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
- 1993-10-28 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 | $10.30 | $10.30 | 8,200 | — | — |
| 2017-12-28 | $10.30 | $10.30 | 17,300 | — | — |
| 2017-12-27 | $10.38 | $10.38 | 2,300 | — | — |
| 2017-12-26 | $10.30 | $10.30 | 9,200 | — | — |
| 2017-12-22 | $10.40 | $10.40 | 15,000 | — | — |
| 2017-12-21 | $10.41 | $10.41 | 19,000 | — | — |
| 2017-12-20 | $10.35 | $10.35 | 19,400 | — | — |
| 2017-12-19 | $10.30 | $10.30 | 10,400 | — | — |
| 2017-12-18 | $10.30 | $10.30 | 7,300 | — | — |
| 2017-12-15 | $10.20 | $10.20 | 30,900 | — | — |
| 2017-12-14 | $10.33 | $10.33 | 11,400 | — | — |
| 2017-12-13 | $10.30 | $10.30 | 7,600 | — | — |
| 2017-12-12 | $10.35 | $10.35 | 14,100 | — | — |
| 2017-12-11 | $10.30 | $10.30 | 8,000 | — | — |
| 2017-12-08 | $10.30 | $10.30 | 12,100 | — | — |
| 2017-12-07 | $10.30 | $10.30 | 8,700 | — | — |
| 2017-12-06 | $10.22 | $10.22 | 4,400 | — | — |
| 2017-12-05 | $10.35 | $10.35 | 12,500 | — | — |
| 2017-12-04 | $10.35 | $10.35 | 30,100 | — | — |
| 2017-12-01 | $10.35 | $10.35 | 8,400 | — | — |
| 2017-11-30 | $10.30 | $10.30 | 22,300 | — | — |
| 2017-11-29 | $10.35 | $10.35 | 18,300 | — | — |
| 2017-11-28 | $10.40 | $10.40 | 30,600 | — | — |
| 2017-11-27 | $10.20 | $10.20 | 4,800 | — | — |
| 2017-11-24 | $10.15 | $10.15 | 3,700 | — | — |
| 2017-11-22 | $10.10 | $10.10 | 15,900 | — | — |
| 2017-11-21 | $10.25 | $10.25 | 4,300 | — | — |
| 2017-11-20 | $10.05 | $10.05 | 8,000 | — | — |
| 2017-11-17 | $10.10 | $10.10 | 23,900 | — | — |
| 2017-11-16 | $10.25 | $10.25 | 9,700 | — | — |
| 2017-11-15 | $10.15 | $10.15 | 20,200 | — | — |
| 2017-11-14 | $10.05 | $10.05 | 67,600 | — | — |
| 2017-11-13 | $10.50 | $10.50 | 19,000 | — | — |
| 2017-11-10 | $10.50 | $10.50 | 9,800 | — | — |
| 2017-11-09 | $10.45 | $10.45 | 8,200 | — | — |
| 2017-11-08 | $10.45 | $10.45 | 13,300 | — | — |
| 2017-11-07 | $10.55 | $10.55 | 4,900 | — | — |
| 2017-11-06 | $10.50 | $10.50 | 1,500 | — | — |
| 2017-11-03 | $10.60 | $10.60 | 7,300 | — | — |
| 2017-11-02 | $10.67 | $10.67 | 3,000 | — | — |
| 2017-11-01 | $10.60 | $10.60 | 3,600 | — | — |
| 2017-10-31 | $10.60 | $10.60 | 6,600 | — | — |
| 2017-10-30 | $10.70 | $10.70 | 8,000 | — | — |
| 2017-10-27 | $10.70 | $10.70 | 7,900 | — | — |
| 2017-10-26 | $10.55 | $10.55 | 3,400 | — | — |
| 2017-10-25 | $10.65 | $10.65 | 3,600 | — | — |
| 2017-10-24 | $10.60 | $10.60 | 3,800 | — | — |
| 2017-10-23 | $10.50 | $10.50 | 4,700 | — | — |
