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
- 2009-06-25 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 | $11.55 | $16.00 | 12,600 | — | — |
| 2017-12-28 | $11.60 | $16.06 | 15,100 | — | — |
| 2017-12-27 | $12.00 | $16.62 | 4,300 | — | — |
| 2017-12-26 | $12.00 | $16.62 | 8,400 | — | — |
| 2017-12-22 | $12.00 | $16.62 | 19,600 | — | — |
| 2017-12-21 | $12.05 | $16.69 | 7,600 | — | — |
| 2017-12-20 | $12.10 | $16.76 | 6,600 | — | — |
| 2017-12-19 | $12.15 | $16.83 | 9,400 | — | — |
| 2017-12-18 | $12.50 | $17.31 | 9,000 | — | — |
| 2017-12-15 | $12.10 | $16.76 | 35,900 | — | — |
| 2017-12-14 | $12.00 | $16.62 | 9,900 | — | — |
| 2017-12-13 | $12.10 | $16.76 | 10,600 | — | — |
| 2017-12-12 | $12.05 | $16.69 | 7,100 | — | — |
| 2017-12-11 | $12.00 | $16.62 | 33,300 | — | — |
| 2017-12-08 | $12.15 | $16.83 | 11,600 | — | — |
| 2017-12-07 | $12.10 | $16.76 | 20,200 | — | — |
| 2017-12-06 | $12.10 | $16.76 | 17,100 | — | — |
| 2017-12-05 | $12.10 | $16.76 | 8,800 | — | — |
| 2017-12-04 | $12.40 | $17.17 | 9,400 | — | — |
| 2017-12-01 | $12.40 | $17.17 | 14,600 | — | — |
| 2017-11-30 | $12.85 | $17.80 | 13,000 | — | — |
| 2017-11-29 | $13.00 | $18.00 | 16,900 | — | — |
| 2017-11-28 | $12.60 | $17.45 | 17,100 | — | — |
| 2017-11-27 | $12.50 | $17.31 | 15,200 | — | — |
| 2017-11-24 | $12.70 | $17.59 | 6,700 | — | — |
| 2017-11-22 | $12.75 | $17.66 | 51,400 | — | — |
| 2017-11-21 | $11.90 | $16.48 | 28,400 | — | — |
| 2017-11-20 | $11.95 | $16.55 | 24,100 | — | — |
| 2017-11-17 | $11.85 | $16.41 | 49,900 | — | — |
| 2017-11-16 | $12.00 | $16.62 | 24,100 | — | — |
| 2017-11-15 | $12.30 | $17.03 | 15,500 | — | — |
| 2017-11-14 | $12.65 | $17.52 | 49,000 | — | — |
| 2017-11-13 | $12.90 | $17.86 | 92,600 | — | — |
| 2017-11-10 | $11.35 | $15.72 | 13,700 | — | — |
| 2017-11-09 | $11.95 | $16.55 | 113,700 | — | — |
| 2017-11-08 | $9.20 | $12.74 | 29,600 | — | — |
| 2017-11-07 | $9.05 | $12.53 | 24,200 | — | — |
| 2017-11-06 | $9.75 | $13.50 | 11,600 | — | — |
| 2017-11-03 | $10.00 | $13.85 | 12,300 | — | — |
| 2017-11-02 | $10.10 | $13.99 | 24,800 | — | — |
| 2017-11-01 | $9.95 | $13.78 | 10,800 | — | — |
| 2017-10-31 | $9.90 | $13.71 | 23,700 | — | — |
| 2017-10-30 | $10.05 | $13.92 | 10,300 | — | — |
| 2017-10-27 | $10.30 | $14.26 | 10,800 | — | — |
| 2017-10-26 | $10.25 | $14.20 | 4,000 | — | — |
| 2017-10-25 | $10.20 | $14.13 | 9,000 | — | — |
| 2017-10-24 | $10.05 | $13.92 | 6,900 | — | — |
| 2017-10-23 | $10.00 | $13.85 | 9,000 | — | — |
