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
- 2011-03-11 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 | $9.95 | $9.95 | 229,100 | — | — |
| 2017-12-28 | $10.00 | $10.00 | 201,300 | — | — |
| 2017-12-27 | $10.10 | $10.10 | 178,900 | — | — |
| 2017-12-26 | $10.00 | $10.00 | 252,000 | — | — |
| 2017-12-22 | $9.65 | $9.65 | 1,416,400 | — | — |
| 2017-12-21 | $9.95 | $9.95 | 1,039,700 | — | — |
| 2017-12-20 | $10.05 | $10.05 | 524,100 | — | — |
| 2017-12-19 | $10.40 | $10.40 | 255,600 | — | — |
| 2017-12-18 | $10.65 | $10.65 | 373,700 | — | — |
| 2017-12-15 | $10.65 | $10.65 | 412,900 | — | — |
| 2017-12-14 | $11.00 | $11.00 | 306,300 | — | — |
| 2017-12-13 | $10.90 | $10.90 | 346,100 | — | — |
| 2017-12-12 | $11.20 | $11.20 | 285,700 | — | — |
| 2017-12-11 | $11.35 | $11.35 | 282,400 | — | — |
| 2017-12-08 | $11.35 | $11.35 | 211,000 | — | — |
| 2017-12-07 | $11.50 | $11.50 | 197,200 | — | — |
| 2017-12-06 | $11.15 | $11.15 | 393,300 | — | — |
| 2017-12-05 | $11.55 | $11.55 | 179,600 | — | — |
| 2017-12-04 | $11.50 | $11.50 | 442,600 | — | — |
| 2017-12-01 | $12.25 | $12.25 | 300,400 | — | — |
| 2017-11-30 | $12.25 | $12.25 | 305,100 | — | — |
| 2017-11-29 | $12.10 | $12.10 | 292,000 | — | — |
| 2017-11-28 | $12.60 | $12.60 | 245,800 | — | — |
| 2017-11-27 | $12.60 | $12.60 | 288,300 | — | — |
| 2017-11-24 | $13.00 | $13.00 | 176,500 | — | — |
| 2017-11-22 | $12.75 | $12.75 | 288,800 | — | — |
| 2017-11-21 | $12.70 | $12.70 | 588,200 | — | — |
| 2017-11-20 | $12.85 | $12.85 | 316,200 | — | — |
| 2017-11-17 | $12.25 | $12.25 | 647,600 | — | — |
| 2017-11-16 | $12.80 | $12.80 | 458,300 | — | — |
| 2017-11-15 | $13.15 | $13.15 | 775,300 | — | — |
| 2017-11-14 | $12.85 | $12.85 | 423,500 | — | — |
| 2017-11-13 | $13.00 | $13.00 | 899,600 | — | — |
| 2017-11-10 | $12.15 | $12.15 | 1,113,900 | — | — |
| 2017-11-09 | $12.10 | $12.10 | 605,900 | — | — |
| 2017-11-08 | $11.60 | $11.60 | 760,500 | — | — |
| 2017-11-07 | $11.40 | $11.40 | 464,000 | — | — |
| 2017-11-06 | $11.10 | $11.10 | 295,800 | — | — |
| 2017-11-03 | $10.80 | $10.80 | 934,800 | — | — |
| 2017-11-02 | $11.35 | $11.35 | 1,526,900 | — | — |
| 2017-11-01 | $10.40 | $10.40 | 438,700 | — | — |
| 2017-10-31 | $10.35 | $10.35 | 526,000 | — | — |
| 2017-10-30 | $10.35 | $10.35 | 249,600 | — | — |
| 2017-10-27 | $10.50 | $10.50 | 183,100 | — | — |
| 2017-10-26 | $10.50 | $10.50 | 240,600 | — | — |
| 2017-10-25 | $10.05 | $10.05 | 356,200 | — | — |
| 2017-10-24 | $10.25 | $10.25 | 119,200 | — | — |
| 2017-10-23 | $10.25 | $10.25 | 245,800 | — | — |
