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
- 2004-03-16 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 | $8.86 | $8.86 | 233,100 | — | — |
| 2017-12-28 | $8.90 | $8.90 | 143,900 | — | — |
| 2017-12-27 | $8.79 | $8.79 | 201,400 | — | — |
| 2017-12-26 | $8.68 | $8.68 | 194,700 | — | — |
| 2017-12-22 | $9.01 | $9.01 | 385,600 | — | — |
| 2017-12-21 | $9.01 | $9.01 | 246,800 | — | — |
| 2017-12-20 | $8.97 | $8.97 | 235,400 | — | — |
| 2017-12-19 | $9.05 | $9.05 | 212,900 | — | — |
| 2017-12-18 | $9.08 | $9.08 | 480,300 | — | — |
| 2017-12-15 | $9.18 | $9.18 | 651,500 | — | — |
| 2017-12-14 | $9.06 | $9.06 | 368,200 | — | — |
| 2017-12-13 | $9.11 | $9.11 | 259,800 | — | — |
| 2017-12-12 | $9.20 | $9.20 | 219,000 | — | — |
| 2017-12-11 | $9.19 | $9.19 | 508,300 | — | — |
| 2017-12-08 | $9.18 | $9.18 | 595,700 | — | — |
| 2017-12-07 | $9.15 | $9.15 | 363,100 | — | — |
| 2017-12-06 | $9.21 | $9.21 | 211,700 | — | — |
| 2017-12-05 | $9.14 | $9.14 | 222,800 | — | — |
| 2017-12-04 | $9.16 | $9.16 | 266,900 | — | — |
| 2017-12-01 | $9.13 | $9.13 | 456,900 | — | — |
| 2017-11-30 | $9.24 | $9.24 | 320,400 | — | — |
| 2017-11-29 | $9.27 | $9.27 | 237,000 | — | — |
| 2017-11-28 | $9.10 | $9.10 | 323,300 | — | — |
| 2017-11-27 | $9.15 | $9.15 | 206,500 | — | — |
| 2017-11-24 | $9.19 | $9.19 | 76,000 | — | — |
| 2017-11-22 | $9.13 | $9.13 | 247,800 | — | — |
| 2017-11-21 | $9.01 | $9.01 | 215,000 | — | — |
| 2017-11-20 | $8.92 | $8.92 | 248,800 | — | — |
| 2017-11-17 | $8.98 | $8.98 | 255,100 | — | — |
| 2017-11-16 | $8.95 | $8.95 | 308,200 | — | — |
| 2017-11-15 | $8.92 | $8.92 | 229,400 | — | — |
| 2017-11-14 | $8.67 | $8.67 | 273,200 | — | — |
| 2017-11-13 | $8.59 | $8.59 | 118,600 | — | — |
| 2017-11-10 | $8.59 | $8.59 | 472,800 | — | — |
| 2017-11-09 | $8.57 | $8.57 | 156,700 | — | — |
| 2017-11-08 | $8.57 | $8.57 | 159,200 | — | — |
| 2017-11-07 | $8.66 | $8.66 | 295,000 | — | — |
| 2017-11-06 | $8.93 | $8.93 | 311,100 | — | — |
| 2017-11-03 | $8.67 | $8.67 | 552,400 | — | — |
| 2017-11-02 | $8.70 | $8.70 | 343,200 | — | — |
| 2017-11-01 | $8.67 | $8.67 | 346,400 | — | — |
| 2017-10-31 | $8.67 | $8.67 | 515,500 | — | — |
| 2017-10-30 | $8.45 | $8.45 | 424,100 | — | — |
| 2017-10-27 | $8.49 | $8.49 | 476,400 | — | — |
| 2017-10-26 | $8.53 | $8.53 | 572,200 | — | — |
| 2017-10-25 | $8.02 | $8.02 | 1,162,500 | — | — |
| 2017-10-24 | $8.19 | $8.19 | 876,300 | — | — |
| 2017-10-23 | $8.71 | $8.71 | 452,400 | — | — |
| 2017-10-20 | $8.84 | $8.84 | 271,400 | — | — |
