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
- 2014-07-25 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 | $9.90 | $9.90 | 389,200 | — | — |
| 2017-12-28 | $10.15 | $10.15 | 225,300 | — | — |
| 2017-12-27 | $10.00 | $10.00 | 235,300 | — | — |
| 2017-12-26 | $9.95 | $9.95 | 219,900 | — | — |
| 2017-12-22 | $10.03 | $10.03 | 312,500 | — | — |
| 2017-12-21 | $10.15 | $10.15 | 116,700 | — | — |
| 2017-12-20 | $10.10 | $10.10 | 226,800 | — | — |
| 2017-12-19 | $10.30 | $10.30 | 250,000 | — | — |
| 2017-12-18 | $10.20 | $10.20 | 237,600 | — | — |
| 2017-12-15 | $10.20 | $10.20 | 700,300 | — | — |
| 2017-12-14 | $10.15 | $10.15 | 311,100 | — | — |
| 2017-12-13 | $10.30 | $10.30 | 260,800 | — | — |
| 2017-12-12 | $10.15 | $10.15 | 260,400 | — | — |
| 2017-12-11 | $10.40 | $10.40 | 262,900 | — | — |
| 2017-12-08 | $10.60 | $10.60 | 155,800 | — | — |
| 2017-12-07 | $10.45 | $10.45 | 179,700 | — | — |
| 2017-12-06 | $10.45 | $10.45 | 222,700 | — | — |
| 2017-12-05 | $10.70 | $10.70 | 227,100 | — | — |
| 2017-12-04 | $10.70 | $10.70 | 333,400 | — | — |
| 2017-12-01 | $10.35 | $10.35 | 216,500 | — | — |
| 2017-11-30 | $10.55 | $10.55 | 406,300 | — | — |
| 2017-11-29 | $10.55 | $10.55 | 317,400 | — | — |
| 2017-11-28 | $10.20 | $10.20 | 366,100 | — | — |
| 2017-11-27 | $9.95 | $9.95 | 551,500 | — | — |
| 2017-11-24 | $10.10 | $10.10 | 216,500 | — | — |
| 2017-11-22 | $10.15 | $10.15 | 196,600 | — | — |
| 2017-11-21 | $10.10 | $10.10 | 196,300 | — | — |
| 2017-11-20 | $10.20 | $10.20 | 282,100 | — | — |
| 2017-11-17 | $10.23 | $10.23 | 267,900 | — | — |
| 2017-11-16 | $10.25 | $10.25 | 132,300 | — | — |
| 2017-11-15 | $10.20 | $10.20 | 261,500 | — | — |
| 2017-11-14 | $10.25 | $10.25 | 172,800 | — | — |
| 2017-11-13 | $10.10 | $10.10 | 279,800 | — | — |
| 2017-11-10 | $10.10 | $10.10 | 233,200 | — | — |
| 2017-11-09 | $10.00 | $10.00 | 440,700 | — | — |
| 2017-11-08 | $9.80 | $9.80 | 619,600 | — | — |
| 2017-11-07 | $9.65 | $9.65 | 458,100 | — | — |
| 2017-11-06 | $9.73 | $9.73 | 570,000 | — | — |
| 2017-11-03 | $9.80 | $9.80 | 2,311,300 | — | — |
| 2017-11-02 | $11.25 | $11.25 | 445,400 | — | — |
| 2017-11-01 | $11.35 | $11.35 | 276,200 | — | — |
| 2017-10-31 | $11.50 | $11.50 | 192,300 | — | — |
| 2017-10-30 | $11.60 | $11.60 | 166,300 | — | — |
| 2017-10-27 | $11.70 | $11.70 | 169,600 | — | — |
| 2017-10-26 | $11.60 | $11.60 | 191,000 | — | — |
| 2017-10-25 | $11.40 | $11.40 | 312,800 | — | — |
| 2017-10-24 | $11.70 | $11.70 | 228,000 | — | — |
| 2017-10-23 | $11.70 | $11.70 | 187,600 | — | — |
| 2017-10-20 | $11.80 | $11.80 | 229,100 | — | — |
