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
- 2016-10-07 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 | $7.50 | $7.50 | 260,600 | — | — |
| 2017-12-28 | $7.68 | $7.68 | 257,700 | — | — |
| 2017-12-27 | $7.26 | $7.26 | 91,900 | — | — |
| 2017-12-26 | $7.02 | $7.02 | 79,500 | — | — |
| 2017-12-22 | $7.24 | $7.24 | 102,400 | — | — |
| 2017-12-21 | $7.38 | $7.38 | 88,500 | — | — |
| 2017-12-20 | $7.37 | $7.37 | 86,800 | — | — |
| 2017-12-19 | $7.52 | $7.52 | 171,900 | — | — |
| 2017-12-18 | $7.58 | $7.58 | 291,500 | — | — |
| 2017-12-15 | $6.69 | $6.69 | 159,900 | — | — |
| 2017-12-14 | $6.88 | $6.88 | 134,100 | — | — |
| 2017-12-13 | $6.96 | $6.96 | 320,200 | — | — |
| 2017-12-12 | $7.50 | $7.50 | 88,000 | — | — |
| 2017-12-11 | $7.48 | $7.48 | 144,500 | — | — |
| 2017-12-08 | $7.69 | $7.69 | 141,700 | — | — |
| 2017-12-07 | $7.43 | $7.43 | 94,800 | — | — |
| 2017-12-06 | $7.49 | $7.49 | 88,400 | — | — |
| 2017-12-05 | $7.61 | $7.61 | 117,200 | — | — |
| 2017-12-04 | $7.60 | $7.60 | 197,500 | — | — |
| 2017-12-01 | $7.74 | $7.74 | 113,900 | — | — |
| 2017-11-30 | $8.04 | $8.04 | 171,200 | — | — |
| 2017-11-29 | $7.86 | $7.86 | 238,700 | — | — |
| 2017-11-28 | $8.31 | $8.31 | 69,700 | — | — |
| 2017-11-27 | $8.40 | $8.40 | 135,200 | — | — |
| 2017-11-24 | $8.82 | $8.82 | 40,800 | — | — |
| 2017-11-22 | $8.76 | $8.76 | 158,300 | — | — |
| 2017-11-21 | $9.02 | $9.02 | 363,500 | — | — |
| 2017-11-20 | $8.20 | $8.20 | 210,600 | — | — |
| 2017-11-17 | $7.98 | $7.98 | 195,400 | — | — |
| 2017-11-16 | $7.65 | $7.65 | 208,500 | — | — |
| 2017-11-15 | $7.80 | $7.80 | 206,700 | — | — |
| 2017-11-14 | $8.26 | $8.26 | 486,600 | — | — |
| 2017-11-13 | $9.62 | $9.62 | 280,300 | — | — |
| 2017-11-10 | $9.15 | $9.15 | 107,300 | — | — |
| 2017-11-09 | $8.90 | $8.90 | 110,900 | — | — |
| 2017-11-08 | $9.36 | $9.36 | 253,900 | — | — |
| 2017-11-07 | $8.89 | $8.89 | 221,800 | — | — |
| 2017-11-06 | $8.49 | $8.49 | 275,800 | — | — |
| 2017-11-03 | $8.12 | $8.12 | 177,300 | — | — |
| 2017-11-02 | $8.30 | $8.30 | 488,200 | — | — |
| 2017-11-01 | $9.49 | $9.49 | 201,900 | — | — |
| 2017-10-31 | $10.29 | $10.29 | 104,000 | — | — |
| 2017-10-30 | $10.35 | $10.35 | 113,400 | — | — |
| 2017-10-27 | $10.62 | $10.62 | 123,600 | — | — |
| 2017-10-26 | $10.53 | $10.53 | 161,800 | — | — |
| 2017-10-25 | $10.92 | $10.92 | 161,700 | — | — |
| 2017-10-24 | $11.78 | $11.78 | 153,400 | — | — |
| 2017-10-23 | $11.15 | $11.15 | 147,600 | — | — |
| 2017-10-20 | $11.17 | $11.17 | 145,300 | — | — |
