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
- 2006-01-24 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 | $10.48 | $10.48 | 611 | — | — |
| 2017-12-28 | $10.48 | $10.48 | 0 | — | — |
| 2017-12-27 | $10.48 | $10.48 | 1,465 | — | — |
| 2017-12-26 | $10.20 | $10.20 | 2,686 | — | — |
| 2017-12-22 | $10.65 | $10.65 | 0 | — | — |
| 2017-12-21 | $10.65 | $10.65 | 0 | — | — |
| 2017-12-20 | $10.65 | $10.65 | 0 | — | — |
| 2017-12-19 | $10.65 | $10.65 | 0 | — | — |
| 2017-12-18 | $10.65 | $10.65 | 977 | — | — |
| 2017-12-15 | $10.54 | $10.54 | 2,198 | — | — |
| 2017-12-14 | $10.65 | $10.65 | 0 | — | — |
| 2017-12-13 | $10.65 | $10.65 | 0 | — | — |
| 2017-12-12 | $10.65 | $10.65 | 4,884 | — | — |
| 2017-12-11 | $10.32 | $10.32 | 0 | — | — |
| 2017-12-08 | $10.32 | $10.32 | 5,250 | — | — |
| 2017-12-07 | $10.42 | $10.42 | 5,250 | — | — |
| 2017-12-06 | $10.73 | $10.73 | 0 | — | — |
| 2017-12-05 | $10.73 | $10.73 | 0 | — | — |
| 2017-12-04 | $10.73 | $10.73 | 1,099 | — | — |
| 2017-12-01 | $10.49 | $10.49 | 855 | — | — |
| 2017-11-30 | $10.43 | $10.43 | 13,431 | — | — |
| 2017-11-29 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-28 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-27 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-24 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-22 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-21 | $9.87 | $9.87 | 122 | — | — |
| 2017-11-20 | $9.91 | $9.91 | 0 | — | — |
| 2017-11-17 | $9.91 | $9.91 | 0 | — | — |
| 2017-11-16 | $9.91 | $9.91 | 11,722 | — | — |
| 2017-11-15 | $9.84 | $9.84 | 2,930 | — | — |
| 2017-11-14 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-13 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-10 | $9.87 | $9.87 | 0 | — | — |
| 2017-11-09 | $9.87 | $9.87 | 733 | — | — |
| 2017-11-08 | $9.99 | $9.99 | 611 | — | — |
| 2017-11-07 | $9.99 | $9.99 | 0 | — | — |
| 2017-11-06 | $9.99 | $9.99 | 244 | — | — |
| 2017-11-03 | $9.99 | $9.99 | 3,663 | — | — |
| 2017-11-02 | $9.96 | $9.96 | 3,297 | — | — |
| 2017-11-01 | $10.09 | $10.09 | 244 | — | — |
| 2017-10-31 | $9.95 | $9.95 | 0 | — | — |
| 2017-10-30 | $9.95 | $9.95 | 0 | — | — |
| 2017-10-27 | $9.95 | $9.95 | 0 | — | — |
| 2017-10-26 | $9.95 | $9.95 | 488 | — | — |
| 2017-10-25 | $10.43 | $10.43 | 0 | — | — |
| 2017-10-24 | $10.43 | $10.43 | 0 | — | — |