| 2017-10-19 | $8.81 | $8.81 | 381,800 | — | — |
| 2017-10-18 | $9.07 | $9.07 | 414,600 | — | — |
| 2017-10-17 | $8.93 | $8.93 | 643,400 | — | — |
| 2017-10-16 | $9.52 | $9.52 | 533,800 | — | — |
| 2017-10-13 | $9.39 | $9.39 | 2,299,800 | — | — |
| 2017-10-12 | $11.05 | $11.05 | 209,500 | — | — |
| 2017-10-11 | $11.17 | $11.17 | 153,500 | — | — |
| 2017-10-10 | $11.14 | $11.14 | 151,500 | — | — |
| 2017-10-09 | $11.00 | $11.00 | 200,800 | — | — |
| 2017-10-06 | $11.04 | $11.04 | 169,700 | — | — |
| 2017-10-05 | $11.05 | $11.05 | 196,200 | — | — |
| 2017-10-04 | $11.08 | $11.08 | 204,100 | — | — |
| 2017-10-03 | $11.18 | $11.18 | 425,900 | — | — |
| 2017-10-02 | $11.13 | $11.13 | 219,600 | — | — |
| 2017-09-29 | $11.13 | $11.13 | 192,100 | — | — |
| 2017-09-28 | $11.07 | $11.07 | 588,400 | — | — |
| 2017-09-27 | $11.18 | $11.18 | 259,500 | — | — |
| 2017-09-26 | $11.20 | $11.20 | 394,300 | — | — |
| 2017-09-25 | $11.26 | $11.26 | 464,000 | — | — |
| 2017-09-22 | $11.01 | $11.01 | 324,100 | — | — |
| 2017-09-21 | $10.92 | $10.92 | 247,100 | — | — |
| 2017-09-20 | $10.84 | $10.84 | 221,500 | — | — |
| 2017-09-19 | $10.73 | $10.73 | 218,000 | — | — |
| 2017-09-18 | $10.81 | $10.81 | 475,200 | — | — |
| 2017-09-15 | $10.67 | $10.67 | 1,203,000 | — | — |
| 2017-09-14 | $10.58 | $10.58 | 282,600 | — | — |
| 2017-09-13 | $10.11 | $10.11 | 293,100 | — | — |
| 2017-09-12 | $10.10 | $10.10 | 387,300 | — | — |
| 2017-09-11 | $10.24 | $10.24 | 1,118,000 | — | — |
| 2017-09-08 | $10.64 | $10.64 | 696,400 | — | — |
| 2017-09-07 | $11.03 | $11.03 | 691,800 | — | — |
| 2017-09-06 | $10.85 | $10.85 | 818,800 | — | — |
| 2017-09-05 | $10.48 | $10.48 | 508,800 | — | — |
| 2017-09-01 | $10.29 | $10.29 | 318,100 | — | — |
| 2017-08-31 | $10.11 | $10.11 | 609,300 | — | — |
| 2017-08-30 | $9.71 | $9.71 | 399,400 | — | — |
| 2017-08-29 | $9.33 | $9.33 | 214,100 | — | — |
| 2017-08-28 | $9.30 | $9.30 | 170,600 | — | — |
| 2017-08-25 | $9.24 | $9.24 | 207,000 | — | — |
| 2017-08-24 | $9.49 | $9.49 | 369,900 | — | — |
| 2017-08-23 | $9.28 | $9.28 | 137,200 | — | — |
| 2017-08-22 | $9.27 | $9.27 | 209,700 | — | — |
| 2017-08-21 | $9.11 | $9.11 | 195,100 | — | — |
| 2017-08-18 | $9.16 | $9.16 | 258,600 | — | — |
| 2017-08-17 | $9.25 | $9.25 | 187,600 | — | — |
| 2017-08-16 | $9.40 | $9.40 | 148,500 | — | — |
| 2017-08-15 | $9.29 | $9.29 | 211,400 | — | — |
| 2017-08-14 | $9.34 | $9.34 | 188,000 | — | — |
| 2017-08-11 | $9.49 | $9.49 | 176,700 | — | — |