| 2017-10-20 | $10.45 | $10.45 | 259,200 | — | — |
| 2017-10-19 | $10.35 | $10.35 | 257,300 | — | — |
| 2017-10-18 | $10.45 | $10.45 | 238,100 | — | — |
| 2017-10-17 | $10.65 | $10.65 | 203,300 | — | — |
| 2017-10-16 | $10.80 | $10.80 | 218,500 | — | — |
| 2017-10-13 | $11.00 | $11.00 | 231,400 | — | — |
| 2017-10-12 | $11.15 | $11.15 | 188,700 | — | — |
| 2017-10-11 | $11.40 | $11.40 | 192,400 | — | — |
| 2017-10-10 | $11.80 | $11.80 | 356,100 | — | — |
| 2017-10-09 | $11.75 | $11.75 | 298,500 | — | — |
| 2017-10-06 | $11.60 | $11.60 | 154,200 | — | — |
| 2017-10-05 | $11.50 | $11.50 | 201,600 | — | — |
| 2017-10-04 | $11.40 | $11.40 | 449,800 | — | — |
| 2017-10-03 | $11.40 | $11.40 | 323,400 | — | — |
| 2017-10-02 | $11.50 | $11.50 | 265,200 | — | — |
| 2017-09-29 | $11.35 | $11.35 | 295,000 | — | — |
| 2017-09-28 | $11.20 | $11.20 | 454,600 | — | — |
| 2017-09-27 | $11.20 | $11.20 | 479,100 | — | — |
| 2017-09-26 | $10.70 | $10.70 | 435,700 | — | — |
| 2017-09-25 | $10.50 | $10.50 | 862,600 | — | — |
| 2017-09-22 | $11.25 | $11.25 | 228,800 | — | — |
| 2017-09-21 | $11.10 | $11.10 | 239,700 | — | — |
| 2017-09-20 | $11.00 | $11.00 | 260,000 | — | — |
| 2017-09-19 | $11.30 | $11.30 | 318,200 | — | — |
| 2017-09-18 | $11.50 | $11.50 | 326,700 | — | — |
| 2017-09-15 | $11.10 | $11.10 | 226,600 | — | — |
| 2017-09-14 | $11.25 | $11.25 | 194,500 | — | — |
| 2017-09-13 | $11.35 | $11.35 | 206,400 | — | — |
| 2017-09-12 | $11.50 | $11.50 | 253,000 | — | — |
| 2017-09-11 | $11.30 | $11.30 | 249,000 | — | — |
| 2017-09-08 | $11.10 | $11.10 | 443,500 | — | — |
| 2017-09-07 | $11.45 | $11.45 | 284,600 | — | — |
| 2017-09-06 | $11.80 | $11.80 | 368,800 | — | — |
| 2017-09-05 | $11.90 | $11.90 | 628,000 | — | — |
| 2017-09-01 | $11.95 | $11.95 | 534,500 | — | — |
| 2017-08-31 | $11.40 | $11.40 | 280,800 | — | — |
| 2017-08-30 | $11.25 | $11.25 | 307,100 | — | — |
| 2017-08-29 | $11.10 | $11.10 | 199,100 | — | — |
| 2017-08-28 | $11.20 | $11.20 | 155,200 | — | — |
| 2017-08-25 | $11.15 | $11.15 | 307,200 | — | — |
| 2017-08-24 | $11.15 | $11.15 | 210,600 | — | — |
| 2017-08-23 | $11.15 | $11.15 | 228,100 | — | — |
| 2017-08-22 | $10.95 | $10.95 | 352,700 | — | — |
| 2017-08-21 | $10.70 | $10.70 | 476,200 | — | — |
| 2017-08-18 | $10.85 | $10.85 | 406,500 | — | — |
| 2017-08-17 | $10.95 | $10.95 | 552,800 | — | — |
| 2017-08-16 | $11.15 | $11.15 | 804,000 | — | — |
| 2017-08-15 | $10.90 | $10.90 | 885,200 | — | — |
| 2017-08-14 | $10.50 | $10.50 | 658,500 | — | — |