| 2017-10-20 | $10.00 | $13.85 | 15,100 | — | — |
| 2017-10-19 | $10.10 | $13.99 | 12,100 | — | — |
| 2017-10-18 | $10.25 | $14.20 | 5,500 | — | — |
| 2017-10-17 | $10.40 | $14.40 | 5,200 | — | — |
| 2017-10-16 | $10.45 | $14.47 | 11,000 | — | — |
| 2017-10-13 | $10.80 | $14.96 | 7,100 | — | — |
| 2017-10-12 | $10.75 | $14.89 | 7,600 | — | — |
| 2017-10-11 | $11.20 | $15.51 | 16,000 | — | — |
| 2017-10-10 | $11.55 | $16.00 | 21,100 | — | — |
| 2017-10-09 | $11.20 | $15.51 | 6,200 | — | — |
| 2017-10-06 | $11.00 | $15.23 | 17,600 | — | — |
| 2017-10-05 | $10.90 | $15.10 | 20,500 | — | — |
| 2017-10-04 | $10.50 | $14.54 | 6,900 | — | — |
| 2017-10-03 | $10.60 | $14.68 | 18,800 | — | — |
| 2017-10-02 | $10.85 | $15.03 | 32,400 | — | — |
| 2017-09-29 | $10.15 | $14.06 | 27,900 | — | — |
| 2017-09-28 | $11.90 | $16.48 | 6,100 | — | — |
| 2017-09-27 | $11.60 | $16.06 | 24,900 | — | — |
| 2017-09-26 | $10.95 | $15.16 | 10,400 | — | — |
| 2017-09-25 | $10.80 | $14.96 | 16,700 | — | — |
| 2017-09-22 | $10.75 | $14.89 | 9,700 | — | — |
| 2017-09-21 | $10.70 | $14.82 | 6,700 | — | — |
| 2017-09-20 | $10.65 | $14.75 | 12,400 | — | — |
| 2017-09-19 | $10.65 | $14.75 | 11,800 | — | — |
| 2017-09-18 | $10.55 | $14.61 | 15,800 | — | — |
| 2017-09-15 | $10.50 | $14.54 | 86,200 | — | — |
| 2017-09-14 | $9.90 | $13.71 | 22,400 | — | — |
| 2017-09-13 | $9.60 | $13.29 | 37,000 | — | — |
| 2017-09-12 | $10.10 | $13.99 | 24,900 | — | — |
| 2017-09-11 | $10.30 | $14.26 | 17,600 | — | — |
| 2017-09-08 | $10.05 | $13.92 | 13,400 | — | — |
| 2017-09-07 | $10.05 | $13.92 | 11,800 | — | — |
| 2017-09-06 | $10.15 | $14.06 | 19,500 | — | — |
| 2017-09-05 | $10.05 | $13.92 | 21,700 | — | — |
| 2017-09-01 | $10.60 | $14.68 | 10,100 | — | — |
| 2017-08-31 | $10.55 | $14.61 | 12,900 | — | — |
| 2017-08-30 | $10.45 | $14.47 | 10,200 | — | — |
| 2017-08-29 | $10.40 | $14.40 | 24,400 | — | — |
| 2017-08-28 | $10.10 | $13.99 | 12,700 | — | — |
| 2017-08-25 | $10.10 | $13.99 | 9,400 | — | — |
| 2017-08-24 | $10.15 | $14.06 | 15,300 | — | — |
| 2017-08-23 | $10.00 | $13.85 | 26,100 | — | — |
| 2017-08-22 | $9.95 | $13.78 | 14,300 | — | — |
| 2017-08-21 | $10.05 | $13.92 | 14,000 | — | — |
| 2017-08-18 | $9.95 | $13.78 | 26,200 | — | — |
| 2017-08-17 | $9.80 | $13.57 | 16,200 | — | — |
| 2017-08-16 | $9.80 | $13.57 | 18,300 | — | — |
| 2017-08-15 | $9.80 | $13.57 | 13,800 | — | — |
| 2017-08-14 | $10.25 | $14.20 | 32,400 | — | — |
| 2017-08-11 | $10.45 | $14.47 | 28,500 | — | — |
| 2017-08-10 | $10.38 | $14.38 | 24,300 | — | — |