| 2017-08-10 | $9.34 | $9.34 | 185,700 | — | — |
| 2017-08-09 | $9.32 | $9.32 | 149,700 | — | — |
| 2017-08-08 | $9.31 | $9.31 | 152,300 | — | — |
| 2017-08-07 | $9.37 | $9.37 | 195,900 | — | — |
| 2017-08-04 | $9.25 | $9.25 | 243,000 | — | — |
| 2017-08-03 | $9.41 | $9.41 | 172,300 | — | — |
| 2017-08-02 | $9.41 | $9.41 | 176,100 | — | — |
| 2017-08-01 | $9.56 | $9.56 | 507,000 | — | — |
| 2017-07-31 | $9.45 | $9.45 | 443,600 | — | — |
| 2017-07-28 | $9.40 | $9.40 | 400,000 | — | — |
| 2017-07-27 | $9.27 | $9.27 | 268,600 | — | — |
| 2017-07-26 | $9.40 | $9.40 | 643,000 | — | — |
| 2017-07-25 | $9.25 | $9.25 | 503,500 | — | — |
| 2017-07-24 | $9.17 | $9.17 | 193,300 | — | — |
| 2017-07-21 | $9.11 | $9.11 | 195,300 | — | — |
| 2017-07-20 | $9.15 | $9.15 | 222,800 | — | — |
| 2017-07-19 | $9.19 | $9.19 | 162,100 | — | — |
| 2017-07-18 | $9.16 | $9.16 | 180,600 | — | — |
| 2017-07-17 | $9.24 | $9.24 | 458,100 | — | — |
| 2017-07-14 | $9.21 | $9.21 | 330,700 | — | — |
| 2017-07-13 | $9.15 | $9.15 | 223,400 | — | — |
| 2017-07-12 | $9.03 | $9.03 | 376,600 | — | — |
| 2017-07-11 | $9.00 | $9.00 | 211,500 | — | — |
| 2017-07-10 | $8.91 | $8.91 | 278,600 | — | — |
| 2017-07-07 | $8.87 | $8.87 | 176,400 | — | — |
| 2017-07-06 | $8.76 | $8.76 | 207,100 | — | — |
| 2017-07-05 | $8.78 | $8.78 | 237,900 | — | — |
| 2017-07-03 | $8.78 | $8.78 | 163,500 | — | — |
| 2017-06-30 | $8.96 | $8.96 | 686,000 | — | — |
| 2017-06-29 | $8.97 | $8.97 | 454,800 | — | — |
| 2017-06-28 | $8.72 | $8.72 | 164,000 | — | — |
| 2017-06-27 | $8.62 | $8.62 | 364,000 | — | — |
| 2017-06-26 | $8.80 | $8.80 | 278,500 | — | — |
| 2017-06-23 | $8.87 | $8.87 | 552,700 | — | — |
| 2017-06-22 | $8.70 | $8.70 | 456,600 | — | — |
| 2017-06-21 | $8.49 | $8.49 | 323,100 | — | — |
| 2017-06-20 | $8.26 | $8.26 | 139,500 | — | — |
| 2017-06-19 | $8.29 | $8.29 | 196,100 | — | — |
| 2017-06-16 | $8.21 | $8.21 | 332,800 | — | — |
| 2017-06-15 | $8.24 | $8.24 | 300,200 | — | — |
| 2017-06-14 | $8.11 | $8.11 | 280,100 | — | — |
| 2017-06-13 | $8.17 | $8.17 | 285,100 | — | — |
| 2017-06-12 | $8.27 | $8.27 | 308,700 | — | — |
| 2017-06-09 | $8.21 | $8.21 | 492,700 | — | — |
| 2017-06-08 | $8.01 | $8.01 | 270,100 | — | — |
| 2017-06-07 | $7.97 | $7.97 | 359,700 | — | — |
| 2017-06-06 | $7.89 | $7.89 | 578,400 | — | — |
| 2017-06-05 | $7.78 | $7.78 | 416,900 | — | — |
| 2017-06-02 | $7.79 | $7.79 | 565,400 | — | — |
| 2017-06-01 | $7.71 | $7.71 | 313,000 | — | — |
| 2017-05-31 | $7.56 | $7.56 | 526,300 | — | — |
