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
- 2015-07-01 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 | $8.99 | $8.99 | 113,900 | — | — |
| 2017-12-28 | $9.37 | $9.37 | 134,500 | — | — |
| 2017-12-27 | $9.48 | $9.48 | 98,700 | — | — |
| 2017-12-26 | $9.53 | $9.53 | 70,800 | — | — |
| 2017-12-22 | $9.50 | $9.50 | 92,100 | — | — |
| 2017-12-21 | $9.61 | $9.61 | 92,600 | — | — |
| 2017-12-20 | $9.85 | $9.85 | 101,900 | — | — |
| 2017-12-19 | $9.68 | $9.68 | 68,800 | — | — |
| 2017-12-18 | $9.64 | $9.64 | 80,500 | — | — |
| 2017-12-15 | $9.87 | $9.87 | 272,000 | — | — |
| 2017-12-14 | $9.53 | $9.53 | 85,700 | — | — |
| 2017-12-13 | $9.59 | $9.59 | 97,800 | — | — |
| 2017-12-12 | $9.50 | $9.50 | 86,900 | — | — |
| 2017-12-11 | $9.50 | $9.50 | 113,800 | — | — |
| 2017-12-08 | $9.51 | $9.51 | 105,300 | — | — |
| 2017-12-07 | $9.73 | $9.73 | 71,700 | — | — |
| 2017-12-06 | $9.78 | $9.78 | 106,600 | — | — |
| 2017-12-05 | $9.50 | $9.50 | 74,500 | — | — |
| 2017-12-04 | $9.57 | $9.57 | 131,000 | — | — |
| 2017-12-01 | $9.68 | $9.68 | 96,800 | — | — |
| 2017-11-30 | $9.73 | $9.73 | 96,200 | — | — |
| 2017-11-29 | $9.50 | $9.50 | 142,200 | — | — |
| 2017-11-28 | $9.48 | $9.48 | 278,300 | — | — |
| 2017-11-27 | $9.62 | $9.62 | 87,000 | — | — |
| 2017-11-24 | $9.57 | $9.57 | 75,900 | — | — |
| 2017-11-22 | $9.89 | $9.89 | 96,800 | — | — |
| 2017-11-21 | $9.92 | $9.92 | 78,000 | — | — |
| 2017-11-20 | $9.55 | $9.55 | 137,100 | — | — |
| 2017-11-17 | $9.62 | $9.62 | 213,500 | — | — |
| 2017-11-16 | $9.65 | $9.65 | 134,000 | — | — |
| 2017-11-15 | $9.40 | $9.40 | 176,800 | — | — |
| 2017-11-14 | $9.36 | $9.36 | 149,500 | — | — |
| 2017-11-13 | $9.34 | $9.34 | 126,700 | — | — |
| 2017-11-10 | $9.19 | $9.19 | 110,500 | — | — |
| 2017-11-09 | $9.41 | $9.41 | 529,600 | — | — |
| 2017-11-08 | $10.64 | $10.64 | 112,900 | — | — |
| 2017-11-07 | $10.79 | $10.79 | 149,000 | — | — |
| 2017-11-06 | $10.97 | $10.97 | 103,900 | — | — |
| 2017-11-03 | $10.88 | $10.88 | 221,200 | — | — |
| 2017-11-02 | $10.85 | $10.85 | 230,700 | — | — |
| 2017-11-01 | $10.57 | $10.57 | 203,400 | — | — |
| 2017-10-31 | $10.99 | $10.99 | 235,200 | — | — |
| 2017-10-30 | $10.68 | $10.68 | 129,100 | — | — |
| 2017-10-27 | $11.14 | $11.14 | 141,300 | — | — |
| 2017-10-26 | $11.12 | $11.12 | 112,900 | — | — |
| 2017-10-25 | $11.52 | $11.52 | 255,900 | — | — |
| 2017-10-24 | $12.53 | $12.53 | 105,500 | — | — |
| 2017-10-23 | $12.76 | $12.76 | 93,900 | — | — |
| 2017-10-20 | $13.20 | $13.20 | 70,500 | — | — |
