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
- 1999-04-19 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 | $11.89 | $11.89 | 1,316,800 | — | — |
| 2017-12-28 | $11.53 | $11.53 | 553,100 | — | — |
| 2017-12-27 | $11.19 | $11.19 | 352,000 | — | — |
| 2017-12-26 | $10.82 | $10.82 | 171,900 | — | — |
| 2017-12-22 | $10.84 | $10.84 | 414,400 | — | — |
| 2017-12-21 | $11.24 | $11.24 | 746,700 | — | — |
| 2017-12-20 | $10.93 | $10.93 | 360,400 | — | — |
| 2017-12-19 | $11.10 | $11.10 | 344,200 | — | — |
| 2017-12-18 | $11.43 | $11.43 | 510,600 | — | — |
| 2017-12-15 | $11.17 | $11.17 | 448,900 | — | — |
| 2017-12-14 | $10.83 | $10.83 | 405,700 | — | — |
| 2017-12-13 | $10.94 | $10.94 | 725,400 | — | — |
| 2017-12-12 | $11.37 | $11.37 | 988,300 | — | — |
| 2017-12-11 | $10.75 | $10.75 | 721,900 | — | — |
| 2017-12-08 | $10.91 | $10.91 | 442,000 | — | — |
| 2017-12-07 | $11.22 | $11.22 | 679,800 | — | — |
| 2017-12-06 | $10.86 | $10.86 | 718,800 | — | — |
| 2017-12-05 | $10.75 | $10.75 | 857,100 | — | — |
| 2017-12-04 | $10.94 | $10.94 | 568,100 | — | — |
| 2017-12-01 | $11.41 | $11.41 | 390,900 | — | — |
| 2017-11-30 | $11.10 | $11.10 | 420,200 | — | — |
| 2017-11-29 | $10.99 | $10.99 | 1,091,300 | — | — |
| 2017-11-28 | $11.31 | $11.31 | 1,003,100 | — | — |
| 2017-11-27 | $11.45 | $11.45 | 2,617,900 | — | — |
| 2017-11-24 | $10.95 | $10.95 | 1,838,700 | — | — |
| 2017-11-22 | $12.28 | $12.28 | 957,600 | — | — |
| 2017-11-21 | $10.12 | $10.12 | 322,800 | — | — |
| 2017-11-20 | $10.01 | $10.01 | 369,500 | — | — |
| 2017-11-17 | $9.69 | $9.69 | 183,800 | — | — |
| 2017-11-16 | $9.42 | $9.42 | 321,200 | — | — |
| 2017-11-15 | $9.54 | $9.54 | 294,300 | — | — |
| 2017-11-14 | $9.52 | $9.52 | 449,600 | — | — |
| 2017-11-13 | $9.65 | $9.65 | 372,300 | — | — |
| 2017-11-10 | $9.88 | $9.88 | 361,300 | — | — |
| 2017-11-09 | $9.29 | $9.29 | 154,200 | — | — |
| 2017-11-08 | $9.21 | $9.21 | 151,200 | — | — |
| 2017-11-07 | $9.23 | $9.23 | 195,000 | — | — |
| 2017-11-06 | $8.98 | $8.98 | 306,900 | — | — |
| 2017-11-03 | $9.10 | $9.10 | 221,100 | — | — |
| 2017-11-02 | $9.00 | $9.00 | 142,100 | — | — |
| 2017-11-01 | $9.14 | $9.14 | 71,100 | — | — |
| 2017-10-31 | $9.13 | $9.13 | 143,500 | — | — |
| 2017-10-30 | $9.05 | $9.05 | 138,800 | — | — |
| 2017-10-27 | $9.15 | $9.15 | 92,000 | — | — |
| 2017-10-26 | $9.26 | $9.26 | 121,900 | — | — |
| 2017-10-25 | $9.34 | $9.34 | 67,500 | — | — |
| 2017-10-24 | $9.42 | $9.42 | 99,100 | — | — |
| 2017-10-23 | $9.51 | $9.51 | 96,700 | — | — |
