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
- 2013-07-03 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 | $9.79 | $9.79 | 80,400 | — | — |
| 2017-12-28 | $9.62 | $9.62 | 41,500 | — | — |
| 2017-12-27 | $9.58 | $9.58 | 78,200 | — | — |
| 2017-12-26 | $9.71 | $9.71 | 48,200 | — | — |
| 2017-12-22 | $9.96 | $9.96 | 141,700 | — | — |
| 2017-12-21 | $9.86 | $9.86 | 127,200 | — | — |
| 2017-12-20 | $9.84 | $9.84 | 68,100 | — | — |
| 2017-12-19 | $9.74 | $9.74 | 55,200 | — | — |
| 2017-12-18 | $9.72 | $9.72 | 84,300 | — | — |
| 2017-12-15 | $9.76 | $9.76 | 153,400 | — | — |
| 2017-12-14 | $9.91 | $9.91 | 83,200 | — | — |
| 2017-12-13 | $9.99 | $9.99 | 204,800 | — | — |
| 2017-12-12 | $10.00 | $10.00 | 50,500 | — | — |
| 2017-12-11 | $10.24 | $10.24 | 76,500 | — | — |
| 2017-12-08 | $9.96 | $9.96 | 51,100 | — | — |
| 2017-12-07 | $10.12 | $10.12 | 44,500 | — | — |
| 2017-12-06 | $10.25 | $10.25 | 68,600 | — | — |
| 2017-12-05 | $10.19 | $10.19 | 41,500 | — | — |
| 2017-12-04 | $10.39 | $10.39 | 53,700 | — | — |
| 2017-12-01 | $10.28 | $10.28 | 63,600 | — | — |
| 2017-11-30 | $10.26 | $10.26 | 287,500 | — | — |
| 2017-11-29 | $10.54 | $10.54 | 47,200 | — | — |
| 2017-11-28 | $10.59 | $10.59 | 53,100 | — | — |
| 2017-11-27 | $10.60 | $10.60 | 100,700 | — | — |
| 2017-11-24 | $10.62 | $10.62 | 37,400 | — | — |
| 2017-11-22 | $10.56 | $10.56 | 103,900 | — | — |
| 2017-11-21 | $10.54 | $10.54 | 53,900 | — | — |
| 2017-11-20 | $10.57 | $10.57 | 41,200 | — | — |
| 2017-11-17 | $10.54 | $10.54 | 70,400 | — | — |
| 2017-11-16 | $10.55 | $10.55 | 68,600 | — | — |
| 2017-11-15 | $10.55 | $10.55 | 54,000 | — | — |
| 2017-11-14 | $10.60 | $10.60 | 37,200 | — | — |
| 2017-11-13 | $10.60 | $10.60 | 56,800 | — | — |
| 2017-11-10 | $10.46 | $10.46 | 33,900 | — | — |
| 2017-11-09 | $10.39 | $10.39 | 43,000 | — | — |
| 2017-11-08 | $10.34 | $10.34 | 44,400 | — | — |
| 2017-11-07 | $10.41 | $10.41 | 66,000 | — | — |
| 2017-11-06 | $10.63 | $10.63 | 87,100 | — | — |
| 2017-11-03 | $10.70 | $10.70 | 108,200 | — | — |
| 2017-11-02 | $10.70 | $10.70 | 60,700 | — | — |
| 2017-11-01 | $10.74 | $10.74 | 59,900 | — | — |
| 2017-10-31 | $10.72 | $10.72 | 95,800 | — | — |
| 2017-10-30 | $10.69 | $10.69 | 1,089,800 | — | — |
| 2017-10-27 | $10.72 | $10.72 | 87,500 | — | — |
| 2017-10-26 | $10.41 | $10.41 | 39,000 | — | — |
| 2017-10-25 | $10.49 | $10.49 | 25,300 | — | — |
| 2017-10-24 | $10.59 | $10.59 | 42,500 | — | — |
| 2017-10-23 | $10.73 | $10.73 | 55,800 | — | — |