| 2017-10-23 | $10.43 | $10.43 | 0 | — | — |
| 2017-10-20 | $10.43 | $10.43 | 0 | — | — |
| 2017-10-19 | $10.43 | $10.43 | 122 | — | — |
| 2017-10-18 | $10.09 | $10.09 | 0 | — | — |
| 2017-10-17 | $10.09 | $10.09 | 0 | — | — |
| 2017-10-16 | $10.09 | $10.09 | 0 | — | — |
| 2017-10-13 | $10.09 | $10.09 | 244 | — | — |
| 2017-10-12 | $9.93 | $9.93 | 1,221 | — | — |
| 2017-10-11 | $9.93 | $9.93 | 0 | — | — |
| 2017-10-10 | $9.93 | $9.93 | 3,175 | — | — |
| 2017-10-09 | $9.92 | $9.92 | 0 | — | — |
| 2017-10-06 | $9.92 | $9.92 | 0 | — | — |
| 2017-10-05 | $9.92 | $9.92 | 0 | — | — |
| 2017-10-04 | $9.92 | $9.92 | 0 | — | — |
| 2017-10-03 | $9.92 | $9.92 | 3,907 | — | — |
| 2017-10-02 | $10.11 | $10.11 | 488 | — | — |
| 2017-09-29 | $10.03 | $10.03 | 0 | — | — |
| 2017-09-28 | $10.03 | $10.03 | 0 | — | — |
| 2017-09-27 | $10.03 | $10.03 | 1,832 | — | — |
| 2017-09-26 | $10.07 | $10.07 | 19,780 | — | — |
| 2017-09-25 | $9.98 | $9.98 | 0 | — | — |
| 2017-09-22 | $9.98 | $9.98 | 488 | — | — |
| 2017-09-21 | $10.24 | $10.24 | 0 | — | — |
| 2017-09-20 | $10.24 | $10.24 | 0 | — | — |
| 2017-09-19 | $10.24 | $10.24 | 0 | — | — |
| 2017-09-18 | $10.24 | $10.24 | 7,570 | — | — |
| 2017-09-15 | $9.95 | $9.95 | 488 | — | — |
| 2017-09-14 | $9.97 | $9.97 | 0 | — | — |
| 2017-09-13 | $9.97 | $9.97 | 0 | — | — |
| 2017-09-12 | $9.97 | $9.97 | 0 | — | — |
| 2017-09-11 | $9.97 | $9.97 | 366 | — | — |
| 2017-09-08 | $10.16 | $10.16 | 1,343 | — | — |
| 2017-09-07 | $9.98 | $9.98 | 1,709 | — | — |
| 2017-09-06 | $10.24 | $10.24 | 122 | — | — |
| 2017-09-05 | $10.20 | $10.20 | 0 | — | — |
| 2017-09-01 | $10.20 | $10.20 | 244 | — | — |
| 2017-08-31 | $10.20 | $10.20 | 1,954 | — | — |
| 2017-08-30 | $10.32 | $10.32 | 488 | — | — |
| 2017-08-29 | $10.20 | $10.20 | 0 | — | — |
| 2017-08-28 | $10.20 | $10.20 | 244 | — | — |
| 2017-08-25 | $10.27 | $10.27 | 733 | — | — |
| 2017-08-24 | $10.35 | $10.35 | 0 | — | — |
| 2017-08-23 | $10.35 | $10.35 | 611 | — | — |
| 2017-08-22 | $10.20 | $10.20 | 1,343 | — | — |
| 2017-08-21 | $10.20 | $10.20 | 0 | — | — |
| 2017-08-18 | $10.20 | $10.20 | 977 | — | — |
| 2017-08-17 | $10.64 | $10.64 | 0 | — | — |
| 2017-08-16 | $10.64 | $10.64 | 0 | — | — |
| 2017-08-15 | $10.64 | $10.64 | 0 | — | — |
| 2017-08-14 | $10.64 | $10.64 | 3,419 | — | — |
| 2017-08-11 | $10.79 | $10.79 | 6,105 | — | — |
| 2017-08-10 | $10.61 | $10.61 | 10,623 | — | — |