| 2017-10-20 | $9.47 | $9.47 | 90,300 | — | — |
| 2017-10-19 | $9.37 | $9.37 | 121,200 | — | — |
| 2017-10-18 | $9.41 | $9.41 | 76,500 | — | — |
| 2017-10-17 | $9.39 | $9.39 | 102,500 | — | — |
| 2017-10-16 | $9.33 | $9.33 | 168,600 | — | — |
| 2017-10-13 | $9.52 | $9.52 | 92,600 | — | — |
| 2017-10-12 | $9.45 | $9.45 | 119,400 | — | — |
| 2017-10-11 | $9.43 | $9.43 | 65,900 | — | — |
| 2017-10-10 | $9.39 | $9.39 | 92,600 | — | — |
| 2017-10-09 | $9.48 | $9.48 | 66,700 | — | — |
| 2017-10-06 | $9.46 | $9.46 | 50,800 | — | — |
| 2017-10-05 | $9.56 | $9.56 | 111,500 | — | — |
| 2017-10-04 | $9.53 | $9.53 | 115,300 | — | — |
| 2017-10-03 | $9.89 | $9.89 | 100,500 | — | — |
| 2017-10-02 | $9.68 | $9.68 | 116,000 | — | — |
| 2017-09-29 | $9.74 | $9.74 | 132,500 | — | — |
| 2017-09-28 | $9.74 | $9.74 | 87,000 | — | — |
| 2017-09-27 | $9.91 | $9.91 | 151,200 | — | — |
| 2017-09-26 | $9.90 | $9.90 | 195,400 | — | — |
| 2017-09-25 | $10.12 | $10.12 | 123,800 | — | — |
| 2017-09-22 | $10.14 | $10.14 | 136,300 | — | — |
| 2017-09-21 | $9.83 | $9.83 | 211,100 | — | — |
| 2017-09-20 | $10.21 | $10.21 | 235,800 | — | — |
| 2017-09-19 | $9.70 | $9.70 | 174,200 | — | — |
| 2017-09-18 | $9.83 | $9.83 | 134,800 | — | — |
| 2017-09-15 | $9.61 | $9.61 | 202,500 | — | — |
| 2017-09-14 | $9.45 | $9.45 | 134,600 | — | — |
| 2017-09-13 | $9.61 | $9.61 | 108,700 | — | — |
| 2017-09-12 | $9.41 | $9.41 | 166,900 | — | — |
| 2017-09-11 | $9.48 | $9.48 | 115,200 | — | — |
| 2017-09-08 | $9.18 | $9.18 | 164,100 | — | — |
| 2017-09-07 | $9.20 | $9.20 | 134,400 | — | — |
| 2017-09-06 | $9.31 | $9.31 | 118,700 | — | — |
| 2017-09-05 | $9.29 | $9.29 | 150,900 | — | — |
| 2017-09-01 | $9.40 | $9.40 | 155,100 | — | — |
| 2017-08-31 | $9.33 | $9.33 | 181,400 | — | — |
| 2017-08-30 | $9.32 | $9.32 | 134,100 | — | — |
| 2017-08-29 | $9.45 | $9.45 | 174,800 | — | — |
| 2017-08-28 | $9.47 | $9.47 | 359,900 | — | — |
| 2017-08-25 | $9.23 | $9.23 | 317,900 | — | — |
| 2017-08-24 | $9.73 | $9.73 | 188,500 | — | — |
| 2017-08-23 | $9.38 | $9.38 | 106,500 | — | — |
| 2017-08-22 | $9.37 | $9.37 | 130,700 | — | — |
| 2017-08-21 | $9.39 | $9.39 | 96,300 | — | — |
| 2017-08-18 | $9.47 | $9.47 | 153,000 | — | — |
| 2017-08-17 | $9.49 | $9.49 | 139,200 | — | — |
| 2017-08-16 | $9.74 | $9.74 | 90,000 | — | — |
| 2017-08-15 | $9.70 | $9.70 | 97,000 | — | — |
| 2017-08-14 | $9.63 | $9.63 | 135,800 | — | — |
| 2017-08-11 | $9.56 | $9.56 | 164,100 | — | — |
| 2017-08-10 | $9.34 | $9.34 | 186,300 | — | — |
| 2017-08-09 | $9.33 | $9.33 | 151,900 | — | — |