| 2017-10-19 | $13.02 | $13.02 | 79,900 | — | — |
| 2017-10-18 | $13.10 | $13.10 | 69,900 | — | — |
| 2017-10-17 | $12.99 | $12.99 | 49,900 | — | — |
| 2017-10-16 | $13.16 | $13.16 | 70,800 | — | — |
| 2017-10-13 | $13.21 | $13.21 | 128,800 | — | — |
| 2017-10-12 | $13.39 | $13.39 | 127,100 | — | — |
| 2017-10-11 | $13.18 | $13.18 | 73,300 | — | — |
| 2017-10-10 | $13.32 | $13.32 | 123,000 | — | — |
| 2017-10-09 | $13.25 | $13.25 | 237,700 | — | — |
| 2017-10-06 | $14.31 | $14.31 | 214,200 | — | — |
| 2017-10-05 | $13.56 | $13.56 | 104,500 | — | — |
| 2017-10-04 | $13.78 | $13.78 | 132,200 | — | — |
| 2017-10-03 | $13.80 | $13.80 | 284,600 | — | — |
| 2017-10-02 | $13.42 | $13.42 | 126,300 | — | — |
| 2017-09-29 | $12.89 | $12.89 | 72,000 | — | — |
| 2017-09-28 | $12.92 | $12.92 | 147,600 | — | — |
| 2017-09-27 | $12.93 | $12.93 | 231,200 | — | — |
| 2017-09-26 | $12.27 | $12.27 | 86,200 | — | — |
| 2017-09-25 | $12.32 | $12.32 | 100,100 | — | — |
| 2017-09-22 | $12.46 | $12.46 | 149,300 | — | — |
| 2017-09-21 | $12.16 | $12.16 | 146,400 | — | — |
| 2017-09-20 | $12.32 | $12.32 | 136,200 | — | — |
| 2017-09-19 | $12.63 | $12.63 | 281,500 | — | — |
| 2017-09-18 | $12.70 | $12.70 | 190,000 | — | — |
| 2017-09-15 | $12.99 | $12.99 | 462,800 | — | — |
| 2017-09-14 | $13.04 | $13.04 | 324,500 | — | — |
| 2017-09-13 | $13.26 | $13.26 | 372,300 | — | — |
| 2017-09-12 | $13.21 | $13.21 | 146,200 | — | — |
| 2017-09-11 | $13.33 | $13.33 | 172,200 | — | — |
| 2017-09-08 | $13.10 | $13.10 | 160,800 | — | — |
| 2017-09-07 | $13.15 | $13.15 | 225,300 | — | — |
| 2017-09-06 | $12.78 | $12.78 | 250,000 | — | — |
| 2017-09-05 | $12.50 | $12.50 | 356,200 | — | — |
| 2017-09-01 | $12.42 | $12.42 | 155,100 | — | — |
| 2017-08-31 | $12.35 | $12.35 | 199,100 | — | — |
| 2017-08-30 | $12.02 | $12.02 | 138,700 | — | — |
| 2017-08-29 | $12.00 | $12.00 | 116,600 | — | — |
| 2017-08-28 | $12.23 | $12.23 | 312,100 | — | — |
| 2017-08-25 | $11.60 | $11.60 | 73,900 | — | — |
| 2017-08-24 | $11.64 | $11.64 | 92,500 | — | — |
| 2017-08-23 | $11.35 | $11.35 | 132,500 | — | — |
| 2017-08-22 | $11.64 | $11.64 | 401,500 | — | — |
| 2017-08-21 | $11.34 | $11.34 | 313,200 | — | — |
| 2017-08-18 | $11.19 | $11.19 | 167,900 | — | — |
| 2017-08-17 | $11.12 | $11.12 | 209,400 | — | — |
| 2017-08-16 | $11.27 | $11.27 | 389,500 | — | — |
| 2017-08-15 | $10.78 | $10.78 | 202,200 | — | — |
| 2017-08-14 | $11.01 | $11.01 | 312,900 | — | — |
| 2017-08-11 | $10.62 | $10.62 | 278,300 | — | — |
| 2017-08-10 | $10.11 | $10.11 | 713,200 | — | — |