| 2017-08-09 | $10.50 | $14.54 | 48,700 | — | — |
| 2017-08-08 | $12.25 | $16.96 | 16,400 | — | — |
| 2017-08-07 | $12.40 | $17.17 | 20,300 | — | — |
| 2017-08-04 | $12.35 | $17.10 | 6,800 | — | — |
| 2017-08-03 | $12.40 | $17.17 | 10,000 | — | — |
| 2017-08-02 | $12.55 | $17.38 | 10,400 | — | — |
| 2017-08-01 | $12.63 | $17.49 | 13,700 | — | — |
| 2017-07-31 | $12.65 | $17.52 | 9,100 | — | — |
| 2017-07-28 | $12.60 | $17.45 | 10,100 | — | — |
| 2017-07-27 | $12.80 | $17.73 | 12,000 | — | — |
| 2017-07-26 | $12.90 | $17.86 | 5,000 | — | — |
| 2017-07-25 | $12.90 | $17.86 | 24,900 | — | — |
| 2017-07-24 | $12.85 | $17.80 | 15,000 | — | — |
| 2017-07-21 | $12.95 | $17.93 | 24,900 | — | — |
| 2017-07-20 | $13.05 | $18.07 | 47,300 | — | — |
| 2017-07-19 | $13.15 | $18.21 | 47,100 | — | — |
| 2017-07-18 | $12.75 | $17.66 | 10,400 | — | — |
| 2017-07-17 | $12.75 | $17.66 | 11,500 | — | — |
| 2017-07-14 | $12.65 | $17.52 | 8,400 | — | — |
| 2017-07-13 | $12.65 | $17.52 | 13,800 | — | — |
| 2017-07-12 | $12.60 | $17.45 | 27,400 | — | — |
| 2017-07-11 | $12.40 | $17.17 | 22,000 | — | — |
| 2017-07-10 | $12.50 | $17.31 | 27,300 | — | — |
| 2017-07-07 | $12.90 | $17.86 | 48,200 | — | — |
| 2017-07-06 | $13.20 | $18.28 | 22,600 | — | — |
| 2017-07-05 | $13.20 | $18.28 | 18,500 | — | — |
| 2017-07-03 | $13.30 | $18.42 | 8,000 | — | — |
| 2017-06-30 | $13.25 | $18.35 | 20,800 | — | — |
| 2017-06-29 | $13.20 | $18.28 | 39,300 | — | — |
| 2017-06-28 | $13.30 | $18.42 | 46,400 | — | — |
| 2017-06-27 | $13.30 | $18.42 | 16,700 | — | — |
| 2017-06-26 | $13.50 | $18.70 | 22,700 | — | — |
| 2017-06-23 | $13.50 | $18.70 | 177,900 | — | — |
| 2017-06-22 | $13.35 | $18.49 | 19,700 | — | — |
| 2017-06-21 | $13.50 | $18.70 | 26,500 | — | — |
| 2017-06-20 | $13.00 | $18.00 | 26,900 | — | — |
| 2017-06-19 | $13.20 | $18.28 | 28,900 | — | — |
| 2017-06-16 | $13.25 | $18.35 | 32,500 | — | — |
| 2017-06-15 | $13.75 | $19.04 | 26,200 | — | — |
| 2017-06-14 | $13.90 | $19.25 | 55,200 | — | — |
| 2017-06-13 | $13.20 | $18.28 | 28,800 | — | — |
| 2017-06-12 | $13.45 | $18.63 | 36,300 | — | — |
| 2017-06-09 | $13.95 | $19.32 | 53,600 | — | — |
| 2017-06-08 | $13.50 | $18.70 | 30,200 | — | — |
| 2017-06-07 | $13.10 | $18.14 | 44,700 | — | — |
| 2017-06-06 | $13.30 | $18.42 | 58,600 | — | — |
| 2017-06-05 | $12.75 | $17.66 | 36,000 | — | — |
| 2017-06-02 | $13.25 | $18.35 | 32,800 | — | — |
| 2017-06-01 | $12.75 | $17.66 | 19,700 | — | — |
| 2017-05-31 | $12.65 | $17.52 | 20,100 | — | — |