| 2017-08-09 | $10.77 | $10.77 | 2,808 | — | — |
| 2017-08-08 | $10.48 | $10.48 | 244 | — | — |
| 2017-08-07 | $10.55 | $10.55 | 4,518 | — | — |
| 2017-08-04 | $10.48 | $10.48 | 1,221 | — | — |
| 2017-08-03 | $10.56 | $10.56 | 2,564 | — | — |
| 2017-08-02 | $10.81 | $10.81 | 5,617 | — | — |
| 2017-08-01 | $11.06 | $11.06 | 3,297 | — | — |
| 2017-07-31 | $10.65 | $10.65 | 244 | — | — |
| 2017-07-28 | $11.09 | $11.09 | 0 | — | — |
| 2017-07-27 | $11.09 | $11.09 | 0 | — | — |
| 2017-07-26 | $11.09 | $11.09 | 0 | — | — |
| 2017-07-25 | $11.09 | $11.09 | 5,006 | — | — |
| 2017-07-24 | $10.89 | $10.89 | 611 | — | — |
| 2017-07-21 | $10.85 | $10.85 | 0 | — | — |
| 2017-07-20 | $10.85 | $10.85 | 366 | — | — |
| 2017-07-19 | $10.85 | $10.85 | 1,954 | — | — |
| 2017-07-18 | $11.06 | $11.06 | 1,221 | — | — |
| 2017-07-17 | $11.06 | $11.06 | 1,099 | — | — |
| 2017-07-14 | $11.06 | $11.06 | 2,442 | — | — |
| 2017-07-13 | $11.06 | $11.06 | 855 | — | — |
| 2017-07-12 | $10.75 | $10.75 | 0 | — | — |
| 2017-07-11 | $10.75 | $10.75 | 0 | — | — |
| 2017-07-10 | $10.75 | $10.75 | 0 | — | — |
| 2017-07-07 | $10.75 | $10.75 | 0 | — | — |
| 2017-07-06 | $10.75 | $10.75 | 0 | — | — |
| 2017-07-05 | $10.75 | $10.75 | 0 | — | — |
| 2017-07-03 | $10.75 | $10.75 | 0 | — | — |
| 2017-06-30 | $10.75 | $10.75 | 244 | — | — |
| 2017-06-29 | $10.87 | $10.87 | 488 | — | — |
| 2017-06-28 | $11.14 | $11.14 | 39,927 | — | — |
| 2017-06-27 | $10.85 | $10.85 | 0 | — | — |
| 2017-06-26 | $10.85 | $10.85 | 0 | — | — |
| 2017-06-23 | $10.85 | $10.85 | 366 | — | — |
| 2017-06-22 | $10.65 | $10.65 | 611 | — | — |
| 2017-06-21 | $10.65 | $10.65 | 3,297 | — | — |
| 2017-06-20 | $10.88 | $10.88 | 13,431 | — | — |
| 2017-06-19 | $10.03 | $10.03 | 0 | — | — |
| 2017-06-16 | $10.03 | $10.03 | 0 | — | — |
| 2017-06-15 | $10.03 | $10.03 | 977 | — | — |
| 2017-06-14 | $10.03 | $10.03 | 0 | — | — |
| 2017-06-13 | $10.03 | $10.03 | 0 | — | — |
| 2017-06-12 | $10.03 | $10.03 | 2,076 | — | — |
| 2017-06-09 | $10.40 | $10.40 | 0 | — | — |
| 2017-06-08 | $10.40 | $10.40 | 0 | — | — |
| 2017-06-07 | $10.40 | $10.40 | 8,913 | — | — |
| 2017-06-06 | $10.52 | $10.52 | 0 | — | — |
| 2017-06-05 | $10.52 | $10.52 | 0 | — | — |
| 2017-06-02 | $10.52 | $10.52 | 0 | — | — |
| 2017-06-01 | $10.52 | $10.52 | 0 | — | — |
| 2017-05-31 | $10.52 | $10.52 | 0 | — | — |