| 2017-08-09 | $10.35 | $10.35 | 1,117,600 | — | — |
| 2017-08-08 | $8.16 | $8.16 | 210,900 | — | — |
| 2017-08-07 | $8.02 | $8.02 | 141,400 | — | — |
| 2017-08-04 | $8.29 | $8.29 | 74,800 | — | — |
| 2017-08-03 | $8.14 | $8.14 | 163,600 | — | — |
| 2017-08-02 | $8.10 | $8.10 | 119,100 | — | — |
| 2017-08-01 | $8.22 | $8.22 | 216,200 | — | — |
| 2017-07-31 | $8.07 | $8.07 | 257,800 | — | — |
| 2017-07-28 | $8.18 | $8.18 | 202,700 | — | — |
| 2017-07-27 | $8.52 | $8.52 | 166,800 | — | — |
| 2017-07-26 | $8.75 | $8.75 | 179,600 | — | — |
| 2017-07-25 | $8.93 | $8.93 | 169,500 | — | — |
| 2017-07-24 | $9.23 | $9.23 | 182,400 | — | — |
| 2017-07-21 | $9.69 | $9.69 | 199,700 | — | — |
| 2017-07-20 | $9.75 | $9.75 | 275,900 | — | — |
| 2017-07-19 | $10.71 | $10.71 | 312,400 | — | — |
| 2017-07-18 | $11.13 | $11.13 | 230,500 | — | — |
| 2017-07-17 | $10.86 | $10.86 | 78,100 | — | — |
| 2017-07-14 | $10.73 | $10.73 | 164,500 | — | — |
| 2017-07-13 | $11.00 | $11.00 | 96,400 | — | — |
| 2017-07-12 | $11.01 | $11.01 | 92,000 | — | — |
| 2017-07-11 | $10.97 | $10.97 | 110,000 | — | — |
| 2017-07-10 | $10.71 | $10.71 | 106,700 | — | — |
| 2017-07-07 | $10.96 | $10.96 | 75,900 | — | — |
| 2017-07-06 | $10.74 | $10.74 | 102,900 | — | — |
| 2017-07-05 | $10.88 | $10.88 | 126,000 | — | — |
| 2017-07-03 | $11.10 | $11.10 | 71,200 | — | — |
| 2017-06-30 | $10.86 | $10.86 | 88,600 | — | — |
| 2017-06-29 | $11.09 | $11.09 | 130,100 | — | — |
| 2017-06-28 | $11.32 | $11.32 | 177,100 | — | — |
| 2017-06-27 | $11.04 | $11.04 | 173,400 | — | — |
| 2017-06-26 | $11.94 | $11.94 | 541,800 | — | — |
| 2017-06-23 | $10.87 | $10.87 | 740,700 | — | — |
| 2017-06-22 | $10.76 | $10.76 | 225,100 | — | — |
| 2017-06-21 | $10.78 | $10.78 | 183,700 | — | — |
| 2017-06-20 | $10.66 | $10.66 | 119,400 | — | — |
| 2017-06-19 | $10.77 | $10.77 | 129,600 | — | — |
| 2017-06-16 | $10.45 | $10.45 | 411,300 | — | — |
| 2017-06-15 | $10.52 | $10.52 | 114,400 | — | — |
| 2017-06-14 | $10.68 | $10.68 | 152,100 | — | — |
| 2017-06-13 | $10.71 | $10.71 | 109,500 | — | — |
| 2017-06-12 | $10.55 | $10.55 | 183,200 | — | — |
| 2017-06-09 | $10.41 | $10.41 | 167,500 | — | — |
| 2017-06-08 | $10.05 | $10.05 | 98,800 | — | — |
| 2017-06-07 | $9.91 | $9.91 | 150,500 | — | — |
| 2017-06-06 | $10.25 | $10.25 | 141,500 | — | — |
| 2017-06-05 | $10.47 | $10.47 | 104,100 | — | — |
| 2017-06-02 | $10.92 | $10.92 | 263,500 | — | — |
| 2017-06-01 | $10.57 | $10.57 | 153,000 | — | — |
| 2017-05-31 | $10.24 | $10.24 | 98,800 | — | — |