| 2017-10-20 | $10.74 | $10.74 | 66,100 | — | — |
| 2017-10-19 | $10.52 | $10.52 | 48,300 | — | — |
| 2017-10-18 | $10.44 | $10.44 | 71,100 | — | — |
| 2017-10-17 | $10.37 | $10.37 | 157,100 | — | — |
| 2017-10-16 | $10.55 | $10.55 | 53,500 | — | — |
| 2017-10-13 | $10.53 | $10.53 | 52,600 | — | — |
| 2017-10-12 | $10.55 | $10.55 | 33,300 | — | — |
| 2017-10-11 | $10.73 | $10.73 | 66,400 | — | — |
| 2017-10-10 | $10.74 | $10.74 | 24,600 | — | — |
| 2017-10-09 | $10.68 | $10.68 | 29,900 | — | — |
| 2017-10-06 | $10.71 | $10.71 | 45,700 | — | — |
| 2017-10-05 | $10.78 | $10.78 | 33,400 | — | — |
| 2017-10-04 | $10.86 | $10.86 | 84,900 | — | — |
| 2017-10-03 | $10.86 | $10.86 | 200,700 | — | — |
| 2017-10-02 | $10.72 | $10.72 | 66,300 | — | — |
| 2017-09-29 | $10.70 | $10.70 | 66,600 | — | — |
| 2017-09-28 | $10.82 | $10.82 | 47,000 | — | — |
| 2017-09-27 | $10.91 | $10.91 | 84,000 | — | — |
| 2017-09-26 | $10.84 | $10.84 | 40,900 | — | — |
| 2017-09-25 | $10.81 | $10.81 | 25,600 | — | — |
| 2017-09-22 | $10.87 | $10.87 | 83,100 | — | — |
| 2017-09-21 | $10.91 | $10.91 | 65,800 | — | — |
| 2017-09-20 | $10.91 | $10.91 | 222,800 | — | — |
| 2017-09-19 | $10.94 | $10.94 | 111,700 | — | — |
| 2017-09-18 | $11.01 | $11.01 | 88,400 | — | — |
| 2017-09-15 | $10.98 | $10.98 | 262,000 | — | — |
| 2017-09-14 | $10.95 | $10.95 | 125,700 | — | — |
| 2017-09-13 | $10.90 | $10.90 | 103,800 | — | — |
| 2017-09-12 | $10.89 | $10.89 | 101,900 | — | — |
| 2017-09-11 | $10.86 | $10.86 | 75,300 | — | — |
| 2017-09-08 | $10.83 | $10.83 | 68,400 | — | — |
| 2017-09-07 | $10.72 | $10.72 | 143,500 | — | — |
| 2017-09-06 | $10.80 | $10.80 | 161,600 | — | — |
| 2017-09-05 | $11.01 | $11.01 | 67,400 | — | — |
| 2017-09-01 | $11.17 | $11.17 | 67,500 | — | — |
| 2017-08-31 | $11.12 | $11.12 | 364,800 | — | — |
| 2017-08-30 | $11.21 | $11.21 | 298,900 | — | — |
| 2017-08-29 | $10.94 | $10.94 | 286,400 | — | — |
| 2017-08-28 | $11.01 | $11.01 | 83,300 | — | — |
| 2017-08-25 | $10.82 | $10.82 | 94,300 | — | — |
| 2017-08-24 | $10.79 | $10.79 | 136,800 | — | — |
| 2017-08-23 | $10.65 | $10.65 | 280,100 | — | — |
| 2017-08-22 | $10.50 | $10.50 | 238,200 | — | — |
| 2017-08-21 | $10.37 | $10.37 | 71,400 | — | — |
| 2017-08-18 | $10.10 | $10.10 | 74,000 | — | — |
| 2017-08-17 | $10.16 | $10.16 | 52,200 | — | — |
| 2017-08-16 | $10.57 | $10.57 | 82,900 | — | — |
| 2017-08-15 | $10.20 | $10.20 | 69,100 | — | — |
| 2017-08-14 | $10.20 | $10.20 | 38,500 | — | — |