| 2017-10-19 | $11.70 | $11.70 | 130,000 | — | — |
| 2017-10-18 | $11.65 | $11.65 | 187,000 | — | — |
| 2017-10-17 | $11.50 | $11.50 | 413,200 | — | — |
| 2017-10-16 | $11.45 | $11.45 | 318,400 | — | — |
| 2017-10-13 | $11.60 | $11.60 | 362,200 | — | — |
| 2017-10-12 | $11.80 | $11.80 | 262,400 | — | — |
| 2017-10-11 | $12.00 | $12.00 | 340,700 | — | — |
| 2017-10-10 | $12.30 | $12.30 | 180,400 | — | — |
| 2017-10-09 | $12.25 | $12.25 | 134,900 | — | — |
| 2017-10-06 | $12.40 | $12.40 | 158,300 | — | — |
| 2017-10-05 | $12.35 | $12.35 | 165,800 | — | — |
| 2017-10-04 | $12.20 | $12.20 | 92,700 | — | — |
| 2017-10-03 | $12.20 | $12.20 | 157,500 | — | — |
| 2017-10-02 | $12.30 | $12.30 | 153,500 | — | — |
| 2017-09-29 | $12.15 | $12.15 | 172,200 | — | — |
| 2017-09-28 | $12.10 | $12.10 | 168,200 | — | — |
| 2017-09-27 | $12.00 | $12.00 | 212,600 | — | — |
| 2017-09-26 | $11.90 | $11.90 | 333,700 | — | — |
| 2017-09-25 | $11.85 | $11.85 | 111,900 | — | — |
| 2017-09-22 | $11.80 | $11.80 | 145,200 | — | — |
| 2017-09-21 | $11.70 | $11.70 | 162,900 | — | — |
| 2017-09-20 | $11.80 | $11.80 | 215,000 | — | — |
| 2017-09-19 | $11.75 | $11.75 | 246,700 | — | — |
| 2017-09-18 | $11.90 | $11.90 | 301,300 | — | — |
| 2017-09-15 | $11.85 | $11.85 | 531,800 | — | — |
| 2017-09-14 | $11.45 | $11.45 | 613,700 | — | — |
| 2017-09-13 | $11.55 | $11.55 | 456,300 | — | — |
| 2017-09-12 | $11.35 | $11.35 | 240,000 | — | — |
| 2017-09-11 | $11.30 | $11.30 | 270,600 | — | — |
| 2017-09-08 | $11.20 | $11.20 | 245,100 | — | — |
| 2017-09-07 | $11.15 | $11.15 | 242,200 | — | — |
| 2017-09-06 | $11.35 | $11.35 | 261,000 | — | — |
| 2017-09-05 | $11.35 | $11.35 | 191,200 | — | — |
| 2017-09-01 | $11.50 | $11.50 | 176,200 | — | — |
| 2017-08-31 | $11.35 | $11.35 | 259,600 | — | — |
| 2017-08-30 | $11.35 | $11.35 | 146,900 | — | — |
| 2017-08-29 | $11.45 | $11.45 | 152,300 | — | — |
| 2017-08-28 | $11.55 | $11.55 | 198,000 | — | — |
| 2017-08-25 | $11.60 | $11.60 | 165,500 | — | — |
| 2017-08-24 | $11.50 | $11.50 | 244,800 | — | — |
| 2017-08-23 | $11.40 | $11.40 | 426,800 | — | — |
| 2017-08-22 | $11.45 | $11.45 | 385,100 | — | — |
| 2017-08-21 | $11.45 | $11.45 | 222,600 | — | — |
| 2017-08-18 | $11.55 | $11.55 | 499,600 | — | — |
| 2017-08-17 | $11.85 | $11.85 | 199,400 | — | — |
| 2017-08-16 | $11.90 | $11.90 | 175,300 | — | — |
| 2017-08-15 | $11.95 | $11.95 | 266,800 | — | — |
| 2017-08-14 | $12.20 | $12.20 | 141,800 | — | — |
| 2017-08-11 | $12.20 | $12.20 | 203,700 | — | — |
| 2017-08-10 | $12.05 | $12.05 | 204,500 | — | — |
