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
- 2007-01-09 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 | $9.85 | $9.85 | 206,000 | — | — |
| 2017-12-28 | $9.80 | $9.80 | 261,800 | — | — |
| 2017-12-27 | $9.90 | $9.90 | 107,300 | — | — |
| 2017-12-26 | $9.70 | $9.70 | 170,300 | — | — |
| 2017-12-22 | $9.65 | $9.65 | 236,700 | — | — |
| 2017-12-21 | $10.00 | $10.00 | 286,400 | — | — |
| 2017-12-20 | $10.00 | $10.00 | 151,900 | — | — |
| 2017-12-19 | $10.15 | $10.15 | 93,700 | — | — |
| 2017-12-18 | $10.45 | $10.45 | 219,500 | — | — |
| 2017-12-15 | $10.00 | $10.00 | 77,400 | — | — |
| 2017-12-14 | $10.15 | $10.15 | 122,700 | — | — |
| 2017-12-13 | $10.15 | $10.15 | 120,500 | — | — |
| 2017-12-12 | $10.05 | $10.05 | 156,700 | — | — |
| 2017-12-11 | $9.85 | $9.85 | 82,100 | — | — |
| 2017-12-08 | $9.85 | $9.85 | 124,000 | — | — |
| 2017-12-07 | $9.95 | $9.95 | 150,700 | — | — |
| 2017-12-06 | $9.90 | $9.90 | 204,800 | — | — |
| 2017-12-05 | $10.20 | $10.20 | 87,700 | — | — |
| 2017-12-04 | $10.25 | $10.25 | 160,600 | — | — |
| 2017-12-01 | $10.01 | $10.01 | 94,100 | — | — |
| 2017-11-30 | $9.95 | $9.95 | 132,600 | — | — |
| 2017-11-29 | $9.85 | $9.85 | 147,400 | — | — |
| 2017-11-28 | $10.00 | $10.00 | 153,500 | — | — |
| 2017-11-27 | $10.35 | $10.35 | 107,700 | — | — |
| 2017-11-24 | $10.75 | $10.75 | 65,600 | — | — |
| 2017-11-22 | $10.20 | $10.20 | 116,200 | — | — |
| 2017-11-21 | $9.85 | $9.85 | 166,500 | — | — |
| 2017-11-20 | $9.90 | $9.90 | 229,500 | — | — |
| 2017-11-17 | $9.95 | $9.95 | 193,000 | — | — |
| 2017-11-16 | $9.75 | $9.75 | 153,800 | — | — |
| 2017-11-15 | $9.80 | $9.80 | 103,300 | — | — |
| 2017-11-14 | $9.95 | $9.95 | 169,000 | — | — |
| 2017-11-13 | $10.10 | $10.10 | 264,900 | — | — |
| 2017-11-10 | $10.10 | $10.10 | 171,100 | — | — |
| 2017-11-09 | $10.15 | $10.15 | 338,700 | — | — |
| 2017-11-08 | $10.10 | $10.10 | 157,000 | — | — |
| 2017-11-07 | $10.10 | $10.10 | 227,400 | — | — |
| 2017-11-06 | $10.50 | $10.50 | 618,200 | — | — |
| 2017-11-03 | $10.10 | $10.10 | 158,300 | — | — |
| 2017-11-02 | $10.10 | $10.10 | 188,600 | — | — |
| 2017-11-01 | $10.20 | $10.20 | 133,600 | — | — |
| 2017-10-31 | $10.15 | $10.15 | 170,800 | — | — |
| 2017-10-30 | $10.25 | $10.25 | 145,300 | — | — |
| 2017-10-27 | $10.25 | $10.25 | 161,000 | — | — |
| 2017-10-26 | $10.35 | $10.35 | 330,700 | — | — |
| 2017-10-25 | $10.75 | $10.75 | 96,500 | — | — |
| 2017-10-24 | $11.05 | $11.05 | 151,400 | — | — |
| 2017-10-23 | $11.20 | $11.20 | 87,000 | — | — |
| 2017-10-20 | $11.20 | $11.20 | 151,000 | — | — |