| 2017-08-11 | $10.25 | $10.25 | 607,400 | — | — |
| 2017-08-10 | $10.50 | $10.50 | 3,018,500 | — | — |
| 2017-08-09 | $11.80 | $11.80 | 380,900 | — | — |
| 2017-08-08 | $12.05 | $12.05 | 386,000 | — | — |
| 2017-08-07 | $11.90 | $11.90 | 502,200 | — | — |
| 2017-08-04 | $12.45 | $12.45 | 974,900 | — | — |
| 2017-08-03 | $10.85 | $10.85 | 439,000 | — | — |
| 2017-08-02 | $10.70 | $10.70 | 319,800 | — | — |
| 2017-08-01 | $10.95 | $10.95 | 206,500 | — | — |
| 2017-07-31 | $10.90 | $10.90 | 536,100 | — | — |
| 2017-07-28 | $11.35 | $11.35 | 167,800 | — | — |
| 2017-07-27 | $11.15 | $11.15 | 347,500 | — | — |
| 2017-07-26 | $11.60 | $11.60 | 199,200 | — | — |
| 2017-07-25 | $11.45 | $11.45 | 124,600 | — | — |
| 2017-07-24 | $11.60 | $11.60 | 287,400 | — | — |
| 2017-07-21 | $11.80 | $11.80 | 453,000 | — | — |
| 2017-07-20 | $11.35 | $11.35 | 451,500 | — | — |
| 2017-07-19 | $11.00 | $11.00 | 478,300 | — | — |
| 2017-07-18 | $10.95 | $10.95 | 351,700 | — | — |
| 2017-07-17 | $11.00 | $11.00 | 679,900 | — | — |
| 2017-07-14 | $11.00 | $11.00 | 439,200 | — | — |
| 2017-07-13 | $10.90 | $10.90 | 1,154,200 | — | — |
| 2017-07-12 | $10.35 | $10.35 | 854,600 | — | — |
| 2017-07-11 | $10.00 | $10.00 | 891,100 | — | — |
| 2017-07-10 | $10.00 | $10.00 | 162,500 | — | — |
| 2017-07-07 | $9.90 | $9.90 | 304,100 | — | — |
| 2017-07-06 | $9.50 | $9.50 | 196,300 | — | — |
| 2017-07-05 | $9.65 | $9.65 | 208,700 | — | — |
| 2017-07-03 | $9.60 | $9.60 | 171,500 | — | — |
| 2017-06-30 | $9.80 | $9.80 | 615,600 | — | — |
| 2017-06-29 | $9.80 | $9.80 | 284,000 | — | — |
| 2017-06-28 | $10.00 | $10.00 | 1,792,900 | — | — |
| 2017-06-27 | $9.90 | $9.90 | 407,200 | — | — |
| 2017-06-26 | $9.85 | $9.85 | 328,100 | — | — |
| 2017-06-23 | $9.70 | $9.70 | 582,200 | — | — |
| 2017-06-22 | $9.50 | $9.50 | 410,400 | — | — |
| 2017-06-21 | $9.35 | $9.35 | 341,400 | — | — |
| 2017-06-20 | $9.30 | $9.30 | 147,900 | — | — |
| 2017-06-19 | $9.20 | $9.20 | 348,500 | — | — |
| 2017-06-16 | $9.00 | $9.00 | 217,200 | — | — |
| 2017-06-15 | $9.00 | $9.00 | 439,800 | — | — |
| 2017-06-14 | $9.20 | $9.20 | 240,600 | — | — |
| 2017-06-13 | $9.20 | $9.20 | 211,700 | — | — |
| 2017-06-12 | $9.10 | $9.10 | 292,200 | — | — |
| 2017-06-09 | $9.40 | $9.40 | 686,300 | — | — |
| 2017-06-08 | $9.20 | $9.20 | 280,200 | — | — |
| 2017-06-07 | $8.90 | $8.90 | 163,000 | — | — |
| 2017-06-06 | $8.85 | $8.85 | 125,300 | — | — |
| 2017-06-05 | $8.80 | $8.80 | 119,700 | — | — |
| 2017-06-02 | $8.80 | $8.80 | 160,200 | — | — |
| 2017-06-01 | $8.75 | $8.75 | 157,900 | — | — |