| 2017-08-09 | $12.05 | $12.05 | 156,600 | — | — |
| 2017-08-08 | $12.05 | $12.05 | 276,400 | — | — |
| 2017-08-07 | $12.00 | $12.00 | 235,900 | — | — |
| 2017-08-04 | $12.10 | $12.10 | 848,800 | — | — |
| 2017-08-03 | $12.95 | $12.95 | 417,800 | — | — |
| 2017-08-02 | $13.25 | $13.25 | 236,100 | — | — |
| 2017-08-01 | $13.40 | $13.40 | 268,000 | — | — |
| 2017-07-31 | $13.00 | $13.00 | 232,700 | — | — |
| 2017-07-28 | $13.05 | $13.05 | 191,400 | — | — |
| 2017-07-27 | $13.25 | $13.25 | 178,000 | — | — |
| 2017-07-26 | $13.30 | $13.30 | 159,100 | — | — |
| 2017-07-25 | $13.50 | $13.50 | 396,700 | — | — |
| 2017-07-24 | $13.10 | $13.10 | 412,000 | — | — |
| 2017-07-21 | $13.00 | $13.00 | 191,300 | — | — |
| 2017-07-20 | $13.00 | $13.00 | 248,500 | — | — |
| 2017-07-19 | $13.20 | $13.20 | 85,400 | — | — |
| 2017-07-18 | $13.25 | $13.25 | 138,400 | — | — |
| 2017-07-17 | $13.40 | $13.40 | 91,100 | — | — |
| 2017-07-14 | $13.50 | $13.50 | 152,600 | — | — |
| 2017-07-13 | $13.65 | $13.65 | 190,500 | — | — |
| 2017-07-12 | $13.45 | $13.45 | 189,200 | — | — |
| 2017-07-11 | $13.30 | $13.30 | 191,600 | — | — |
| 2017-07-10 | $13.40 | $13.40 | 158,100 | — | — |
| 2017-07-07 | $13.70 | $13.70 | 141,300 | — | — |
| 2017-07-06 | $13.55 | $13.55 | 189,300 | — | — |
| 2017-07-05 | $13.75 | $13.75 | 207,600 | — | — |
| 2017-07-03 | $13.90 | $13.90 | 103,800 | — | — |
| 2017-06-30 | $13.85 | $13.85 | 220,000 | — | — |
| 2017-06-29 | $14.30 | $14.30 | 194,800 | — | — |
| 2017-06-28 | $14.20 | $14.20 | 200,000 | — | — |
| 2017-06-27 | $14.35 | $14.35 | 496,400 | — | — |
| 2017-06-26 | $14.25 | $14.25 | 242,000 | — | — |
| 2017-06-23 | $14.05 | $14.05 | 269,700 | — | — |
| 2017-06-22 | $14.15 | $14.15 | 322,200 | — | — |
| 2017-06-21 | $13.95 | $13.95 | 180,200 | — | — |
| 2017-06-20 | $14.10 | $14.10 | 196,300 | — | — |
| 2017-06-19 | $14.35 | $14.35 | 277,000 | — | — |
| 2017-06-16 | $14.10 | $14.10 | 374,100 | — | — |
| 2017-06-15 | $14.15 | $14.15 | 381,500 | — | — |
| 2017-06-14 | $14.40 | $14.40 | 188,900 | — | — |
| 2017-06-13 | $14.35 | $14.35 | 967,400 | — | — |
| 2017-06-12 | $14.10 | $14.10 | 276,200 | — | — |
| 2017-06-09 | $14.20 | $14.20 | 579,200 | — | — |
| 2017-06-08 | $13.90 | $13.90 | 347,700 | — | — |
| 2017-06-07 | $13.55 | $13.55 | 216,700 | — | — |
| 2017-06-06 | $13.50 | $13.50 | 218,600 | — | — |
| 2017-06-05 | $13.60 | $13.60 | 155,300 | — | — |
| 2017-06-02 | $13.75 | $13.75 | 169,600 | — | — |
| 2017-06-01 | $13.85 | $13.85 | 227,100 | — | — |
| 2017-05-31 | $13.65 | $13.65 | 241,900 | — | — |
| 2017-05-30 | $13.50 | $13.50 | 198,600 | — | — |