| 2017-10-19 | $11.30 | $11.30 | 71,900 | — | — |
| 2017-10-18 | $11.25 | $11.25 | 106,400 | — | — |
| 2017-10-17 | $11.30 | $11.30 | 120,300 | — | — |
| 2017-10-16 | $11.25 | $11.25 | 111,100 | — | — |
| 2017-10-13 | $11.35 | $11.35 | 103,100 | — | — |
| 2017-10-12 | $11.15 | $11.15 | 119,700 | — | — |
| 2017-10-11 | $11.15 | $11.15 | 110,000 | — | — |
| 2017-10-10 | $11.10 | $11.10 | 78,500 | — | — |
| 2017-10-09 | $11.05 | $11.05 | 98,400 | — | — |
| 2017-10-06 | $11.15 | $11.15 | 116,100 | — | — |
| 2017-10-05 | $11.35 | $11.35 | 154,400 | — | — |
| 2017-10-04 | $11.05 | $11.05 | 182,400 | — | — |
| 2017-10-03 | $11.40 | $11.40 | 102,800 | — | — |
| 2017-10-02 | $11.30 | $11.30 | 158,300 | — | — |
| 2017-09-29 | $11.10 | $11.10 | 69,600 | — | — |
| 2017-09-28 | $11.10 | $11.10 | 88,000 | — | — |
| 2017-09-27 | $11.05 | $11.05 | 92,300 | — | — |
| 2017-09-26 | $10.90 | $10.90 | 62,300 | — | — |
| 2017-09-25 | $10.90 | $10.90 | 94,900 | — | — |
| 2017-09-22 | $10.90 | $10.90 | 107,900 | — | — |
| 2017-09-21 | $10.85 | $10.85 | 90,800 | — | — |
| 2017-09-20 | $11.00 | $11.00 | 55,800 | — | — |
| 2017-09-19 | $10.90 | $10.90 | 63,300 | — | — |
| 2017-09-18 | $11.05 | $11.05 | 98,600 | — | — |
| 2017-09-15 | $11.05 | $11.05 | 115,300 | — | — |
| 2017-09-14 | $11.15 | $11.15 | 81,900 | — | — |
| 2017-09-13 | $11.00 | $11.00 | 112,800 | — | — |
| 2017-09-12 | $11.05 | $11.05 | 115,700 | — | — |
| 2017-09-11 | $11.05 | $11.05 | 180,000 | — | — |
| 2017-09-08 | $11.35 | $11.35 | 217,000 | — | — |
| 2017-09-07 | $11.25 | $11.25 | 253,600 | — | — |
| 2017-09-06 | $11.15 | $11.15 | 186,400 | — | — |
| 2017-09-05 | $10.60 | $10.60 | 142,600 | — | — |
| 2017-09-01 | $10.90 | $10.90 | 243,700 | — | — |
| 2017-08-31 | $11.20 | $11.20 | 211,000 | — | — |
| 2017-08-30 | $10.80 | $10.80 | 327,400 | — | — |
| 2017-08-29 | $10.50 | $10.50 | 86,800 | — | — |
| 2017-08-28 | $10.40 | $10.40 | 129,100 | — | — |
| 2017-08-25 | $10.35 | $10.35 | 101,600 | — | — |
| 2017-08-24 | $10.25 | $10.25 | 103,900 | — | — |
| 2017-08-23 | $10.25 | $10.25 | 170,300 | — | — |
| 2017-08-22 | $9.95 | $9.95 | 70,600 | — | — |
| 2017-08-21 | $9.80 | $9.80 | 90,700 | — | — |
| 2017-08-18 | $10.00 | $10.00 | 192,200 | — | — |
| 2017-08-17 | $9.90 | $9.90 | 159,300 | — | — |
| 2017-08-16 | $10.00 | $10.00 | 137,900 | — | — |
| 2017-08-15 | $10.00 | $10.00 | 155,300 | — | — |
| 2017-08-14 | $10.50 | $10.50 | 210,600 | — | — |
| 2017-08-11 | $10.40 | $10.40 | 162,300 | — | — |
| 2017-08-10 | $9.95 | $9.95 | 213,200 | — | — |