| 2017-05-30 | $10.52 | $10.52 | 0 | — | — |
| 2017-05-26 | $10.52 | $10.52 | 244 | — | — |
| 2017-05-25 | $10.03 | $10.03 | 0 | — | — |
| 2017-05-24 | $10.03 | $10.03 | 244 | — | — |
| 2017-05-23 | $10.27 | $10.27 | 6,227 | — | — |
| 2017-05-22 | $10.47 | $10.47 | 122 | — | — |
| 2017-05-19 | $10.36 | $10.36 | 0 | — | — |
| 2017-05-18 | $10.36 | $10.36 | 244 | — | — |
| 2017-05-17 | $10.47 | $10.47 | 244 | — | — |
| 2017-05-16 | $10.65 | $10.65 | 0 | — | — |
| 2017-05-15 | $10.65 | $10.65 | 0 | — | — |
| 2017-05-12 | $10.65 | $10.65 | 0 | — | — |
| 2017-05-11 | $10.65 | $10.65 | 0 | — | — |
| 2017-05-10 | $10.65 | $10.65 | 977 | — | — |
| 2017-05-09 | $10.62 | $10.62 | 0 | — | — |
| 2017-05-08 | $10.62 | $10.62 | 122 | — | — |
| 2017-05-05 | $10.65 | $10.65 | 0 | — | — |
| 2017-05-04 | $10.65 | $10.65 | 977 | — | — |
| 2017-05-03 | $10.65 | $10.65 | 5,006 | — | — |
| 2017-05-02 | $10.44 | $10.44 | 0 | — | — |
| 2017-05-01 | $10.44 | $10.44 | 733 | — | — |
| 2017-04-28 | $10.29 | $10.29 | 0 | — | — |
| 2017-04-27 | $10.29 | $10.29 | 244 | — | — |
| 2017-04-26 | $10.29 | $10.29 | 0 | — | — |
| 2017-04-25 | $10.29 | $10.29 | 0 | — | — |
| 2017-04-24 | $10.29 | $10.29 | 0 | — | — |
| 2017-04-21 | $10.29 | $10.29 | 0 | — | — |
| 2017-04-20 | $10.29 | $10.29 | 1,587 | — | — |
| 2017-04-19 | $10.42 | $10.42 | 366 | — | — |
| 2017-04-18 | $10.44 | $10.44 | 0 | — | — |
| 2017-04-17 | $10.44 | $10.44 | 1,221 | — | — |
| 2017-04-13 | $10.28 | $10.28 | 4,884 | — | — |
| 2017-04-12 | $10.37 | $10.37 | 0 | — | — |
| 2017-04-11 | $10.37 | $10.37 | 366 | — | — |
| 2017-04-10 | $10.28 | $10.28 | 0 | — | — |
| 2017-04-07 | $10.28 | $10.28 | 0 | — | — |
| 2017-04-06 | $10.28 | $10.28 | 0 | — | — |
| 2017-04-05 | $10.28 | $10.28 | 2,564 | — | — |
| 2017-04-04 | $10.38 | $10.38 | 0 | — | — |
| 2017-04-03 | $10.38 | $10.38 | 488 | — | — |
| 2017-03-31 | $10.65 | $10.65 | 1,709 | — | — |
| 2017-03-30 | $10.54 | $10.54 | 855 | — | — |
| 2017-03-29 | $10.65 | $10.65 | 0 | — | — |
| 2017-03-28 | $10.65 | $10.65 | 0 | — | — |
| 2017-03-27 | $10.65 | $10.65 | 0 | — | — |
| 2017-03-24 | $10.65 | $10.65 | 2,686 | — | — |
| 2017-03-23 | $10.65 | $10.65 | 1,709 | — | — |
| 2017-03-22 | $10.68 | $10.68 | 4,274 | — | — |
| 2017-03-21 | $10.47 | $10.47 | 6,227 | — | — |
| 2017-03-20 | $10.57 | $10.57 | 0 | — | — |
| 2017-03-17 | $10.57 | $10.57 | 733 | — | — |