| 2017-10-20 | $10.60 | $10.60 | 2,700 | — | — |
| 2017-10-19 | $10.60 | $10.60 | 8,400 | — | — |
| 2017-10-18 | $10.55 | $10.55 | 1,800 | — | — |
| 2017-10-17 | $10.55 | $10.55 | 5,400 | — | — |
| 2017-10-16 | $10.60 | $10.60 | 3,600 | — | — |
| 2017-10-13 | $10.75 | $10.75 | 5,200 | — | — |
| 2017-10-12 | $10.60 | $10.60 | 12,300 | — | — |
| 2017-10-11 | $10.70 | $10.70 | 900 | — | — |
| 2017-10-10 | $10.60 | $10.60 | 2,700 | — | — |
| 2017-10-09 | $10.60 | $10.60 | 3,300 | — | — |
| 2017-10-06 | $10.60 | $10.60 | 1,600 | — | — |
| 2017-10-05 | $10.60 | $10.60 | 12,900 | — | — |
| 2017-10-04 | $10.57 | $10.57 | 13,100 | — | — |
| 2017-10-03 | $10.60 | $10.60 | 7,300 | — | — |
| 2017-10-02 | $10.60 | $10.60 | 14,800 | — | — |
| 2017-09-29 | $10.80 | $10.80 | 3,600 | — | — |
| 2017-09-28 | $10.80 | $10.80 | 6,000 | — | — |
| 2017-09-27 | $10.80 | $10.80 | 8,700 | — | — |
| 2017-09-26 | $10.70 | $10.70 | 6,000 | — | — |
| 2017-09-25 | $10.60 | $10.60 | 5,400 | — | — |
| 2017-09-22 | $10.60 | $10.60 | 3,900 | — | — |
| 2017-09-21 | $10.50 | $10.50 | 11,300 | — | — |
| 2017-09-20 | $10.55 | $10.55 | 23,500 | — | — |
| 2017-09-19 | $10.45 | $10.45 | 18,100 | — | — |
| 2017-09-18 | $10.70 | $10.70 | 20,600 | — | — |
| 2017-09-15 | $10.45 | $10.45 | 17,600 | — | — |
| 2017-09-14 | $10.90 | $10.90 | 2,900 | — | — |
| 2017-09-13 | $10.95 | $10.95 | 2,000 | — | — |
| 2017-09-12 | $10.75 | $10.75 | 4,100 | — | — |
| 2017-09-11 | $10.80 | $10.80 | 6,600 | — | — |
| 2017-09-08 | $10.70 | $10.70 | 11,300 | — | — |
| 2017-09-07 | $10.75 | $10.75 | 20,300 | — | — |
| 2017-09-06 | $10.80 | $10.80 | 83,500 | — | — |
| 2017-09-05 | $11.10 | $11.10 | 52,500 | — | — |
| 2017-09-01 | $11.00 | $11.00 | 14,100 | — | — |
| 2017-08-31 | $11.00 | $11.00 | 8,200 | — | — |
| 2017-08-30 | $11.15 | $11.15 | 14,900 | — | — |
| 2017-08-29 | $10.75 | $10.75 | 8,200 | — | — |
| 2017-08-28 | $10.50 | $10.50 | 7,600 | — | — |
| 2017-08-25 | $10.55 | $10.55 | 1,100 | — | — |
| 2017-08-24 | $10.35 | $10.35 | 5,400 | — | — |
| 2017-08-23 | $10.40 | $10.40 | 3,800 | — | — |
| 2017-08-22 | $10.35 | $10.35 | 1,000 | — | — |
| 2017-08-21 | $10.30 | $10.30 | 5,600 | — | — |
| 2017-08-18 | $10.60 | $10.60 | 6,900 | — | — |
| 2017-08-17 | $10.50 | $10.50 | 3,900 | — | — |
| 2017-08-16 | $10.60 | $10.60 | 9,900 | — | — |
| 2017-08-15 | $10.80 | $10.80 | 10,400 | — | — |
| 2017-08-14 | $10.90 | $10.90 | 21,000 | — | — |
| 2017-08-11 | $10.48 | $10.48 | 87,700 | — | — |