| 2017-08-11 | $10.10 | $10.10 | 61,100 | — | — |
| 2017-08-10 | $10.25 | $10.25 | 88,700 | — | — |
| 2017-08-09 | $10.28 | $10.28 | 59,000 | — | — |
| 2017-08-08 | $10.43 | $10.43 | 65,800 | — | — |
| 2017-08-07 | $10.34 | $10.34 | 84,000 | — | — |
| 2017-08-04 | $10.18 | $10.18 | 126,600 | — | — |
| 2017-08-03 | $10.14 | $10.14 | 85,600 | — | — |
| 2017-08-02 | $9.76 | $9.76 | 48,700 | — | — |
| 2017-08-01 | $10.03 | $10.03 | 52,300 | — | — |
| 2017-07-31 | $10.01 | $10.01 | 75,200 | — | — |
| 2017-07-28 | $10.03 | $10.03 | 35,900 | — | — |
| 2017-07-27 | $10.05 | $10.05 | 43,600 | — | — |
| 2017-07-26 | $10.17 | $10.17 | 46,500 | — | — |
| 2017-07-25 | $10.18 | $10.18 | 51,100 | — | — |
| 2017-07-24 | $10.00 | $10.00 | 126,500 | — | — |
| 2017-07-21 | $10.08 | $10.08 | 187,200 | — | — |
| 2017-07-20 | $10.06 | $10.06 | 19,400 | — | — |
| 2017-07-19 | $10.17 | $10.17 | 309,700 | — | — |
| 2017-07-18 | $10.03 | $10.03 | 59,100 | — | — |
| 2017-07-17 | $9.97 | $9.97 | 36,700 | — | — |
| 2017-07-14 | $9.78 | $9.78 | 56,800 | — | — |
| 2017-07-13 | $9.80 | $9.80 | 51,100 | — | — |
| 2017-07-12 | $9.97 | $9.97 | 48,800 | — | — |
| 2017-07-11 | $10.01 | $10.01 | 59,700 | — | — |
| 2017-07-10 | $10.03 | $10.03 | 49,200 | — | — |
| 2017-07-07 | $10.16 | $10.16 | 51,700 | — | — |
| 2017-07-06 | $10.29 | $10.29 | 90,800 | — | — |
| 2017-07-05 | $10.41 | $10.41 | 51,200 | — | — |
| 2017-07-03 | $10.54 | $10.54 | 15,500 | — | — |
| 2017-06-30 | $10.50 | $10.50 | 58,400 | — | — |
| 2017-06-29 | $10.48 | $10.48 | 38,800 | — | — |
| 2017-06-28 | $10.46 | $10.46 | 28,100 | — | — |
| 2017-06-27 | $10.35 | $10.35 | 93,800 | — | — |
| 2017-06-26 | $10.15 | $10.15 | 113,300 | — | — |
| 2017-06-23 | $9.87 | $9.87 | 556,300 | — | — |
| 2017-06-22 | $9.93 | $9.93 | 126,500 | — | — |
| 2017-06-21 | $9.84 | $9.84 | 53,600 | — | — |
| 2017-06-20 | $9.83 | $9.83 | 48,900 | — | — |
| 2017-06-19 | $9.78 | $9.78 | 55,200 | — | — |
| 2017-06-16 | $9.63 | $9.63 | 236,800 | — | — |
| 2017-06-15 | $9.77 | $9.77 | 70,400 | — | — |
| 2017-06-14 | $9.61 | $9.61 | 69,400 | — | — |
| 2017-06-13 | $9.65 | $9.65 | 61,400 | — | — |
| 2017-06-12 | $9.59 | $9.59 | 181,700 | — | — |
| 2017-06-09 | $9.87 | $9.87 | 89,300 | — | — |
| 2017-06-08 | $9.68 | $9.68 | 99,100 | — | — |
| 2017-06-07 | $9.59 | $9.59 | 51,700 | — | — |
| 2017-06-06 | $9.60 | $9.60 | 94,600 | — | — |
| 2017-06-05 | $9.64 | $9.64 | 71,400 | — | — |
| 2017-06-02 | $9.94 | $9.94 | 122,300 | — | — |
| 2017-06-01 | $9.98 | $9.98 | 76,500 | — | — |