| 2017-05-26 | $13.45 | $13.45 | 148,100 | — | — |
| 2017-05-25 | $13.55 | $13.55 | 195,500 | — | — |
| 2017-05-24 | $13.55 | $13.55 | 265,600 | — | — |
| 2017-05-23 | $13.45 | $13.45 | 219,600 | — | — |
| 2017-05-22 | $13.70 | $13.70 | 240,300 | — | — |
| 2017-05-19 | $13.65 | $13.65 | 283,100 | — | — |
| 2017-05-18 | $13.55 | $13.55 | 444,100 | — | — |
| 2017-05-17 | $13.65 | $13.65 | 327,800 | — | — |
| 2017-05-16 | $13.95 | $13.95 | 283,900 | — | — |
| 2017-05-15 | $13.90 | $13.90 | 255,300 | — | — |
| 2017-05-12 | $13.95 | $13.95 | 390,000 | — | — |
| 2017-05-11 | $14.00 | $14.00 | 455,400 | — | — |
| 2017-05-10 | $14.00 | $14.00 | 632,000 | — | — |
| 2017-05-09 | $13.95 | $13.95 | 365,500 | — | — |
| 2017-05-08 | $13.95 | $13.95 | 685,800 | — | — |
| 2017-05-05 | $13.90 | $13.90 | 1,505,300 | — | — |
| 2017-05-04 | $12.50 | $12.50 | 539,100 | — | — |
| 2017-05-03 | $12.40 | $12.40 | 253,900 | — | — |
| 2017-05-02 | $12.75 | $12.75 | 185,100 | — | — |
| 2017-05-01 | $12.60 | $12.60 | 188,200 | — | — |
| 2017-04-28 | $12.55 | $12.55 | 289,000 | — | — |
| 2017-04-27 | $12.75 | $12.75 | 146,700 | — | — |
| 2017-04-26 | $12.75 | $12.75 | 575,500 | — | — |
| 2017-04-25 | $12.65 | $12.65 | 246,100 | — | — |
| 2017-04-24 | $12.60 | $12.60 | 270,300 | — | — |
| 2017-04-21 | $12.25 | $12.25 | 204,300 | — | — |
| 2017-04-20 | $12.35 | $12.35 | 230,700 | — | — |
| 2017-04-19 | $12.10 | $12.10 | 222,800 | — | — |
| 2017-04-18 | $12.10 | $12.10 | 187,000 | — | — |
| 2017-04-17 | $12.05 | $12.05 | 165,700 | — | — |
| 2017-04-13 | $11.95 | $11.95 | 286,800 | — | — |
| 2017-04-12 | $12.25 | $12.25 | 170,300 | — | — |
| 2017-04-11 | $12.25 | $12.25 | 119,500 | — | — |
| 2017-04-10 | $12.20 | $12.20 | 158,200 | — | — |
| 2017-04-07 | $12.30 | $12.30 | 339,100 | — | — |
| 2017-04-06 | $12.10 | $12.10 | 341,700 | — | — |
| 2017-04-05 | $12.05 | $12.05 | 872,900 | — | — |
| 2017-04-04 | $11.60 | $11.60 | 264,700 | — | — |
| 2017-04-03 | $11.60 | $11.60 | 364,100 | — | — |
| 2017-03-31 | $11.95 | $11.95 | 174,700 | — | — |
| 2017-03-30 | $12.10 | $12.10 | 270,000 | — | — |
| 2017-03-29 | $12.00 | $12.00 | 215,900 | — | — |
| 2017-03-28 | $11.80 | $11.80 | 228,100 | — | — |
| 2017-03-27 | $11.60 | $11.60 | 204,700 | — | — |
| 2017-03-24 | $11.65 | $11.65 | 278,400 | — | — |
| 2017-03-23 | $11.60 | $11.60 | 285,700 | — | — |
| 2017-03-22 | $11.50 | $11.50 | 334,000 | — | — |
| 2017-03-21 | $11.30 | $11.30 | 509,000 | — | — |
| 2017-03-20 | $11.45 | $11.45 | 266,100 | — | — |
| 2017-03-17 | $11.65 | $11.65 | 773,100 | — | — |