| 2017-08-09 | $10.40 | $10.40 | 208,800 | — | — |
| 2017-08-08 | $10.30 | $10.30 | 488,300 | — | — |
| 2017-08-07 | $10.25 | $10.25 | 204,600 | — | — |
| 2017-08-04 | $9.70 | $9.70 | 182,900 | — | — |
| 2017-08-03 | $9.90 | $9.90 | 217,700 | — | — |
| 2017-08-02 | $10.15 | $10.15 | 162,900 | — | — |
| 2017-08-01 | $10.45 | $10.45 | 351,300 | — | — |
| 2017-07-31 | $10.65 | $10.65 | 162,700 | — | — |
| 2017-07-28 | $10.45 | $10.45 | 124,100 | — | — |
| 2017-07-27 | $10.45 | $10.45 | 131,900 | — | — |
| 2017-07-26 | $10.50 | $10.50 | 242,000 | — | — |
| 2017-07-25 | $10.65 | $10.65 | 167,800 | — | — |
| 2017-07-24 | $10.50 | $10.50 | 161,300 | — | — |
| 2017-07-21 | $10.45 | $10.45 | 228,600 | — | — |
| 2017-07-20 | $10.45 | $10.45 | 170,800 | — | — |
| 2017-07-19 | $10.40 | $10.40 | 261,500 | — | — |
| 2017-07-18 | $10.50 | $10.50 | 546,100 | — | — |
| 2017-07-17 | $10.15 | $10.15 | 614,000 | — | — |
| 2017-07-14 | $10.75 | $10.75 | 1,007,800 | — | — |
| 2017-07-13 | $11.55 | $11.55 | 3,129,800 | — | — |
| 2017-07-12 | $8.50 | $8.50 | 161,600 | — | — |
| 2017-07-11 | $8.50 | $8.50 | 117,300 | — | — |
| 2017-07-10 | $8.50 | $8.50 | 106,600 | — | — |
| 2017-07-07 | $8.55 | $8.55 | 144,900 | — | — |
| 2017-07-06 | $8.50 | $8.50 | 210,500 | — | — |
| 2017-07-05 | $8.40 | $8.40 | 199,100 | — | — |
| 2017-07-03 | $8.40 | $8.40 | 122,500 | — | — |
| 2017-06-30 | $8.30 | $8.30 | 335,900 | — | — |
| 2017-06-29 | $8.20 | $8.20 | 164,200 | — | — |
| 2017-06-28 | $8.20 | $8.20 | 198,100 | — | — |
| 2017-06-27 | $7.95 | $7.95 | 276,800 | — | — |
| 2017-06-26 | $8.05 | $8.05 | 311,000 | — | — |
| 2017-06-23 | $7.65 | $7.65 | 123,900 | — | — |
| 2017-06-22 | $7.50 | $7.50 | 124,100 | — | — |
| 2017-06-21 | $7.30 | $7.30 | 203,400 | — | — |
| 2017-06-20 | $7.20 | $7.20 | 180,800 | — | — |
| 2017-06-19 | $7.25 | $7.25 | 193,200 | — | — |
| 2017-06-16 | $7.30 | $7.30 | 223,100 | — | — |
| 2017-06-15 | $7.15 | $7.15 | 278,900 | — | — |
| 2017-06-14 | $7.40 | $7.40 | 321,000 | — | — |
| 2017-06-13 | $7.55 | $7.55 | 356,800 | — | — |
| 2017-06-12 | $7.40 | $7.40 | 233,700 | — | — |
| 2017-06-09 | $7.60 | $7.60 | 317,500 | — | — |
| 2017-06-08 | $7.35 | $7.35 | 239,400 | — | — |
| 2017-06-07 | $7.15 | $7.15 | 380,500 | — | — |
| 2017-06-06 | $7.45 | $7.45 | 303,200 | — | — |
| 2017-06-05 | $7.30 | $7.30 | 373,300 | — | — |
| 2017-06-02 | $7.35 | $7.35 | 424,100 | — | — |
| 2017-06-01 | $7.35 | $7.35 | 548,200 | — | — |
| 2017-05-31 | $7.20 | $7.20 | 499,400 | — | — |
| 2017-05-30 | $7.45 | $7.45 | 379,400 | — | — |