| 2017-05-31 | $9.52 | $9.52 | 88,700 | — | — |
| 2017-05-30 | $9.49 | $9.49 | 101,100 | — | — |
| 2017-05-26 | $9.33 | $9.33 | 40,100 | — | — |
| 2017-05-25 | $9.31 | $9.31 | 74,100 | — | — |
| 2017-05-24 | $9.30 | $9.30 | 47,100 | — | — |
| 2017-05-23 | $9.31 | $9.31 | 48,200 | — | — |
| 2017-05-22 | $9.31 | $9.31 | 52,200 | — | — |
| 2017-05-19 | $9.26 | $9.26 | 53,200 | — | — |
| 2017-05-18 | $9.30 | $9.30 | 77,600 | — | — |
| 2017-05-17 | $9.29 | $9.29 | 71,200 | — | — |
| 2017-05-16 | $9.35 | $9.35 | 71,600 | — | — |
| 2017-05-15 | $9.39 | $9.39 | 59,300 | — | — |
| 2017-05-12 | $9.08 | $9.08 | 42,000 | — | — |
| 2017-05-11 | $9.23 | $9.23 | 80,900 | — | — |
| 2017-05-10 | $9.17 | $9.17 | 116,500 | — | — |
| 2017-05-09 | $8.95 | $8.95 | 68,800 | — | — |
| 2017-05-08 | $9.06 | $9.06 | 47,100 | — | — |
| 2017-05-05 | $9.06 | $9.06 | 19,700 | — | — |
| 2017-05-04 | $9.09 | $9.09 | 38,700 | — | — |
| 2017-05-03 | $9.18 | $9.18 | 21,200 | — | — |
| 2017-05-02 | $9.45 | $9.45 | 58,500 | — | — |
| 2017-05-01 | $9.40 | $9.40 | 52,900 | — | — |
| 2017-04-28 | $9.50 | $9.50 | 100,700 | — | — |
| 2017-04-27 | $9.47 | $9.47 | 32,400 | — | — |
| 2017-04-26 | $9.39 | $9.39 | 88,400 | — | — |
| 2017-04-25 | $9.41 | $9.41 | 29,400 | — | — |
| 2017-04-24 | $9.39 | $9.39 | 27,200 | — | — |
| 2017-04-21 | $9.30 | $9.30 | 47,700 | — | — |
| 2017-04-20 | $9.13 | $9.13 | 40,900 | — | — |
| 2017-04-19 | $9.21 | $9.21 | 31,500 | — | — |
| 2017-04-18 | $9.16 | $9.16 | 42,800 | — | — |
| 2017-04-17 | $9.12 | $9.12 | 33,000 | — | — |
| 2017-04-13 | $9.13 | $9.13 | 35,700 | — | — |
| 2017-04-12 | $9.26 | $9.26 | 33,300 | — | — |
| 2017-04-11 | $9.20 | $9.20 | 351,000 | — | — |
| 2017-04-10 | $8.98 | $8.98 | 37,100 | — | — |
| 2017-04-07 | $9.00 | $9.00 | 49,900 | — | — |
| 2017-04-06 | $9.00 | $9.00 | 63,200 | — | — |
| 2017-04-05 | $8.97 | $8.97 | 99,300 | — | — |
| 2017-04-04 | $9.17 | $9.17 | 139,400 | — | — |
| 2017-04-03 | $8.98 | $8.98 | 53,500 | — | — |
| 2017-03-31 | $8.96 | $8.96 | 459,800 | — | — |
| 2017-03-30 | $8.98 | $8.98 | 22,800 | — | — |
| 2017-03-29 | $8.94 | $8.94 | 15,800 | — | — |
| 2017-03-28 | $8.90 | $8.90 | 36,600 | — | — |
| 2017-03-27 | $8.86 | $8.86 | 43,300 | — | — |
| 2017-03-24 | $8.94 | $8.94 | 42,900 | — | — |
| 2017-03-23 | $8.99 | $8.99 | 54,700 | — | — |
| 2017-03-22 | $8.72 | $8.72 | 106,900 | — | — |
| 2017-03-21 | $8.62 | $8.62 | 103,400 | — | — |
| 2017-03-20 | $8.76 | $8.76 | 100,100 | — | — |