| 2017-08-10 | $9.25 | $9.25 | 26,000 | — | — |
| 2017-08-09 | $9.35 | $9.35 | 14,100 | — | — |
| 2017-08-08 | $9.80 | $9.80 | 21,300 | — | — |
| 2017-08-07 | $9.80 | $9.80 | 21,800 | — | — |
| 2017-08-04 | $9.75 | $9.75 | 3,500 | — | — |
| 2017-08-03 | $9.80 | $9.80 | 34,300 | — | — |
| 2017-08-02 | $10.00 | $10.00 | 15,200 | — | — |
| 2017-08-01 | $10.00 | $10.00 | 18,900 | — | — |
| 2017-07-31 | $10.00 | $10.00 | 11,900 | — | — |
| 2017-07-28 | $10.05 | $10.05 | 7,000 | — | — |
| 2017-07-27 | $10.05 | $10.05 | 2,800 | — | — |
| 2017-07-26 | $10.05 | $10.05 | 8,900 | — | — |
| 2017-07-25 | $9.95 | $9.95 | 14,900 | — | — |
| 2017-07-24 | $9.85 | $9.85 | 2,800 | — | — |
| 2017-07-21 | $9.85 | $9.85 | 11,500 | — | — |
| 2017-07-20 | $10.00 | $10.00 | 15,100 | — | — |
| 2017-07-19 | $10.10 | $10.10 | 2,800 | — | — |
| 2017-07-18 | $10.00 | $10.00 | 8,400 | — | — |
| 2017-07-17 | $10.03 | $10.03 | 9,700 | — | — |
| 2017-07-14 | $10.10 | $10.10 | 8,500 | — | — |
| 2017-07-13 | $10.05 | $10.05 | 11,000 | — | — |
| 2017-07-12 | $10.10 | $10.10 | 11,000 | — | — |
| 2017-07-11 | $10.10 | $10.10 | 11,900 | — | — |
| 2017-07-10 | $10.15 | $10.15 | 3,100 | — | — |
| 2017-07-07 | $10.00 | $10.00 | 4,800 | — | — |
| 2017-07-06 | $10.05 | $10.05 | 11,100 | — | — |
| 2017-07-05 | $9.75 | $9.75 | 11,200 | — | — |
| 2017-07-03 | $9.80 | $9.80 | 2,900 | — | — |
| 2017-06-30 | $9.95 | $9.95 | 3,900 | — | — |
| 2017-06-29 | $10.15 | $10.15 | 2,400 | — | — |
| 2017-06-28 | $10.25 | $10.25 | 4,000 | — | — |
| 2017-06-27 | $10.15 | $10.15 | 11,000 | — | — |
| 2017-06-26 | $10.00 | $10.00 | 10,900 | — | — |
| 2017-06-23 | $9.95 | $9.95 | 16,200 | — | — |
| 2017-06-22 | $9.80 | $9.80 | 19,000 | — | — |
| 2017-06-21 | $9.85 | $9.85 | 11,100 | — | — |
| 2017-06-20 | $10.00 | $10.00 | 7,300 | — | — |
| 2017-06-19 | $10.15 | $10.15 | 14,200 | — | — |
| 2017-06-16 | $10.45 | $10.45 | 7,500 | — | — |
| 2017-06-15 | $10.40 | $10.40 | 9,900 | — | — |
| 2017-06-14 | $10.30 | $10.30 | 2,900 | — | — |
| 2017-06-13 | $10.25 | $10.25 | 4,300 | — | — |
| 2017-06-12 | $10.20 | $10.20 | 10,300 | — | — |
| 2017-06-09 | $10.20 | $10.20 | 23,800 | — | — |
| 2017-06-08 | $10.55 | $10.55 | 4,000 | — | — |
| 2017-06-07 | $10.30 | $10.30 | 13,100 | — | — |
| 2017-06-06 | $10.50 | $10.50 | 10,500 | — | — |
| 2017-06-05 | $10.60 | $10.60 | 19,100 | — | — |
| 2017-06-02 | $10.85 | $10.85 | 8,500 | — | — |
| 2017-06-01 | $10.80 | $10.80 | 18,500 | — | — |
| 2017-05-31 | $10.80 | $10.80 | 7,600 | — | — |