| 2017-08-08 | $9.30 | $9.30 | 110,500 | — | — |
| 2017-08-07 | $9.17 | $9.17 | 148,400 | — | — |
| 2017-08-04 | $9.25 | $9.25 | 128,400 | — | — |
| 2017-08-03 | $9.34 | $9.34 | 169,100 | — | — |
| 2017-08-02 | $9.49 | $9.49 | 71,300 | — | — |
| 2017-08-01 | $9.62 | $9.62 | 91,800 | — | — |
| 2017-07-31 | $9.68 | $9.68 | 102,200 | — | — |
| 2017-07-28 | $9.84 | $9.84 | 65,000 | — | — |
| 2017-07-27 | $9.91 | $9.91 | 97,400 | — | — |
| 2017-07-26 | $9.89 | $9.89 | 74,100 | — | — |
| 2017-07-25 | $9.90 | $9.90 | 85,600 | — | — |
| 2017-07-24 | $10.00 | $10.00 | 64,200 | — | — |
| 2017-07-21 | $9.98 | $9.98 | 135,600 | — | — |
| 2017-07-20 | $10.03 | $10.03 | 74,000 | — | — |
| 2017-07-19 | $9.95 | $9.95 | 101,100 | — | — |
| 2017-07-18 | $10.06 | $10.06 | 77,600 | — | — |
| 2017-07-17 | $9.88 | $9.88 | 92,800 | — | — |
| 2017-07-14 | $9.96 | $9.96 | 70,000 | — | — |
| 2017-07-13 | $10.10 | $10.10 | 133,600 | — | — |
| 2017-07-12 | $10.15 | $10.15 | 145,600 | — | — |
| 2017-07-11 | $9.66 | $9.66 | 122,400 | — | — |
| 2017-07-10 | $9.69 | $9.69 | 123,500 | — | — |
| 2017-07-07 | $9.86 | $9.86 | 73,800 | — | — |
| 2017-07-06 | $9.81 | $9.81 | 127,400 | — | — |
| 2017-07-05 | $10.02 | $10.02 | 100,600 | — | — |
| 2017-07-03 | $10.15 | $10.15 | 49,800 | — | — |
| 2017-06-30 | $9.86 | $9.86 | 125,000 | — | — |
| 2017-06-29 | $9.94 | $9.94 | 168,400 | — | — |
| 2017-06-28 | $10.19 | $10.19 | 85,400 | — | — |
| 2017-06-27 | $10.28 | $10.28 | 150,200 | — | — |
| 2017-06-26 | $9.86 | $9.86 | 109,900 | — | — |
| 2017-06-23 | $9.75 | $9.75 | 97,600 | — | — |
| 2017-06-22 | $9.63 | $9.63 | 118,800 | — | — |
| 2017-06-21 | $9.67 | $9.67 | 222,500 | — | — |
| 2017-06-20 | $9.49 | $9.49 | 131,700 | — | — |
| 2017-06-19 | $9.56 | $9.56 | 100,500 | — | — |
| 2017-06-16 | $9.67 | $9.67 | 269,800 | — | — |
| 2017-06-15 | $9.67 | $9.67 | 176,800 | — | — |
| 2017-06-14 | $9.70 | $9.70 | 92,500 | — | — |
| 2017-06-13 | $9.75 | $9.75 | 135,300 | — | — |
| 2017-06-12 | $9.65 | $9.65 | 103,900 | — | — |
| 2017-06-09 | $9.76 | $9.76 | 136,800 | — | — |
| 2017-06-08 | $9.50 | $9.50 | 101,300 | — | — |
| 2017-06-07 | $9.38 | $9.38 | 92,000 | — | — |
| 2017-06-06 | $9.36 | $9.36 | 186,900 | — | — |
| 2017-06-05 | $9.38 | $9.38 | 55,300 | — | — |
| 2017-06-02 | $9.32 | $9.32 | 43,800 | — | — |
| 2017-06-01 | $9.48 | $9.48 | 96,300 | — | — |
| 2017-05-31 | $9.28 | $9.28 | 107,400 | — | — |
| 2017-05-30 | $9.41 | $9.41 | 91,300 | — | — |
| 2017-05-26 | $9.52 | $9.52 | 52,500 | — | — |