| 2017-05-26 | $7.80 | $7.80 | 429,700 | — | — |
| 2017-05-25 | $7.90 | $7.90 | 395,200 | — | — |
| 2017-05-24 | $8.20 | $8.20 | 287,500 | — | — |
| 2017-05-23 | $8.30 | $8.30 | 210,000 | — | — |
| 2017-05-22 | $8.40 | $8.40 | 205,400 | — | — |
| 2017-05-19 | $8.40 | $8.40 | 282,600 | — | — |
| 2017-05-18 | $8.30 | $8.30 | 410,900 | — | — |
| 2017-05-17 | $8.60 | $8.60 | 651,600 | — | — |
| 2017-05-16 | $9.15 | $9.15 | 630,300 | — | — |
| 2017-05-15 | $9.05 | $9.05 | 331,100 | — | — |
| 2017-05-12 | $8.90 | $8.90 | 498,100 | — | — |
| 2017-05-11 | $9.65 | $9.65 | 703,500 | — | — |
| 2017-05-10 | $9.40 | $9.40 | 586,900 | — | — |
| 2017-05-09 | $10.00 | $10.00 | 1,298,500 | — | — |
| 2017-05-08 | $11.25 | $11.25 | 480,700 | — | — |
| 2017-05-05 | $11.05 | $11.05 | 199,300 | — | — |
| 2017-05-04 | $10.80 | $10.80 | 441,600 | — | — |
| 2017-05-03 | $11.55 | $11.55 | 178,800 | — | — |
| 2017-05-02 | $12.00 | $12.00 | 165,000 | — | — |
| 2017-05-01 | $12.05 | $12.05 | 171,100 | — | — |
| 2017-04-28 | $12.05 | $12.05 | 194,100 | — | — |
| 2017-04-27 | $12.45 | $12.45 | 214,500 | — | — |
| 2017-04-26 | $12.70 | $12.70 | 192,400 | — | — |
| 2017-04-25 | $12.80 | $12.80 | 189,000 | — | — |
| 2017-04-24 | $12.70 | $12.70 | 130,500 | — | — |
| 2017-04-21 | $12.85 | $12.85 | 120,100 | — | — |
| 2017-04-20 | $13.00 | $13.00 | 210,800 | — | — |
| 2017-04-19 | $13.20 | $13.20 | 101,000 | — | — |
| 2017-04-18 | $13.25 | $13.25 | 99,500 | — | — |
| 2017-04-17 | $13.75 | $13.75 | 102,200 | — | — |
| 2017-04-13 | $13.50 | $13.50 | 94,400 | — | — |
| 2017-04-12 | $13.90 | $13.90 | 251,400 | — | — |
| 2017-04-11 | $14.10 | $14.10 | 194,500 | — | — |
| 2017-04-10 | $14.40 | $14.40 | 229,300 | — | — |
| 2017-04-07 | $13.90 | $13.90 | 88,700 | — | — |
| 2017-04-06 | $14.20 | $14.20 | 274,600 | — | — |
| 2017-04-05 | $13.95 | $13.95 | 321,700 | — | — |
| 2017-04-04 | $14.55 | $14.55 | 421,000 | — | — |
| 2017-04-03 | $13.80 | $13.80 | 249,600 | — | — |
| 2017-03-31 | $13.75 | $13.75 | 123,800 | — | — |
| 2017-03-30 | $13.75 | $13.75 | 164,200 | — | — |
| 2017-03-29 | $13.40 | $13.40 | 258,300 | — | — |
| 2017-03-28 | $13.45 | $13.45 | 69,700 | — | — |
| 2017-03-27 | $13.20 | $13.20 | 212,600 | — | — |
| 2017-03-24 | $13.80 | $13.80 | 409,700 | — | — |
| 2017-03-23 | $13.20 | $13.20 | 462,400 | — | — |
| 2017-03-22 | $12.45 | $12.45 | 163,000 | — | — |
| 2017-03-21 | $12.50 | $12.50 | 225,000 | — | — |
| 2017-03-20 | $13.00 | $13.00 | 94,500 | — | — |
| 2017-03-17 | $13.15 | $13.15 | 359,000 | — | — |
| 2017-03-16 | $13.10 | $13.10 | 114,800 | — | — |