| 2017-05-30 | $10.90 | $10.90 | 13,400 | — | — |
| 2017-05-26 | $10.70 | $10.70 | 17,800 | — | — |
| 2017-05-25 | $10.85 | $10.85 | 21,000 | — | — |
| 2017-05-24 | $10.70 | $10.70 | 35,800 | — | — |
| 2017-05-23 | $10.30 | $10.30 | 24,700 | — | — |
| 2017-05-22 | $10.45 | $10.45 | 48,500 | — | — |
| 2017-05-19 | $9.95 | $9.95 | 5,900 | — | — |
| 2017-05-18 | $9.90 | $9.90 | 22,700 | — | — |
| 2017-05-17 | $10.05 | $10.05 | 17,100 | — | — |
| 2017-05-16 | $9.80 | $9.80 | 29,800 | — | — |
| 2017-05-15 | $9.65 | $9.65 | 91,600 | — | — |
| 2017-05-12 | $9.75 | $9.75 | 43,200 | — | — |
| 2017-05-11 | $9.55 | $9.55 | 17,300 | — | — |
| 2017-05-10 | $9.60 | $9.60 | 7,800 | — | — |
| 2017-05-09 | $9.70 | $9.70 | 24,100 | — | — |
| 2017-05-08 | $9.70 | $9.70 | 60,200 | — | — |
| 2017-05-05 | $9.50 | $9.50 | 5,200 | — | — |
| 2017-05-04 | $9.55 | $9.55 | 9,600 | — | — |
| 2017-05-03 | $9.55 | $9.55 | 22,200 | — | — |
| 2017-05-02 | $9.65 | $9.65 | 9,600 | — | — |
| 2017-05-01 | $9.70 | $9.70 | 44,100 | — | — |
| 2017-04-28 | $9.75 | $9.75 | 14,000 | — | — |
| 2017-04-27 | $9.70 | $9.70 | 14,800 | — | — |
| 2017-04-26 | $9.60 | $9.60 | 15,700 | — | — |
| 2017-04-25 | $9.55 | $9.55 | 52,200 | — | — |
| 2017-04-24 | $9.35 | $9.35 | 16,700 | — | — |
| 2017-04-21 | $9.45 | $9.45 | 8,800 | — | — |
| 2017-04-20 | $9.35 | $9.35 | 8,200 | — | — |
| 2017-04-19 | $9.20 | $9.20 | 16,100 | — | — |
| 2017-04-18 | $9.30 | $9.30 | 18,100 | — | — |
| 2017-04-17 | $9.10 | $9.10 | 33,100 | — | — |
| 2017-04-13 | $9.30 | $9.30 | 7,800 | — | — |
| 2017-04-12 | $9.25 | $9.25 | 13,800 | — | — |
| 2017-04-11 | $9.10 | $9.10 | 40,400 | — | — |
| 2017-04-10 | $9.55 | $9.55 | 23,600 | — | — |
| 2017-04-07 | $9.50 | $9.50 | 10,500 | — | — |
| 2017-04-06 | $9.48 | $9.48 | 17,000 | — | — |
| 2017-04-05 | $9.20 | $9.20 | 24,100 | — | — |
| 2017-04-04 | $9.45 | $9.45 | 38,600 | — | — |
| 2017-04-03 | $9.40 | $9.40 | 104,100 | — | — |
| 2017-03-31 | $8.80 | $8.80 | 23,900 | — | — |
| 2017-03-30 | $8.60 | $8.60 | 15,300 | — | — |
| 2017-03-29 | $8.75 | $8.75 | 7,300 | — | — |
| 2017-03-28 | $8.70 | $8.70 | 20,000 | — | — |
| 2017-03-27 | $8.75 | $8.75 | 10,500 | — | — |
| 2017-03-24 | $8.70 | $8.70 | 8,000 | — | — |
| 2017-03-23 | $8.70 | $8.70 | 18,600 | — | — |
| 2017-03-22 | $8.65 | $8.65 | 45,600 | — | — |
| 2017-03-21 | $8.70 | $8.70 | 22,800 | — | — |
| 2017-03-20 | $8.75 | $8.75 | 27,600 | — | — |
| 2017-03-17 | $8.75 | $8.75 | 40,600 | — | — |
| 2017-03-16 | $8.65 | $8.65 | 38,900 | — | — |