| 2017-05-30 | $13.35 | $18.49 | 43,700 | — | — |
| 2017-05-26 | $12.35 | $17.10 | 47,600 | — | — |
| 2017-05-25 | $12.10 | $16.76 | 20,100 | — | — |
| 2017-05-24 | $12.25 | $16.96 | 41,600 | — | — |
| 2017-05-23 | $11.80 | $16.34 | 134,600 | — | — |
| 2017-05-22 | $11.45 | $15.86 | 255,400 | — | — |
| 2017-05-19 | $11.30 | $15.65 | 43,500 | — | — |
| 2017-05-18 | $11.15 | $15.44 | 60,700 | — | — |
| 2017-05-17 | $11.35 | $15.72 | 96,100 | — | — |
| 2017-05-16 | $11.30 | $15.65 | 506,600 | — | — |
| 2017-05-15 | $8.85 | $12.26 | 15,900 | — | — |
| 2017-05-12 | $8.60 | $11.91 | 17,200 | — | — |
| 2017-05-11 | $8.75 | $12.12 | 17,000 | — | — |
| 2017-05-10 | $9.05 | $12.53 | 20,600 | — | — |
| 2017-05-09 | $8.80 | $12.19 | 18,000 | — | — |
| 2017-05-08 | $8.50 | $11.77 | 22,900 | — | — |
| 2017-05-05 | $8.70 | $12.05 | 21,900 | — | — |
| 2017-05-04 | $8.80 | $12.19 | 47,100 | — | — |
| 2017-05-03 | $9.25 | $12.81 | 26,100 | — | — |
| 2017-05-02 | $9.65 | $13.36 | 10,700 | — | — |
| 2017-05-01 | $9.85 | $13.64 | 37,000 | — | — |
| 2017-04-28 | $10.10 | $13.99 | 9,000 | — | — |
| 2017-04-27 | $10.30 | $14.26 | 7,600 | — | — |
| 2017-04-26 | $10.15 | $14.06 | 11,300 | — | — |
| 2017-04-25 | $9.90 | $13.71 | 22,300 | — | — |
| 2017-04-24 | $10.20 | $14.13 | 12,700 | — | — |
| 2017-04-21 | $10.00 | $13.85 | 11,900 | — | — |
| 2017-04-20 | $10.00 | $13.85 | 5,300 | — | — |
| 2017-04-19 | $9.75 | $13.50 | 6,400 | — | — |
| 2017-04-18 | $9.80 | $13.57 | 3,400 | — | — |
| 2017-04-17 | $9.95 | $13.78 | 12,500 | — | — |
| 2017-04-13 | $9.50 | $13.16 | 10,900 | — | — |
| 2017-04-12 | $9.70 | $13.43 | 16,200 | — | — |
| 2017-04-11 | $9.95 | $13.78 | 19,500 | — | — |
| 2017-04-10 | $9.95 | $13.78 | 7,500 | — | — |
| 2017-04-07 | $10.00 | $13.85 | 13,500 | — | — |
| 2017-04-06 | $9.95 | $13.78 | 17,800 | — | — |
| 2017-04-05 | $9.75 | $13.50 | 13,500 | — | — |
| 2017-04-04 | $10.10 | $13.99 | 20,300 | — | — |
| 2017-04-03 | $9.80 | $13.57 | 17,700 | — | — |
| 2017-03-31 | $10.00 | $13.85 | 42,400 | — | — |
| 2017-03-30 | $9.60 | $13.29 | 10,200 | — | — |
| 2017-03-29 | $9.90 | $13.71 | 24,500 | — | — |
| 2017-03-28 | $9.80 | $13.57 | 29,700 | — | — |
| 2017-03-27 | $9.20 | $12.74 | 28,600 | — | — |
| 2017-03-24 | $9.15 | $12.67 | 44,500 | — | — |
| 2017-03-23 | $9.50 | $13.16 | 7,600 | — | — |
| 2017-03-22 | $9.30 | $12.88 | 21,400 | — | — |
| 2017-03-21 | $9.55 | $13.23 | 13,900 | — | — |
| 2017-03-20 | $9.90 | $13.71 | 6,600 | — | — |
| 2017-03-17 | $10.10 | $13.85 | 23,000 | — | — |