| 2017-05-30 | $7.34 | $7.34 | 316,600 | — | — |
| 2017-05-26 | $7.38 | $7.38 | 171,800 | — | — |
| 2017-05-25 | $7.55 | $7.55 | 392,100 | — | — |
| 2017-05-24 | $7.27 | $7.27 | 287,300 | — | — |
| 2017-05-23 | $7.26 | $7.26 | 215,500 | — | — |
| 2017-05-22 | $7.24 | $7.24 | 247,300 | — | — |
| 2017-05-19 | $7.33 | $7.33 | 307,400 | — | — |
| 2017-05-18 | $7.30 | $7.30 | 322,200 | — | — |
| 2017-05-17 | $7.28 | $7.28 | 286,700 | — | — |
| 2017-05-16 | $7.50 | $7.50 | 291,000 | — | — |
| 2017-05-15 | $7.63 | $7.63 | 306,800 | — | — |
| 2017-05-12 | $7.72 | $7.72 | 334,700 | — | — |
| 2017-05-11 | $7.75 | $7.75 | 259,200 | — | — |
| 2017-05-10 | $7.82 | $7.82 | 308,300 | — | — |
| 2017-05-09 | $7.70 | $7.70 | 204,500 | — | — |
| 2017-05-08 | $7.65 | $7.65 | 381,400 | — | — |
| 2017-05-05 | $7.70 | $7.70 | 408,000 | — | — |
| 2017-05-04 | $7.79 | $7.79 | 638,800 | — | — |
| 2017-05-03 | $7.67 | $7.67 | 356,500 | — | — |
| 2017-05-02 | $7.61 | $7.61 | 316,200 | — | — |
| 2017-05-01 | $7.47 | $7.47 | 1,080,300 | — | — |
| 2017-04-28 | $7.55 | $7.55 | 418,200 | — | — |
| 2017-04-27 | $7.52 | $7.52 | 1,791,300 | — | — |
| 2017-04-26 | $7.74 | $7.74 | 2,180,200 | — | — |
| 2017-04-25 | $8.51 | $8.51 | 332,200 | — | — |
| 2017-04-24 | $8.42 | $8.42 | 281,800 | — | — |
| 2017-04-21 | $8.53 | $8.53 | 215,800 | — | — |
| 2017-04-20 | $8.62 | $8.62 | 369,200 | — | — |
| 2017-04-19 | $8.36 | $8.36 | 450,800 | — | — |
| 2017-04-18 | $8.12 | $8.12 | 189,100 | — | — |
| 2017-04-17 | $8.00 | $8.00 | 269,300 | — | — |
| 2017-04-13 | $7.74 | $7.74 | 161,100 | — | — |
| 2017-04-12 | $7.79 | $7.79 | 182,400 | — | — |
| 2017-04-11 | $7.87 | $7.87 | 135,100 | — | — |
| 2017-04-10 | $7.84 | $7.84 | 263,900 | — | — |
| 2017-04-07 | $7.91 | $7.91 | 255,600 | — | — |
| 2017-04-06 | $7.70 | $7.70 | 371,600 | — | — |
| 2017-04-05 | $7.65 | $7.65 | 555,600 | — | — |
| 2017-04-04 | $7.78 | $7.78 | 173,000 | — | — |
| 2017-04-03 | $7.79 | $7.79 | 191,100 | — | — |
| 2017-03-31 | $7.89 | $7.89 | 339,800 | — | — |
| 2017-03-30 | $7.67 | $7.67 | 153,400 | — | — |
| 2017-03-29 | $7.72 | $7.72 | 180,800 | — | — |
| 2017-03-28 | $7.59 | $7.59 | 560,500 | — | — |
| 2017-03-27 | $7.63 | $7.63 | 166,000 | — | — |
| 2017-03-24 | $7.65 | $7.65 | 254,200 | — | — |
| 2017-03-23 | $7.58 | $7.58 | 244,800 | — | — |
| 2017-03-22 | $7.65 | $7.65 | 485,500 | — | — |
| 2017-03-21 | $7.63 | $7.63 | 239,500 | — | — |
| 2017-03-20 | $7.90 | $7.90 | 255,100 | — | — |
| 2017-03-17 | $7.91 | $7.91 | 334,000 | — | — |