| 2017-03-16 | $11.40 | $11.40 | 290,400 | — | — |
| 2017-03-15 | $11.10 | $11.10 | 378,200 | — | — |
| 2017-03-14 | $10.90 | $10.90 | 486,700 | — | — |
| 2017-03-13 | $10.85 | $10.85 | 449,100 | — | — |
| 2017-03-10 | $11.05 | $11.05 | 1,418,700 | — | — |
| 2017-03-09 | $11.35 | $11.35 | 1,288,000 | — | — |
| 2017-03-08 | $11.80 | $11.80 | 837,700 | — | — |
| 2017-03-07 | $12.05 | $12.05 | 376,200 | — | — |
| 2017-03-06 | $12.15 | $12.15 | 341,300 | — | — |
| 2017-03-03 | $12.20 | $12.20 | 248,700 | — | — |
| 2017-03-02 | $12.15 | $12.15 | 243,800 | — | — |
| 2017-03-01 | $12.55 | $12.55 | 215,800 | — | — |
| 2017-02-28 | $12.50 | $12.50 | 176,400 | — | — |
| 2017-02-27 | $12.70 | $12.70 | 158,200 | — | — |
| 2017-02-24 | $12.65 | $12.65 | 199,700 | — | — |
| 2017-02-23 | $12.75 | $12.75 | 217,700 | — | — |
| 2017-02-22 | $13.00 | $13.00 | 176,500 | — | — |
| 2017-02-21 | $13.10 | $13.10 | 315,300 | — | — |
| 2017-02-17 | $13.40 | $13.40 | 259,600 | — | — |
| 2017-02-16 | $13.50 | $13.50 | 362,600 | — | — |
| 2017-02-15 | $13.30 | $13.30 | 309,400 | — | — |
| 2017-02-14 | $13.05 | $13.05 | 474,800 | — | — |
| 2017-02-13 | $12.85 | $12.85 | 240,300 | — | — |
| 2017-02-10 | $12.75 | $12.75 | 364,900 | — | — |
| 2017-02-09 | $12.25 | $12.25 | 229,700 | — | — |
| 2017-02-08 | $12.30 | $12.30 | 204,700 | — | — |
| 2017-02-07 | $12.00 | $12.00 | 155,400 | — | — |
| 2017-02-06 | $12.05 | $12.05 | 168,600 | — | — |
| 2017-02-03 | $12.20 | $12.20 | 141,100 | — | — |
| 2017-02-02 | $12.05 | $12.05 | 192,600 | — | — |
| 2017-02-01 | $12.05 | $12.05 | 314,100 | — | — |
| 2017-01-31 | $12.45 | $12.45 | 209,800 | — | — |
| 2017-01-30 | $12.50 | $12.50 | 232,500 | — | — |
| 2017-01-27 | $12.45 | $12.45 | 156,700 | — | — |
| 2017-01-26 | $12.55 | $12.55 | 107,400 | — | — |
| 2017-01-25 | $12.70 | $12.70 | 193,200 | — | — |
| 2017-01-24 | $12.60 | $12.60 | 244,800 | — | — |
| 2017-01-23 | $12.65 | $12.65 | 149,700 | — | — |
| 2017-01-20 | $12.50 | $12.50 | 129,600 | — | — |
| 2017-01-19 | $12.40 | $12.40 | 161,600 | — | — |
| 2017-01-18 | $12.60 | $12.60 | 97,200 | — | — |
| 2017-01-17 | $12.50 | $12.50 | 182,500 | — | — |
| 2017-01-13 | $12.45 | $12.45 | 161,700 | — | — |
| 2017-01-12 | $12.50 | $12.50 | 332,400 | — | — |
| 2017-01-11 | $12.75 | $12.75 | 232,900 | — | — |
| 2017-01-10 | $12.70 | $12.70 | 226,200 | — | — |
| 2017-01-09 | $12.35 | $12.35 | 347,300 | — | — |
| 2017-01-06 | $12.50 | $12.50 | 186,600 | — | — |
| 2017-01-05 | $12.85 | $12.85 | 228,400 | — | — |
| 2017-01-04 | $13.10 | $13.10 | 331,300 | — | — |
| 2017-01-03 | $12.70 | $12.70 | 314,900 | — | — |