| 2017-03-16 | $10.32 | $10.32 | 733 | — | — |
| 2017-03-15 | $10.85 | $10.85 | 0 | — | — |
| 2017-03-14 | $10.85 | $10.85 | 122 | — | — |
| 2017-03-13 | $11.20 | $11.20 | 0 | — | — |
| 2017-03-10 | $11.20 | $11.20 | 0 | — | — |
| 2017-03-09 | $11.20 | $11.20 | 0 | — | — |
| 2017-03-08 | $11.20 | $11.20 | 0 | — | — |
| 2017-03-07 | $11.20 | $11.20 | 0 | — | — |
| 2017-03-06 | $11.20 | $11.20 | 7,204 | — | — |
| 2017-03-03 | $11.38 | $11.38 | 2,564 | — | — |
| 2017-03-02 | $10.75 | $10.75 | 0 | — | — |
| 2017-03-01 | $10.75 | $10.75 | 366 | — | — |
| 2017-02-28 | $10.60 | $10.60 | 8,913 | — | — |
| 2017-02-27 | $11.06 | $11.06 | 244 | — | — |
| 2017-02-24 | $10.79 | $10.79 | 0 | — | — |
| 2017-02-23 | $10.79 | $10.79 | 2,442 | — | — |
| 2017-02-22 | $10.75 | $10.75 | 8,303 | — | — |
| 2017-02-21 | $10.73 | $10.73 | 3,297 | — | — |
| 2017-02-17 | $10.65 | $10.65 | 0 | — | — |
| 2017-02-16 | $10.65 | $10.65 | 1,343 | — | — |
| 2017-02-15 | $10.65 | $10.65 | 733 | — | — |
| 2017-02-14 | $10.65 | $10.65 | 0 | — | — |
| 2017-02-13 | $10.65 | $10.65 | 0 | — | — |
| 2017-02-10 | $10.65 | $10.65 | 0 | — | — |
| 2017-02-09 | $10.65 | $10.65 | 0 | — | — |
| 2017-02-08 | $10.65 | $10.65 | 733 | — | — |
| 2017-02-07 | $10.66 | $10.66 | 4,029 | — | — |
| 2017-02-06 | $10.67 | $10.67 | 122 | — | — |
| 2017-02-03 | $10.57 | $10.57 | 0 | — | — |
| 2017-02-02 | $10.57 | $10.57 | 3,053 | — | — |
| 2017-02-01 | $10.52 | $10.52 | 0 | — | — |
| 2017-01-31 | $10.52 | $10.52 | 0 | — | — |
| 2017-01-30 | $10.52 | $10.52 | 733 | — | — |
| 2017-01-27 | $10.84 | $10.84 | 0 | — | — |
| 2017-01-26 | $10.84 | $10.84 | 0 | — | — |
| 2017-01-25 | $10.84 | $10.84 | 0 | — | — |
| 2017-01-24 | $10.84 | $10.84 | 0 | — | — |
| 2017-01-23 | $10.84 | $10.84 | 0 | — | — |
| 2017-01-20 | $10.84 | $10.84 | 855 | — | — |
| 2017-01-19 | $10.29 | $10.29 | 2,076 | — | — |
| 2017-01-18 | $10.24 | $10.24 | 1,221 | — | — |
| 2017-01-17 | $10.24 | $10.24 | 2,808 | — | — |
| 2017-01-13 | $10.16 | $10.16 | 366 | — | — |
| 2017-01-12 | $9.99 | $9.99 | 5,128 | — | — |
| 2017-01-11 | $10.07 | $10.07 | 3,785 | — | — |
| 2017-01-10 | $9.91 | $9.91 | 122 | — | — |
| 2017-01-09 | $10.03 | $10.03 | 488 | — | — |
| 2017-01-06 | $9.88 | $9.88 | 1,099 | — | — |
| 2017-01-05 | $9.84 | $9.84 | 1,221 | — | — |
| 2017-01-04 | $9.83 | $9.83 | 0 | — | — |
| 2017-01-03 | $9.83 | $9.83 | 0 | — | — |