| 2017-10-19 | $10.80 | $10.80 | 105,000 | — | — |
| 2017-10-18 | $10.81 | $10.81 | 177,900 | — | — |
| 2017-10-17 | $10.87 | $10.87 | 265,900 | — | — |
| 2017-10-16 | $11.31 | $11.31 | 215,100 | — | — |
| 2017-10-13 | $11.70 | $11.70 | 248,700 | — | — |
| 2017-10-12 | $12.52 | $12.52 | 238,500 | — | — |
| 2017-10-11 | $12.60 | $12.60 | 279,300 | — | — |
| 2017-10-10 | $11.72 | $11.72 | 644,900 | — | — |
| 2017-10-09 | $12.66 | $12.66 | 274,900 | — | — |
| 2017-10-06 | $13.37 | $13.37 | 529,900 | — | — |
| 2017-10-05 | $15.33 | $15.33 | 92,000 | — | — |
| 2017-10-04 | $15.65 | $15.65 | 80,000 | — | — |
| 2017-10-03 | $15.92 | $15.92 | 149,100 | — | — |
| 2017-10-02 | $15.51 | $15.51 | 243,800 | — | — |
| 2017-09-29 | $17.09 | $17.09 | 81,800 | — | — |
| 2017-09-28 | $17.00 | $17.00 | 115,200 | — | — |
| 2017-09-27 | $16.39 | $16.39 | 114,900 | — | — |
| 2017-09-26 | $15.92 | $15.92 | 87,700 | — | — |
| 2017-09-25 | $15.98 | $15.98 | 145,500 | — | — |
| 2017-09-22 | $16.65 | $16.65 | 199,500 | — | — |
| 2017-09-21 | $17.62 | $17.62 | 277,400 | — | — |
| 2017-09-20 | $18.58 | $18.58 | 367,500 | — | — |
| 2017-09-19 | $17.71 | $17.71 | 135,100 | — | — |
| 2017-09-18 | $17.12 | $17.12 | 139,500 | — | — |
| 2017-09-15 | $16.95 | $16.95 | 190,000 | — | — |
| 2017-09-14 | $16.00 | $16.00 | 73,000 | — | — |
| 2017-09-13 | $16.03 | $16.03 | 73,800 | — | — |
| 2017-09-12 | $16.52 | $16.52 | 128,500 | — | — |
| 2017-09-11 | $15.84 | $15.84 | 82,000 | — | — |
| 2017-09-08 | $15.89 | $15.89 | 52,000 | — | — |
| 2017-09-07 | $16.01 | $16.01 | 50,400 | — | — |
| 2017-09-06 | $15.82 | $15.82 | 74,800 | — | — |
| 2017-09-05 | $16.02 | $16.02 | 138,200 | — | — |
| 2017-09-01 | $16.25 | $16.25 | 189,900 | — | — |
| 2017-08-31 | $16.30 | $16.30 | 250,800 | — | — |
| 2017-08-30 | $15.59 | $15.59 | 128,500 | — | — |
| 2017-08-29 | $15.41 | $15.41 | 92,300 | — | — |
| 2017-08-28 | $15.40 | $15.40 | 120,500 | — | — |
| 2017-08-25 | $15.17 | $15.17 | 206,800 | — | — |
| 2017-08-24 | $16.46 | $16.46 | 298,800 | — | — |
| 2017-08-23 | $16.91 | $16.91 | 509,000 | — | — |
| 2017-08-22 | $15.22 | $15.22 | 127,900 | — | — |
| 2017-08-21 | $14.92 | $14.92 | 133,500 | — | — |
| 2017-08-18 | $15.57 | $15.57 | 162,000 | — | — |
| 2017-08-17 | $14.70 | $14.70 | 217,100 | — | — |
| 2017-08-16 | $15.11 | $15.11 | 108,900 | — | — |
| 2017-08-15 | $14.75 | $14.75 | 155,100 | — | — |
| 2017-08-14 | $15.30 | $15.30 | 365,200 | — | — |
| 2017-08-11 | $14.48 | $14.48 | 336,900 | — | — |