| 2017-03-15 | $8.60 | $8.60 | 61,300 | — | — |
| 2017-03-14 | $8.45 | $8.45 | 35,100 | — | — |
| 2017-03-13 | $8.55 | $8.55 | 30,700 | — | — |
| 2017-03-10 | $8.60 | $8.60 | 14,000 | — | — |
| 2017-03-09 | $8.65 | $8.65 | 26,100 | — | — |
| 2017-03-08 | $8.70 | $8.70 | 23,100 | — | — |
| 2017-03-07 | $8.75 | $8.75 | 37,100 | — | — |
| 2017-03-06 | $8.75 | $8.75 | 87,400 | — | — |
| 2017-03-03 | $8.95 | $8.95 | 46,200 | — | — |
| 2017-03-02 | $9.13 | $9.13 | 77,400 | — | — |
| 2017-03-01 | $8.80 | $8.80 | 190,200 | — | — |
| 2017-02-28 | $9.10 | $9.10 | 26,400 | — | — |
| 2017-02-27 | $9.20 | $9.20 | 142,200 | — | — |
| 2017-02-24 | $9.23 | $9.23 | 89,100 | — | — |
| 2017-02-23 | $9.05 | $9.05 | 24,800 | — | — |
| 2017-02-22 | $9.10 | $9.10 | 53,900 | — | — |
| 2017-02-21 | $9.25 | $9.25 | 43,800 | — | — |
| 2017-02-17 | $9.35 | $9.35 | 53,300 | — | — |
| 2017-02-16 | $9.40 | $9.40 | 70,600 | — | — |
| 2017-02-15 | $9.35 | $9.35 | 365,500 | — | — |
| 2017-02-14 | $10.95 | $10.95 | 120,000 | — | — |
| 2017-02-13 | $11.30 | $11.30 | 39,000 | — | — |
| 2017-02-10 | $11.55 | $11.55 | 32,600 | — | — |
| 2017-02-09 | $11.75 | $11.75 | 17,200 | — | — |
| 2017-02-08 | $11.50 | $11.50 | 19,700 | — | — |
| 2017-02-07 | $11.45 | $11.45 | 89,300 | — | — |
| 2017-02-06 | $11.40 | $11.40 | 104,800 | — | — |
| 2017-02-03 | $11.40 | $11.40 | 38,400 | — | — |
| 2017-02-02 | $11.35 | $11.35 | 16,300 | — | — |
| 2017-02-01 | $11.35 | $11.35 | 42,700 | — | — |
| 2017-01-31 | $11.40 | $11.40 | 23,700 | — | — |
| 2017-01-30 | $11.35 | $11.35 | 13,000 | — | — |
| 2017-01-27 | $11.40 | $11.40 | 17,300 | — | — |
| 2017-01-26 | $11.55 | $11.55 | 31,400 | — | — |
| 2017-01-25 | $11.70 | $11.70 | 38,000 | — | — |
| 2017-01-24 | $11.45 | $11.45 | 13,300 | — | — |
| 2017-01-23 | $11.40 | $11.40 | 43,600 | — | — |
| 2017-01-20 | $11.50 | $11.50 | 27,500 | — | — |
| 2017-01-19 | $11.30 | $11.30 | 56,400 | — | — |
| 2017-01-18 | $11.65 | $11.65 | 9,800 | — | — |
| 2017-01-17 | $11.75 | $11.75 | 14,300 | — | — |
| 2017-01-13 | $11.95 | $11.95 | 21,100 | — | — |
| 2017-01-12 | $11.93 | $11.93 | 13,000 | — | — |
| 2017-01-11 | $12.03 | $12.03 | 26,300 | — | — |
| 2017-01-10 | $12.00 | $12.00 | 62,500 | — | — |
| 2017-01-09 | $11.65 | $11.65 | 27,500 | — | — |
| 2017-01-06 | $11.55 | $11.55 | 50,100 | — | — |
| 2017-01-05 | $11.48 | $11.48 | 23,200 | — | — |
| 2017-01-04 | $11.45 | $11.45 | 26,700 | — | — |
| 2017-01-03 | $11.45 | $11.45 | 53,000 | — | — |