| 2017-03-16 | $7.87 | $7.87 | 247,600 | — | — |
| 2017-03-15 | $7.95 | $7.95 | 244,200 | — | — |
| 2017-03-14 | $7.88 | $7.88 | 259,700 | — | — |
| 2017-03-13 | $7.91 | $7.91 | 538,000 | — | — |
| 2017-03-10 | $7.96 | $7.96 | 340,900 | — | — |
| 2017-03-09 | $7.97 | $7.97 | 234,900 | — | — |
| 2017-03-08 | $7.98 | $7.98 | 196,100 | — | — |
| 2017-03-07 | $8.01 | $8.01 | 189,200 | — | — |
| 2017-03-06 | $8.07 | $8.07 | 368,300 | — | — |
| 2017-03-03 | $8.10 | $8.10 | 185,400 | — | — |
| 2017-03-02 | $8.01 | $8.01 | 376,400 | — | — |
| 2017-03-01 | $8.12 | $8.12 | 325,800 | — | — |
| 2017-02-28 | $8.07 | $8.07 | 897,000 | — | — |
| 2017-02-27 | $8.17 | $8.17 | 225,700 | — | — |
| 2017-02-24 | $8.06 | $8.06 | 285,800 | — | — |
| 2017-02-23 | $8.03 | $8.03 | 504,200 | — | — |
| 2017-02-22 | $8.19 | $8.19 | 753,800 | — | — |
| 2017-02-21 | $7.90 | $7.90 | 658,900 | — | — |
| 2017-02-17 | $7.98 | $7.98 | 282,300 | — | — |
| 2017-02-16 | $8.15 | $8.15 | 93,800 | — | — |
| 2017-02-15 | $8.19 | $8.19 | 102,200 | — | — |
| 2017-02-14 | $8.26 | $8.26 | 118,300 | — | — |
| 2017-02-13 | $8.29 | $8.29 | 196,900 | — | — |
| 2017-02-10 | $8.14 | $8.14 | 153,000 | — | — |
| 2017-02-09 | $8.06 | $8.06 | 126,200 | — | — |
| 2017-02-08 | $7.97 | $7.97 | 195,500 | — | — |
| 2017-02-07 | $8.04 | $8.04 | 123,900 | — | — |
| 2017-02-06 | $8.14 | $8.14 | 176,500 | — | — |
| 2017-02-03 | $8.24 | $8.24 | 238,600 | — | — |
| 2017-02-02 | $8.05 | $8.05 | 273,100 | — | — |
| 2017-02-01 | $8.14 | $8.14 | 282,700 | — | — |
| 2017-01-31 | $8.06 | $8.06 | 571,300 | — | — |
| 2017-01-30 | $8.08 | $8.08 | 200,000 | — | — |
| 2017-01-27 | $8.36 | $8.36 | 122,200 | — | — |
| 2017-01-26 | $8.39 | $8.39 | 203,500 | — | — |
| 2017-01-25 | $8.52 | $8.52 | 165,900 | — | — |
| 2017-01-24 | $8.38 | $8.38 | 177,300 | — | — |
| 2017-01-23 | $8.40 | $8.40 | 173,500 | — | — |
| 2017-01-20 | $8.50 | $8.50 | 213,500 | — | — |
| 2017-01-19 | $8.40 | $8.40 | 181,900 | — | — |
| 2017-01-18 | $8.41 | $8.41 | 152,600 | — | — |
| 2017-01-17 | $8.39 | $8.39 | 146,700 | — | — |
| 2017-01-13 | $8.60 | $8.60 | 208,400 | — | — |
| 2017-01-12 | $8.40 | $8.40 | 718,600 | — | — |
| 2017-01-11 | $8.58 | $8.58 | 199,300 | — | — |
| 2017-01-10 | $8.90 | $8.90 | 144,600 | — | — |
| 2017-01-09 | $8.76 | $8.76 | 153,700 | — | — |
| 2017-01-06 | $8.74 | $8.74 | 243,000 | — | — |
| 2017-01-05 | $8.90 | $8.90 | 186,900 | — | — |
| 2017-01-04 | $8.94 | $8.94 | 248,600 | — | — |
| 2017-01-03 | $8.63 | $8.63 | 261,500 | — | — |