| 2017-08-10 | $15.23 | $15.23 | 1,013,300 | — | — |
| 2017-08-09 | $17.98 | $17.98 | 263,300 | — | — |
| 2017-08-08 | $18.64 | $18.64 | 169,800 | — | — |
| 2017-08-07 | $17.76 | $17.76 | 236,200 | — | — |
| 2017-08-04 | $17.60 | $17.60 | 130,500 | — | — |
| 2017-08-03 | $17.89 | $17.89 | 122,900 | — | — |
| 2017-08-02 | $18.52 | $18.52 | 292,700 | — | — |
| 2017-08-01 | $19.32 | $19.32 | 151,300 | — | — |
| 2017-07-31 | $19.44 | $19.44 | 273,200 | — | — |
| 2017-07-28 | $21.28 | $21.28 | 258,000 | — | — |
| 2017-07-27 | $19.81 | $19.81 | 304,100 | — | — |
| 2017-07-26 | $20.84 | $20.84 | 524,300 | — | — |
| 2017-07-25 | $18.31 | $18.31 | 467,700 | — | — |
| 2017-07-24 | $18.47 | $18.47 | 464,200 | — | — |
| 2017-07-21 | $21.16 | $21.16 | 239,600 | — | — |
| 2017-07-20 | $20.67 | $20.67 | 424,700 | — | — |
| 2017-07-19 | $21.91 | $21.91 | 473,200 | — | — |
| 2017-07-18 | $23.36 | $23.36 | 281,400 | — | — |
| 2017-07-17 | $24.88 | $24.88 | 182,700 | — | — |
| 2017-07-14 | $23.82 | $23.82 | 172,200 | — | — |
| 2017-07-13 | $23.94 | $23.94 | 184,000 | — | — |
| 2017-07-12 | $23.07 | $23.07 | 219,800 | — | — |
| 2017-07-11 | $23.98 | $23.98 | 209,800 | — | — |
| 2017-07-10 | $24.01 | $24.01 | 617,400 | — | — |
| 2017-07-07 | $22.16 | $22.16 | 180,000 | — | — |
| 2017-07-06 | $22.35 | $22.35 | 241,800 | — | — |
| 2017-07-05 | $23.11 | $23.11 | 311,500 | — | — |
| 2017-07-03 | $21.18 | $21.18 | 102,400 | — | — |
| 2017-06-30 | $19.98 | $19.98 | 141,400 | — | — |
| 2017-06-29 | $20.53 | $20.53 | 374,500 | — | — |
| 2017-06-28 | $21.89 | $21.89 | 252,400 | — | — |
| 2017-06-27 | $21.20 | $21.20 | 192,000 | — | — |
| 2017-06-26 | $21.65 | $21.65 | 201,300 | — | — |
| 2017-06-23 | $21.38 | $21.38 | 282,600 | — | — |
| 2017-06-22 | $21.98 | $21.98 | 248,400 | — | — |
| 2017-06-21 | $22.55 | $22.55 | 349,500 | — | — |
| 2017-06-20 | $21.90 | $21.90 | 442,000 | — | — |
| 2017-06-19 | $20.00 | $20.00 | 441,500 | — | — |
| 2017-06-16 | $18.81 | $18.81 | 415,500 | — | — |
| 2017-06-15 | $17.43 | $17.43 | 92,000 | — | — |
| 2017-06-14 | $17.74 | $17.74 | 150,300 | — | — |
| 2017-06-13 | $18.59 | $18.59 | 226,700 | — | — |
| 2017-06-12 | $17.76 | $17.76 | 192,000 | — | — |
| 2017-06-09 | $18.22 | $18.22 | 627,400 | — | — |
| 2017-06-08 | $18.03 | $18.03 | 461,300 | — | — |
| 2017-06-07 | $15.33 | $15.33 | 322,100 | — | — |
| 2017-06-06 | $15.96 | $15.96 | 253,000 | — | — |
| 2017-06-05 | $16.32 | $16.32 | 308,700 | — | — |
| 2017-06-02 | $16.64 | $16.64 | 540,400 | — | — |