| 2017-03-16 | $10.20 | $13.99 | 13,200 | — | — |
| 2017-03-15 | $9.95 | $13.64 | 26,400 | — | — |
| 2017-03-14 | $9.85 | $13.51 | 21,600 | — | — |
| 2017-03-13 | $9.90 | $13.57 | 22,200 | — | — |
| 2017-03-10 | $9.90 | $13.57 | 35,400 | — | — |
| 2017-03-09 | $9.70 | $13.30 | 18,800 | — | — |
| 2017-03-08 | $9.65 | $13.23 | 74,000 | — | — |
| 2017-03-07 | $11.10 | $15.22 | 35,500 | — | — |
| 2017-03-06 | $11.25 | $15.43 | 26,200 | — | — |
| 2017-03-03 | $11.45 | $15.70 | 8,200 | — | — |
| 2017-03-02 | $11.60 | $15.91 | 7,800 | — | — |
| 2017-03-01 | $11.75 | $16.11 | 41,100 | — | — |
| 2017-02-28 | $11.40 | $15.63 | 34,000 | — | — |
| 2017-02-27 | $11.85 | $16.25 | 11,700 | — | — |
| 2017-02-24 | $11.35 | $15.56 | 2,700 | — | — |
| 2017-02-23 | $11.30 | $15.49 | 4,700 | — | — |
| 2017-02-22 | $11.25 | $15.43 | 8,400 | — | — |
| 2017-02-21 | $11.70 | $16.04 | 6,000 | — | — |
| 2017-02-17 | $12.00 | $16.45 | 10,700 | — | — |
| 2017-02-16 | $11.85 | $16.25 | 6,900 | — | — |
| 2017-02-15 | $12.20 | $16.73 | 15,800 | — | — |
| 2017-02-14 | $12.55 | $17.21 | 20,200 | — | — |
| 2017-02-13 | $12.50 | $17.14 | 14,200 | — | — |
| 2017-02-10 | $12.20 | $16.73 | 18,200 | — | — |
| 2017-02-09 | $11.85 | $16.25 | 6,300 | — | — |
| 2017-02-08 | $11.30 | $15.49 | 12,700 | — | — |
| 2017-02-07 | $11.85 | $16.25 | 4,000 | — | — |
| 2017-02-06 | $12.20 | $16.73 | 14,700 | — | — |
| 2017-02-03 | $12.55 | $17.21 | 18,500 | — | — |
| 2017-02-02 | $12.60 | $17.28 | 4,100 | — | — |
| 2017-02-01 | $12.55 | $17.21 | 7,900 | — | — |
| 2017-01-31 | $12.75 | $17.48 | 11,200 | — | — |
| 2017-01-30 | $12.55 | $17.21 | 14,000 | — | — |
| 2017-01-27 | $12.85 | $17.62 | 3,900 | — | — |
| 2017-01-26 | $13.00 | $17.83 | 3,500 | — | — |
| 2017-01-25 | $13.00 | $17.83 | 4,100 | — | — |
| 2017-01-24 | $13.05 | $17.89 | 13,300 | — | — |
| 2017-01-23 | $12.90 | $17.69 | 18,800 | — | — |
| 2017-01-20 | $12.70 | $17.41 | 8,600 | — | — |
| 2017-01-19 | $12.65 | $17.35 | 5,500 | — | — |
| 2017-01-18 | $12.75 | $17.48 | 5,200 | — | — |
| 2017-01-17 | $12.90 | $17.69 | 7,200 | — | — |
| 2017-01-13 | $13.00 | $17.83 | 4,700 | — | — |
| 2017-01-12 | $12.75 | $17.48 | 7,900 | — | — |
| 2017-01-11 | $12.60 | $17.28 | 4,800 | — | — |
| 2017-01-10 | $12.70 | $17.41 | 20,000 | — | — |
| 2017-01-09 | $13.00 | $17.83 | 19,800 | — | — |
| 2017-01-06 | $14.00 | $19.20 | 4,900 | — | — |
| 2017-01-05 | $14.35 | $19.68 | 11,000 | — | — |
| 2017-01-04 | $14.55 | $19.95 | 13,300 | — | — |
| 2017-01-03 | $14.55 | $19.95 | 73,600 | — | — |