| 2017-03-15 | $13.10 | $13.10 | 306,500 | — | — |
| 2017-03-14 | $12.80 | $12.80 | 141,500 | — | — |
| 2017-03-13 | $13.05 | $13.05 | 278,600 | — | — |
| 2017-03-10 | $13.15 | $13.15 | 280,100 | — | — |
| 2017-03-09 | $13.65 | $13.65 | 260,600 | — | — |
| 2017-03-08 | $13.40 | $13.40 | 380,000 | — | — |
| 2017-03-07 | $13.50 | $13.50 | 301,800 | — | — |
| 2017-03-06 | $13.50 | $13.50 | 415,400 | — | — |
| 2017-03-03 | $14.20 | $14.20 | 597,900 | — | — |
| 2017-03-02 | $14.00 | $14.00 | 1,258,400 | — | — |
| 2017-03-01 | $11.00 | $11.00 | 296,200 | — | — |
| 2017-02-28 | $10.70 | $10.70 | 184,000 | — | — |
| 2017-02-27 | $10.65 | $10.65 | 170,400 | — | — |
| 2017-02-24 | $10.70 | $10.70 | 186,300 | — | — |
| 2017-02-23 | $10.90 | $10.90 | 237,900 | — | — |
| 2017-02-22 | $10.90 | $10.90 | 176,800 | — | — |
| 2017-02-21 | $11.20 | $11.20 | 207,200 | — | — |
| 2017-02-17 | $11.00 | $11.00 | 273,400 | — | — |
| 2017-02-16 | $11.00 | $11.00 | 198,300 | — | — |
| 2017-02-15 | $11.30 | $11.30 | 134,600 | — | — |
| 2017-02-14 | $11.45 | $11.45 | 212,500 | — | — |
| 2017-02-13 | $11.15 | $11.15 | 232,500 | — | — |
| 2017-02-10 | $11.40 | $11.40 | 266,400 | — | — |
| 2017-02-09 | $11.00 | $11.00 | 268,300 | — | — |
| 2017-02-08 | $11.10 | $11.10 | 216,200 | — | — |
| 2017-02-07 | $11.30 | $11.30 | 482,600 | — | — |
| 2017-02-06 | $11.80 | $11.80 | 347,300 | — | — |
| 2017-02-03 | $11.70 | $11.70 | 288,200 | — | — |
| 2017-02-02 | $11.65 | $11.65 | 280,800 | — | — |
| 2017-02-01 | $11.80 | $11.80 | 402,500 | — | — |
| 2017-01-31 | $11.55 | $11.55 | 489,000 | — | — |
| 2017-01-30 | $11.50 | $11.50 | 320,000 | — | — |
| 2017-01-27 | $11.60 | $11.60 | 282,700 | — | — |
| 2017-01-26 | $11.65 | $11.65 | 276,700 | — | — |
| 2017-01-25 | $11.80 | $11.80 | 386,800 | — | — |
| 2017-01-24 | $11.55 | $11.55 | 281,700 | — | — |
| 2017-01-23 | $11.50 | $11.50 | 486,900 | — | — |
| 2017-01-20 | $11.60 | $11.60 | 477,600 | — | — |
| 2017-01-19 | $11.40 | $11.40 | 288,600 | — | — |
| 2017-01-18 | $11.10 | $11.10 | 406,100 | — | — |
| 2017-01-17 | $10.90 | $10.90 | 577,400 | — | — |
| 2017-01-13 | $11.05 | $11.05 | 545,900 | — | — |
| 2017-01-12 | $10.70 | $10.70 | 191,900 | — | — |
| 2017-01-11 | $10.70 | $10.70 | 351,700 | — | — |
| 2017-01-10 | $10.25 | $10.25 | 166,000 | — | — |
| 2017-01-09 | $10.30 | $10.30 | 586,500 | — | — |
| 2017-01-06 | $9.45 | $9.45 | 82,200 | — | — |
| 2017-01-05 | $9.45 | $9.45 | 105,000 | — | — |
| 2017-01-04 | $9.65 | $9.65 | 219,100 | — | — |
| 2017-01-03 | $9.45 | $9.45 | 255,800 | — | — |