| 2017-05-31 | $8.55 | $8.55 | 131,400 | — | — |
| 2017-05-30 | $8.55 | $8.55 | 87,800 | — | — |
| 2017-05-26 | $8.60 | $8.60 | 113,000 | — | — |
| 2017-05-25 | $8.60 | $8.60 | 77,800 | — | — |
| 2017-05-24 | $8.65 | $8.65 | 127,100 | — | — |
| 2017-05-23 | $8.75 | $8.75 | 120,700 | — | — |
| 2017-05-22 | $8.55 | $8.55 | 255,700 | — | — |
| 2017-05-19 | $8.75 | $8.75 | 142,900 | — | — |
| 2017-05-18 | $8.55 | $8.55 | 254,900 | — | — |
| 2017-05-17 | $8.75 | $8.75 | 300,300 | — | — |
| 2017-05-16 | $9.20 | $9.20 | 99,500 | — | — |
| 2017-05-15 | $9.20 | $9.20 | 136,900 | — | — |
| 2017-05-12 | $9.15 | $9.15 | 157,200 | — | — |
| 2017-05-11 | $9.15 | $9.15 | 249,900 | — | — |
| 2017-05-10 | $9.05 | $9.05 | 519,300 | — | — |
| 2017-05-09 | $9.45 | $9.45 | 425,500 | — | — |
| 2017-05-08 | $9.70 | $9.70 | 559,400 | — | — |
| 2017-05-05 | $10.05 | $10.05 | 985,700 | — | — |
| 2017-05-04 | $9.65 | $9.65 | 1,274,500 | — | — |
| 2017-05-03 | $8.25 | $8.25 | 387,000 | — | — |
| 2017-05-02 | $8.40 | $8.40 | 617,500 | — | — |
| 2017-05-01 | $8.70 | $8.70 | 253,400 | — | — |
| 2017-04-28 | $8.50 | $8.50 | 794,400 | — | — |
| 2017-04-27 | $8.35 | $8.35 | 550,400 | — | — |
| 2017-04-26 | $8.10 | $8.10 | 674,900 | — | — |
| 2017-04-25 | $8.15 | $8.15 | 502,500 | — | — |
| 2017-04-24 | $8.15 | $8.15 | 423,000 | — | — |
| 2017-04-21 | $8.35 | $8.35 | 122,300 | — | — |
| 2017-04-20 | $8.25 | $8.25 | 260,800 | — | — |
| 2017-04-19 | $8.40 | $8.40 | 350,200 | — | — |
| 2017-04-18 | $8.30 | $8.30 | 361,000 | — | — |
| 2017-04-17 | $8.40 | $8.40 | 224,800 | — | — |
| 2017-04-13 | $8.40 | $8.40 | 215,500 | — | — |
| 2017-04-12 | $8.65 | $8.65 | 191,300 | — | — |
| 2017-04-11 | $8.65 | $8.65 | 234,600 | — | — |
| 2017-04-10 | $8.90 | $8.90 | 343,700 | — | — |
| 2017-04-07 | $9.05 | $9.05 | 232,900 | — | — |
| 2017-04-06 | $9.00 | $9.00 | 235,600 | — | — |
| 2017-04-05 | $8.85 | $8.85 | 276,700 | — | — |
| 2017-04-04 | $9.20 | $9.20 | 459,600 | — | — |
| 2017-04-03 | $9.30 | $9.30 | 186,700 | — | — |
| 2017-03-31 | $9.55 | $9.55 | 385,000 | — | — |
| 2017-03-30 | $9.60 | $9.60 | 324,600 | — | — |
| 2017-03-29 | $9.55 | $9.55 | 698,900 | — | — |
| 2017-03-28 | $9.25 | $9.25 | 525,200 | — | — |
| 2017-03-27 | $9.05 | $9.05 | 279,600 | — | — |
| 2017-03-24 | $9.05 | $9.05 | 634,400 | — | — |
| 2017-03-23 | $8.70 | $8.70 | 117,200 | — | — |
| 2017-03-22 | $8.65 | $8.65 | 504,000 | — | — |
| 2017-03-21 | $8.85 | $8.85 | 1,340,900 | — | — |
| 2017-03-20 | $8.70 | $8.70 | 506,400 | — | — |