| 2017-05-25 | $9.54 | $9.54 | 65,000 | — | — |
| 2017-05-24 | $9.41 | $9.41 | 66,400 | — | — |
| 2017-05-23 | $9.49 | $9.49 | 108,400 | — | — |
| 2017-05-22 | $9.40 | $9.40 | 158,700 | — | — |
| 2017-05-19 | $9.65 | $9.65 | 115,200 | — | — |
| 2017-05-18 | $9.24 | $9.24 | 179,800 | — | — |
| 2017-05-17 | $9.60 | $9.60 | 69,900 | — | — |
| 2017-05-16 | $9.86 | $9.86 | 96,300 | — | — |
| 2017-05-15 | $9.92 | $9.92 | 98,400 | — | — |
| 2017-05-12 | $10.00 | $10.00 | 88,600 | — | — |
| 2017-05-11 | $10.07 | $10.07 | 78,300 | — | — |
| 2017-05-10 | $10.21 | $10.21 | 109,600 | — | — |
| 2017-05-09 | $10.26 | $10.26 | 131,400 | — | — |
| 2017-05-08 | $10.18 | $10.18 | 116,400 | — | — |
| 2017-05-05 | $10.20 | $10.20 | 93,400 | — | — |
| 2017-05-04 | $10.35 | $10.35 | 71,400 | — | — |
| 2017-05-03 | $10.63 | $10.63 | 56,400 | — | — |
| 2017-05-02 | $10.86 | $10.86 | 91,300 | — | — |
| 2017-05-01 | $10.94 | $10.94 | 120,400 | — | — |
| 2017-04-28 | $10.83 | $10.83 | 116,800 | — | — |
| 2017-04-27 | $10.68 | $10.68 | 88,300 | — | — |
| 2017-04-26 | $10.58 | $10.58 | 134,900 | — | — |
| 2017-04-25 | $10.72 | $10.72 | 210,500 | — | — |
| 2017-04-24 | $10.90 | $10.90 | 182,300 | — | — |
| 2017-04-21 | $10.98 | $10.98 | 177,400 | — | — |
| 2017-04-20 | $11.09 | $11.09 | 105,700 | — | — |
| 2017-04-19 | $11.11 | $11.11 | 95,500 | — | — |
| 2017-04-18 | $11.24 | $11.24 | 71,200 | — | — |
| 2017-04-17 | $11.32 | $11.32 | 99,400 | — | — |
| 2017-04-13 | $11.08 | $11.08 | 135,700 | — | — |
| 2017-04-12 | $11.24 | $11.24 | 62,800 | — | — |
| 2017-04-11 | $11.29 | $11.29 | 80,100 | — | — |
| 2017-04-10 | $11.54 | $11.54 | 111,900 | — | — |
| 2017-04-07 | $11.71 | $11.71 | 236,400 | — | — |
| 2017-04-06 | $11.58 | $11.58 | 166,400 | — | — |
| 2017-04-05 | $11.05 | $11.05 | 205,300 | — | — |
| 2017-04-04 | $11.38 | $11.38 | 197,500 | — | — |
| 2017-04-03 | $11.81 | $11.81 | 126,700 | — | — |
| 2017-03-31 | $12.23 | $12.23 | 144,900 | — | — |
| 2017-03-30 | $12.25 | $12.25 | 109,500 | — | — |
| 2017-03-29 | $12.31 | $12.31 | 134,200 | — | — |
| 2017-03-28 | $12.37 | $12.37 | 111,000 | — | — |
| 2017-03-27 | $12.29 | $12.29 | 127,300 | — | — |
| 2017-03-24 | $12.54 | $12.54 | 124,600 | — | — |
| 2017-03-23 | $12.92 | $12.92 | 67,400 | — | — |
| 2017-03-22 | $12.89 | $12.89 | 144,900 | — | — |
| 2017-03-21 | $13.02 | $13.02 | 87,700 | — | — |
| 2017-03-20 | $13.17 | $13.17 | 96,200 | — | — |
| 2017-03-17 | $13.16 | $13.16 | 237,200 | — | — |
| 2017-03-16 | $13.17 | $13.17 | 108,900 | — | — |