| 2017-06-01 | $17.85 | $17.85 | 736,100 | — | — |
| 2017-05-31 | $17.98 | $17.98 | 737,600 | — | — |
| 2017-05-30 | $14.57 | $14.57 | 265,400 | — | — |
| 2017-05-26 | $13.02 | $13.02 | 90,700 | — | — |
| 2017-05-25 | $12.97 | $12.97 | 292,700 | — | — |
| 2017-05-24 | $13.20 | $13.20 | 314,100 | — | — |
| 2017-05-23 | $12.49 | $12.49 | 432,800 | — | — |
| 2017-05-22 | $11.08 | $11.08 | 628,200 | — | — |
| 2017-05-19 | $9.90 | $9.90 | 24,900 | — | — |
| 2017-05-18 | $9.85 | $9.85 | 60,700 | — | — |
| 2017-05-17 | $9.34 | $9.34 | 82,400 | — | — |
| 2017-05-16 | $10.29 | $10.29 | 47,500 | — | — |
| 2017-05-15 | $10.16 | $10.16 | 51,100 | — | — |
| 2017-05-12 | $10.06 | $10.06 | 93,800 | — | — |
| 2017-05-11 | $9.11 | $9.11 | 41,600 | — | — |
| 2017-05-10 | $9.40 | $9.40 | 10,400 | — | — |
| 2017-05-09 | $9.50 | $9.50 | 22,900 | — | — |
| 2017-05-08 | $9.44 | $9.44 | 7,900 | — | — |
| 2017-05-05 | $9.21 | $9.21 | 5,000 | — | — |
| 2017-05-04 | $9.31 | $9.31 | 16,000 | — | — |
| 2017-05-03 | $9.34 | $9.34 | 15,000 | — | — |
| 2017-05-02 | $9.63 | $9.63 | 49,700 | — | — |
| 2017-05-01 | $10.02 | $10.02 | 105,600 | — | — |
| 2017-04-28 | $10.00 | $10.00 | 28,800 | — | — |
| 2017-04-27 | $9.30 | $9.30 | 36,100 | — | — |
| 2017-04-26 | $9.74 | $9.74 | 34,500 | — | — |
| 2017-04-25 | $9.41 | $9.41 | 74,500 | — | — |
| 2017-04-24 | $9.29 | $9.29 | 79,800 | — | — |
| 2017-04-21 | $9.15 | $9.15 | 40,400 | — | — |
| 2017-04-20 | $9.27 | $9.27 | 52,700 | — | — |
| 2017-04-19 | $9.16 | $9.16 | 67,000 | — | — |
| 2017-04-18 | $8.68 | $8.68 | 31,400 | — | — |
| 2017-04-17 | $8.74 | $8.74 | 8,200 | — | — |
| 2017-04-13 | $8.46 | $8.46 | 6,100 | — | — |
| 2017-04-12 | $8.59 | $8.59 | 14,700 | — | — |
| 2017-04-11 | $8.38 | $8.38 | 8,200 | — | — |
| 2017-04-10 | $8.50 | $8.50 | 7,900 | — | — |
| 2017-04-07 | $8.70 | $8.70 | 41,700 | — | — |
| 2017-04-06 | $8.89 | $8.89 | 54,600 | — | — |
| 2017-04-05 | $7.95 | $7.95 | 37,900 | — | — |
| 2017-04-04 | $8.15 | $8.15 | 68,300 | — | — |
| 2017-04-03 | $8.31 | $8.31 | 54,500 | — | — |
| 2017-03-31 | $8.38 | $8.38 | 135,900 | — | — |
| 2017-03-30 | $7.93 | $7.93 | 122,500 | — | — |
| 2017-03-29 | $7.82 | $7.82 | 18,100 | — | — |
| 2017-03-28 | $7.70 | $7.70 | 23,700 | — | — |
| 2017-03-27 | $7.65 | $7.65 | 24,800 | — | — |
| 2017-03-24 | $7.88 | $7.88 | 15,800 | — | — |
| 2017-03-23 | $7.80 | $7.80 | 57,300 | — | — |
| 2017-03-22 | $7.73 | $7.73 | 53,400 | — | — |
| 2017-03-21 | $7.50 | $7.50 | 32,300 | — | — |
| 2017-03-20 | $8.03 | $8.03 | 31,800 | — | — |