| 2017-05-30 | $10.32 | $10.32 | 87,600 | — | — |
| 2017-05-26 | $10.43 | $10.43 | 90,600 | — | — |
| 2017-05-25 | $10.32 | $10.32 | 65,700 | — | — |
| 2017-05-24 | $10.31 | $10.31 | 77,400 | — | — |
| 2017-05-23 | $10.23 | $10.23 | 72,400 | — | — |
| 2017-05-22 | $10.35 | $10.35 | 113,900 | — | — |
| 2017-05-19 | $10.18 | $10.18 | 124,800 | — | — |
| 2017-05-18 | $10.35 | $10.35 | 140,200 | — | — |
| 2017-05-17 | $10.41 | $10.41 | 152,500 | — | — |
| 2017-05-16 | $10.53 | $10.53 | 153,700 | — | — |
| 2017-05-15 | $10.56 | $10.56 | 175,300 | — | — |
| 2017-05-12 | $10.46 | $10.46 | 247,600 | — | — |
| 2017-05-11 | $10.43 | $10.43 | 350,600 | — | — |
| 2017-05-10 | $10.67 | $10.67 | 1,023,400 | — | — |
| 2017-05-09 | $9.16 | $9.16 | 188,200 | — | — |
| 2017-05-08 | $9.38 | $9.38 | 154,900 | — | — |
| 2017-05-05 | $9.27 | $9.27 | 86,900 | — | — |
| 2017-05-04 | $9.18 | $9.18 | 86,600 | — | — |
| 2017-05-03 | $9.20 | $9.20 | 132,200 | — | — |
| 2017-05-02 | $9.49 | $9.49 | 182,100 | — | — |
| 2017-05-01 | $9.24 | $9.24 | 132,800 | — | — |
| 2017-04-28 | $9.05 | $9.05 | 94,900 | — | — |
| 2017-04-27 | $9.00 | $9.00 | 115,700 | — | — |
| 2017-04-26 | $9.23 | $9.23 | 242,000 | — | — |
| 2017-04-25 | $8.62 | $8.62 | 146,000 | — | — |
| 2017-04-24 | $8.36 | $8.36 | 129,700 | — | — |
| 2017-04-21 | $8.39 | $8.39 | 214,800 | — | — |
| 2017-04-20 | $8.31 | $8.31 | 102,500 | — | — |
| 2017-04-19 | $8.22 | $8.22 | 149,500 | — | — |
| 2017-04-18 | $8.15 | $8.15 | 178,200 | — | — |
| 2017-04-17 | $7.86 | $7.86 | 121,200 | — | — |
| 2017-04-13 | $7.50 | $7.50 | 144,600 | — | — |
| 2017-04-12 | $7.51 | $7.51 | 193,600 | — | — |
| 2017-04-11 | $7.68 | $7.68 | 394,000 | — | — |
| 2017-04-10 | $8.24 | $8.24 | 263,200 | — | — |
| 2017-04-07 | $8.44 | $8.44 | 224,200 | — | — |
| 2017-04-06 | $8.48 | $8.48 | 282,600 | — | — |
| 2017-04-05 | $8.52 | $8.52 | 352,800 | — | — |
| 2017-04-04 | $8.61 | $8.61 | 137,300 | — | — |
| 2017-04-03 | $8.63 | $8.63 | 127,900 | — | — |
| 2017-03-31 | $8.87 | $8.87 | 142,400 | — | — |
| 2017-03-30 | $8.93 | $8.93 | 241,300 | — | — |
| 2017-03-29 | $8.81 | $8.81 | 107,700 | — | — |
| 2017-03-28 | $8.83 | $8.83 | 178,500 | — | — |
| 2017-03-27 | $8.96 | $8.96 | 148,100 | — | — |
| 2017-03-24 | $8.70 | $8.70 | 263,100 | — | — |
| 2017-03-23 | $8.78 | $8.78 | 82,200 | — | — |
| 2017-03-22 | $8.59 | $8.59 | 249,200 | — | — |
| 2017-03-21 | $8.64 | $8.64 | 223,400 | — | — |
| 2017-03-20 | $8.76 | $8.76 | 123,300 | — | — |
| 2017-03-17 | $8.76 | $8.76 | 618,500 | — | — |