| 2017-03-15 | $13.25 | $13.25 | 118,100 | — | — |
| 2017-03-14 | $13.18 | $13.18 | 175,600 | — | — |
| 2017-03-13 | $13.21 | $13.21 | 170,100 | — | — |
| 2017-03-10 | $13.17 | $13.17 | 89,300 | — | — |
| 2017-03-09 | $13.07 | $13.07 | 133,400 | — | — |
| 2017-03-08 | $13.32 | $13.32 | 145,800 | — | — |
| 2017-03-07 | $13.24 | $13.24 | 88,500 | — | — |
| 2017-03-06 | $13.09 | $13.09 | 130,500 | — | — |
| 2017-03-03 | $13.30 | $13.30 | 167,500 | — | — |
| 2017-03-02 | $12.84 | $12.84 | 141,600 | — | — |
| 2017-03-01 | $13.41 | $13.41 | 146,000 | — | — |
| 2017-02-28 | $13.30 | $13.30 | 147,400 | — | — |
| 2017-02-27 | $13.57 | $13.57 | 201,100 | — | — |
| 2017-02-24 | $13.16 | $13.16 | 224,700 | — | — |
| 2017-02-23 | $13.65 | $13.65 | 294,800 | — | — |
| 2017-02-22 | $13.13 | $13.13 | 158,700 | — | — |
| 2017-02-21 | $12.82 | $12.82 | 211,800 | — | — |
| 2017-02-17 | $12.97 | $12.97 | 118,200 | — | — |
| 2017-02-16 | $12.90 | $12.90 | 243,000 | — | — |
| 2017-02-15 | $12.93 | $12.93 | 164,100 | — | — |
| 2017-02-14 | $12.83 | $12.83 | 119,900 | — | — |
| 2017-02-13 | $13.08 | $13.08 | 205,800 | — | — |
| 2017-02-10 | $12.79 | $12.79 | 196,000 | — | — |
| 2017-02-09 | $12.95 | $12.95 | 127,300 | — | — |
| 2017-02-08 | $12.95 | $12.95 | 144,400 | — | — |
| 2017-02-07 | $12.84 | $12.84 | 190,700 | — | — |
| 2017-02-06 | $12.68 | $12.68 | 111,100 | — | — |
| 2017-02-03 | $12.72 | $12.72 | 179,100 | — | — |
| 2017-02-02 | $12.45 | $12.45 | 145,400 | — | — |
| 2017-02-01 | $12.55 | $12.55 | 451,000 | — | — |
| 2017-01-31 | $11.50 | $11.50 | 206,100 | — | — |
| 2017-01-30 | $12.06 | $12.06 | 119,600 | — | — |
| 2017-01-27 | $12.05 | $12.05 | 94,600 | — | — |
| 2017-01-26 | $11.91 | $11.91 | 111,200 | — | — |
| 2017-01-25 | $11.97 | $11.97 | 148,100 | — | — |
| 2017-01-24 | $11.72 | $11.72 | 73,900 | — | — |
| 2017-01-23 | $11.70 | $11.70 | 90,300 | — | — |
| 2017-01-20 | $11.60 | $11.60 | 89,500 | — | — |
| 2017-01-19 | $11.44 | $11.44 | 81,500 | — | — |
| 2017-01-18 | $11.58 | $11.58 | 70,700 | — | — |
| 2017-01-17 | $11.55 | $11.55 | 101,200 | — | — |
| 2017-01-13 | $11.87 | $11.87 | 78,300 | — | — |
| 2017-01-12 | $11.74 | $11.74 | 84,700 | — | — |
| 2017-01-11 | $11.61 | $11.61 | 162,300 | — | — |
| 2017-01-10 | $11.77 | $11.77 | 176,600 | — | — |
| 2017-01-09 | $11.72 | $11.72 | 126,600 | — | — |
| 2017-01-06 | $11.80 | $11.80 | 85,400 | — | — |
| 2017-01-05 | $11.89 | $11.89 | 152,500 | — | — |
| 2017-01-04 | $11.76 | $11.76 | 214,000 | — | — |
| 2017-01-03 | $11.67 | $11.67 | 294,600 | — | — |