| 2017-03-17 | $9.00 | $9.00 | 95,400 | — | — |
| 2017-03-16 | $8.90 | $8.90 | 22,000 | — | — |
| 2017-03-15 | $8.91 | $8.91 | 29,800 | — | — |
| 2017-03-14 | $8.85 | $8.85 | 47,400 | — | — |
| 2017-03-13 | $8.97 | $8.97 | 123,000 | — | — |
| 2017-03-10 | $9.16 | $9.16 | 85,200 | — | — |
| 2017-03-09 | $9.18 | $9.18 | 85,000 | — | — |
| 2017-03-08 | $8.90 | $8.90 | 38,100 | — | — |
| 2017-03-07 | $9.06 | $9.06 | 115,200 | — | — |
| 2017-03-06 | $8.85 | $8.85 | 54,100 | — | — |
| 2017-03-03 | $8.97 | $8.97 | 35,800 | — | — |
| 2017-03-02 | $8.96 | $8.96 | 14,100 | — | — |
| 2017-03-01 | $9.03 | $9.03 | 41,400 | — | — |
| 2017-02-28 | $8.97 | $8.97 | 56,800 | — | — |
| 2017-02-27 | $9.00 | $9.00 | 79,300 | — | — |
| 2017-02-24 | $9.09 | $9.09 | 137,500 | — | — |
| 2017-02-23 | $8.97 | $8.97 | 24,000 | — | — |
| 2017-02-22 | $8.99 | $8.99 | 23,400 | — | — |
| 2017-02-21 | $9.24 | $9.24 | 32,800 | — | — |
| 2017-02-17 | $9.25 | $9.25 | 24,900 | — | — |
| 2017-02-16 | $9.25 | $9.25 | 20,600 | — | — |
| 2017-02-15 | $9.33 | $9.33 | 65,500 | — | — |
| 2017-02-14 | $9.34 | $9.34 | 118,000 | — | — |
| 2017-02-13 | $9.43 | $9.43 | 162,100 | — | — |
| 2017-02-10 | $9.53 | $9.53 | 104,000 | — | — |
| 2017-02-09 | $9.49 | $9.49 | 65,700 | — | — |
| 2017-02-08 | $9.32 | $9.32 | 78,600 | — | — |
| 2017-02-07 | $9.44 | $9.44 | 141,600 | — | — |
| 2017-02-06 | $9.09 | $9.09 | 51,300 | — | — |
| 2017-02-03 | $9.10 | $9.10 | 110,700 | — | — |
| 2017-02-02 | $9.07 | $9.07 | 97,300 | — | — |
| 2017-02-01 | $8.99 | $8.99 | 72,700 | — | — |
| 2017-01-31 | $8.99 | $8.99 | 33,400 | — | — |
| 2017-01-30 | $8.98 | $8.98 | 34,300 | — | — |
| 2017-01-27 | $9.13 | $9.13 | 10,600 | — | — |
| 2017-01-26 | $9.18 | $9.18 | 36,700 | — | — |
| 2017-01-25 | $9.50 | $9.50 | 279,900 | — | — |
| 2017-01-24 | $9.51 | $9.51 | 225,000 | — | — |
| 2017-01-23 | $9.14 | $9.14 | 106,400 | — | — |
| 2017-01-20 | $9.14 | $9.14 | 131,600 | — | — |
| 2017-01-19 | $8.99 | $8.99 | 84,600 | — | — |
| 2017-01-18 | $9.40 | $9.40 | 126,400 | — | — |
| 2017-01-17 | $9.40 | $9.40 | 86,200 | — | — |
| 2017-01-13 | $9.49 | $9.49 | 43,000 | — | — |
| 2017-01-12 | $9.42 | $9.42 | 91,800 | — | — |
| 2017-01-11 | $9.63 | $9.63 | 97,100 | — | — |
| 2017-01-10 | $9.65 | $9.65 | 84,900 | — | — |
| 2017-01-09 | $9.56 | $9.56 | 61,300 | — | — |
| 2017-01-06 | $9.63 | $9.63 | 70,500 | — | — |
| 2017-01-05 | $9.69 | $9.69 | 80,800 | — | — |
| 2017-01-04 | $9.72 | $9.72 | 95,000 | — | — |
| 2017-01-03 | $9.65 | $9.65 | 123,300 | — | — |