| 2017-03-17 | $8.09 | $8.09 | 29,400 | — | — |
| 2017-03-16 | $8.04 | $8.04 | 34,800 | — | — |
| 2017-03-15 | $7.56 | $7.56 | 42,700 | — | — |
| 2017-03-14 | $8.30 | $8.30 | 28,300 | — | — |
| 2017-03-13 | $8.50 | $8.50 | 34,000 | — | — |
| 2017-03-10 | $8.51 | $8.51 | 86,800 | — | — |
| 2017-03-09 | $8.79 | $8.79 | 22,300 | — | — |
| 2017-03-08 | $8.95 | $8.95 | 12,800 | — | — |
| 2017-03-07 | $9.00 | $9.00 | 22,600 | — | — |
| 2017-03-06 | $8.99 | $8.99 | 13,500 | — | — |
| 2017-03-03 | $9.01 | $9.01 | 79,400 | — | — |
| 2017-03-02 | $10.03 | $10.03 | 32,100 | — | — |
| 2017-03-01 | $9.78 | $9.78 | 48,100 | — | — |
| 2017-02-28 | $10.03 | $10.03 | 47,600 | — | — |
| 2017-02-27 | $9.87 | $9.87 | 17,000 | — | — |
| 2017-02-24 | $10.15 | $10.15 | 37,900 | — | — |
| 2017-02-23 | $9.91 | $9.91 | 41,300 | — | — |
| 2017-02-22 | $10.13 | $10.13 | 64,300 | — | — |
| 2017-02-21 | $9.99 | $9.99 | 120,900 | — | — |
| 2017-02-17 | $9.33 | $9.33 | 52,900 | — | — |
| 2017-02-16 | $9.04 | $9.04 | 42,200 | — | — |
| 2017-02-15 | $9.09 | $9.09 | 276,600 | — | — |
| 2017-02-14 | $8.70 | $8.70 | 114,300 | — | — |
| 2017-02-13 | $7.95 | $7.95 | 2,000 | — | — |
| 2017-02-10 | $7.99 | $7.99 | 3,900 | — | — |
| 2017-02-09 | $7.85 | $7.85 | 18,600 | — | — |
| 2017-02-08 | $7.92 | $7.92 | 40,600 | — | — |
| 2017-02-07 | $8.00 | $8.00 | 7,800 | — | — |
| 2017-02-06 | $8.01 | $8.01 | 5,600 | — | — |
| 2017-02-03 | $8.05 | $8.05 | 21,900 | — | — |
| 2017-02-02 | $7.97 | $7.97 | 24,900 | — | — |
| 2017-02-01 | $7.99 | $7.99 | 23,700 | — | — |
| 2017-01-31 | $8.11 | $8.11 | 16,000 | — | — |
| 2017-01-30 | $8.24 | $8.24 | 10,400 | — | — |
| 2017-01-27 | $8.24 | $8.24 | 10,300 | — | — |
| 2017-01-26 | $8.26 | $8.26 | 33,200 | — | — |
| 2017-01-25 | $8.18 | $8.18 | 31,700 | — | — |
| 2017-01-24 | $8.03 | $8.03 | 31,000 | — | — |
| 2017-01-23 | $8.25 | $8.25 | 20,200 | — | — |
| 2017-01-20 | $8.32 | $8.32 | 23,000 | — | — |
| 2017-01-19 | $8.24 | $8.24 | 32,700 | — | — |
| 2017-01-18 | $8.26 | $8.26 | 18,300 | — | — |
| 2017-01-17 | $8.11 | $8.11 | 35,300 | — | — |
| 2017-01-13 | $8.05 | $8.05 | 29,300 | — | — |
| 2017-01-12 | $8.03 | $8.03 | 29,000 | — | — |
| 2017-01-11 | $8.41 | $8.41 | 52,300 | — | — |
| 2017-01-10 | $7.78 | $7.78 | 5,400 | — | — |
| 2017-01-09 | $8.00 | $8.00 | 3,500 | — | — |
| 2017-01-06 | $7.66 | $7.66 | 102,400 | — | — |
| 2017-01-05 | $7.58 | $7.58 | 10,100 | — | — |
| 2017-01-04 | $7.61 | $7.61 | 14,900 | — | — |
| 2017-01-03 | $7.63 | $7.63 | 20,700 | — | — |