| 2017-03-17 | $8.35 | $8.35 | 652,000 | — | — |
| 2017-03-16 | $8.20 | $8.20 | 777,300 | — | — |
| 2017-03-15 | $7.65 | $7.65 | 200,300 | — | — |
| 2017-03-14 | $7.60 | $7.60 | 439,600 | — | — |
| 2017-03-13 | $7.50 | $7.50 | 119,100 | — | — |
| 2017-03-10 | $7.40 | $7.40 | 164,800 | — | — |
| 2017-03-09 | $7.35 | $7.35 | 202,100 | — | — |
| 2017-03-08 | $7.30 | $7.30 | 209,900 | — | — |
| 2017-03-07 | $7.50 | $7.50 | 226,500 | — | — |
| 2017-03-06 | $7.40 | $7.40 | 158,800 | — | — |
| 2017-03-03 | $7.35 | $7.35 | 202,700 | — | — |
| 2017-03-02 | $7.40 | $7.40 | 138,300 | — | — |
| 2017-03-01 | $7.40 | $7.40 | 186,000 | — | — |
| 2017-02-28 | $7.35 | $7.35 | 211,000 | — | — |
| 2017-02-27 | $7.45 | $7.45 | 421,000 | — | — |
| 2017-02-24 | $7.60 | $7.60 | 396,100 | — | — |
| 2017-02-23 | $7.25 | $7.25 | 452,400 | — | — |
| 2017-02-22 | $7.40 | $7.40 | 319,500 | — | — |
| 2017-02-21 | $7.50 | $7.50 | 724,000 | — | — |
| 2017-02-17 | $7.55 | $7.55 | 375,000 | — | — |
| 2017-02-16 | $7.55 | $7.55 | 654,000 | — | — |
| 2017-02-15 | $7.45 | $7.45 | 578,300 | — | — |
| 2017-02-14 | $7.70 | $7.70 | 839,500 | — | — |
| 2017-02-13 | $7.50 | $7.50 | 1,283,100 | — | — |
| 2017-02-10 | $7.45 | $7.45 | 2,302,400 | — | — |
| 2017-02-09 | $8.20 | $8.20 | 712,100 | — | — |
| 2017-02-08 | $8.45 | $8.45 | 290,400 | — | — |
| 2017-02-07 | $8.55 | $8.55 | 1,074,700 | — | — |
| 2017-02-06 | $8.70 | $8.70 | 320,300 | — | — |
| 2017-02-03 | $8.75 | $8.75 | 470,100 | — | — |
| 2017-02-02 | $8.75 | $8.75 | 624,400 | — | — |
| 2017-02-01 | $8.65 | $8.65 | 435,700 | — | — |
| 2017-01-31 | $8.60 | $8.60 | 280,700 | — | — |
| 2017-01-30 | $8.60 | $8.60 | 650,200 | — | — |
| 2017-01-27 | $8.65 | $8.65 | 794,700 | — | — |
| 2017-01-26 | $8.30 | $8.30 | 436,300 | — | — |
| 2017-01-25 | $8.20 | $8.20 | 315,600 | — | — |
| 2017-01-24 | $8.15 | $8.15 | 645,800 | — | — |
| 2017-01-23 | $8.20 | $8.20 | 717,200 | — | — |
| 2017-01-20 | $7.95 | $7.95 | 882,200 | — | — |
| 2017-01-19 | $8.25 | $8.25 | 2,938,000 | — | — |
| 2017-01-18 | $7.75 | $7.75 | 851,700 | — | — |
| 2017-01-17 | $7.45 | $7.45 | 761,900 | — | — |
| 2017-01-13 | $7.35 | $7.35 | 1,410,100 | — | — |
| 2017-01-12 | $6.65 | $6.65 | 348,000 | — | — |
| 2017-01-11 | $6.70 | $6.70 | 3,452,300 | — | — |
| 2017-01-10 | $6.35 | $6.35 | 113,400 | — | — |
| 2017-01-09 | $6.10 | $6.10 | 117,300 | — | — |
| 2017-01-06 | $6.35 | $6.35 | 105,000 | — | — |
| 2017-01-05 | $6.50 | $6.50 | 173,400 | — | — |
| 2017-01-04 | $6.50 | $6.50 | 131,100 | — | — |
| 2017-01-03 | $6.30 | $6.30 | 169,300 | — | — |