| 2017-03-16 | $8.75 | $8.75 | 135,500 | — | — |
| 2017-03-15 | $8.80 | $8.80 | 194,100 | — | — |
| 2017-03-14 | $8.47 | $8.47 | 158,900 | — | — |
| 2017-03-13 | $8.41 | $8.41 | 251,900 | — | — |
| 2017-03-10 | $8.00 | $8.00 | 365,800 | — | — |
| 2017-03-09 | $7.86 | $7.86 | 413,700 | — | — |
| 2017-03-08 | $8.10 | $8.10 | 1,803,900 | — | — |
| 2017-03-07 | $9.87 | $9.87 | 199,700 | — | — |
| 2017-03-06 | $9.51 | $9.51 | 208,000 | — | — |
| 2017-03-03 | $9.73 | $9.73 | 150,500 | — | — |
| 2017-03-02 | $9.76 | $9.76 | 113,800 | — | — |
| 2017-03-01 | $9.85 | $9.85 | 329,500 | — | — |
| 2017-02-28 | $9.56 | $9.56 | 229,600 | — | — |
| 2017-02-27 | $9.91 | $9.91 | 203,900 | — | — |
| 2017-02-24 | $9.70 | $9.70 | 267,700 | — | — |
| 2017-02-23 | $9.74 | $9.74 | 66,100 | — | — |
| 2017-02-22 | $9.76 | $9.76 | 106,100 | — | — |
| 2017-02-21 | $9.78 | $9.78 | 109,000 | — | — |
| 2017-02-17 | $9.95 | $9.95 | 161,200 | — | — |
| 2017-02-16 | $9.83 | $9.83 | 126,300 | — | — |
| 2017-02-15 | $9.91 | $9.91 | 105,000 | — | — |
| 2017-02-14 | $9.87 | $9.87 | 168,000 | — | — |
| 2017-02-13 | $9.51 | $9.51 | 207,700 | — | — |
| 2017-02-10 | $9.37 | $9.37 | 80,000 | — | — |
| 2017-02-09 | $9.35 | $9.35 | 102,600 | — | — |
| 2017-02-08 | $9.24 | $9.24 | 114,100 | — | — |
| 2017-02-07 | $9.19 | $9.19 | 108,700 | — | — |
| 2017-02-06 | $9.15 | $9.15 | 111,600 | — | — |
| 2017-02-03 | $9.39 | $9.39 | 144,100 | — | — |
| 2017-02-02 | $9.29 | $9.29 | 112,800 | — | — |
| 2017-02-01 | $8.98 | $8.98 | 183,000 | — | — |
| 2017-01-31 | $8.96 | $8.96 | 177,200 | — | — |
| 2017-01-30 | $8.68 | $8.68 | 147,000 | — | — |
| 2017-01-27 | $8.90 | $8.90 | 145,100 | — | — |
| 2017-01-26 | $9.05 | $9.05 | 253,400 | — | — |
| 2017-01-25 | $9.49 | $9.49 | 159,700 | — | — |
| 2017-01-24 | $9.15 | $9.15 | 451,100 | — | — |
| 2017-01-23 | $9.02 | $9.02 | 515,800 | — | — |
| 2017-01-20 | $9.50 | $9.50 | 230,700 | — | — |
| 2017-01-19 | $9.71 | $9.71 | 117,600 | — | — |
| 2017-01-18 | $9.82 | $9.82 | 184,300 | — | — |
| 2017-01-17 | $9.85 | $9.85 | 143,000 | — | — |
| 2017-01-13 | $10.70 | $10.70 | 83,700 | — | — |
| 2017-01-12 | $10.71 | $10.71 | 162,800 | — | — |
| 2017-01-11 | $11.03 | $11.03 | 233,500 | — | — |
| 2017-01-10 | $11.83 | $11.83 | 108,900 | — | — |
| 2017-01-09 | $11.67 | $11.67 | 184,200 | — | — |
| 2017-01-06 | $11.49 | $11.49 | 195,300 | — | — |
| 2017-01-05 | $11.62 | $11.62 | 110,400 | — | — |
| 2017-01-04 | $11.90 | $11.90 | 247,100 | — | — |
| 2017-01-03 | $11.89 | $11.89 | 149,000 | — | — |