $10.65 | 144,400 | — | — |
| 2017-01-13 | $11.30 | $11.30 | 62,000 | — | — |
| 2017-01-12 | $11.50 | $11.50 | 136,500 | — | — |
| 2017-01-11 | $11.45 | $11.45 | 66,500 | — | — |
| 2017-01-10 | $11.55 | $11.55 | 61,600 | — | — |
| 2017-01-09 | $11.05 | $11.05 | 70,800 | — | — |
| 2017-01-06 | $11.50 | $11.50 | 55,100 | — | — |
| 2017-01-05 | $11.65 | $11.65 | 84,300 | — | — |
| 2017-01-04 | $11.75 | $11.75 | 114,200 | — | — |
| 2017-01-03 | $11.50 | $11.50 | 156,500 | — | — |