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
- 2015-07-20 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 | $11.95 | $11.95 | 55,400 | — | — |
| 2017-12-28 | $12.05 | $12.05 | 18,800 | — | — |
| 2017-12-27 | $12.25 | $12.25 | 34,400 | — | — |
| 2017-12-26 | $12.55 | $12.55 | 78,200 | — | — |
| 2017-12-22 | $12.15 | $12.15 | 110,400 | — | — |
| 2017-12-21 | $12.35 | $12.35 | 134,400 | — | — |
| 2017-12-20 | $11.70 | $11.70 | 107,900 | — | — |
| 2017-12-19 | $11.20 | $11.20 | 71,900 | — | — |
| 2017-12-18 | $11.55 | $11.55 | 88,500 | — | — |
| 2017-12-15 | $12.00 | $12.00 | 163,400 | — | — |
| 2017-12-14 | $11.50 | $11.50 | 54,600 | — | — |
| 2017-12-13 | $11.45 | $11.45 | 98,600 | — | — |
| 2017-12-12 | $11.55 | $11.55 | 69,400 | — | — |
| 2017-12-11 | $11.15 | $11.15 | 72,900 | — | — |
| 2017-12-08 | $11.10 | $11.10 | 71,600 | — | — |
| 2017-12-07 | $11.20 | $11.20 | 71,400 | — | — |
| 2017-12-06 | $11.15 | $11.15 | 55,700 | — | — |
| 2017-12-05 | $11.00 | $11.00 | 84,300 | — | — |
| 2017-12-04 | $11.20 | $11.20 | 118,600 | — | — |
| 2017-12-01 | $11.35 | $11.35 | 89,400 | — | — |
| 2017-11-30 | $11.05 | $11.05 | 146,000 | — | — |
| 2017-11-29 | $11.65 | $11.65 | 487,600 | — | — |
| 2017-11-28 | $10.00 | $10.00 | 163,000 | — | — |
| 2017-11-27 | $10.00 | $10.00 | 140,300 | — | — |
| 2017-11-24 | $10.05 | $10.05 | 19,100 | — | — |
| 2017-11-22 | $9.85 | $9.85 | 54,000 | — | — |
| 2017-11-21 | $9.75 | $9.75 | 57,600 | — | — |
| 2017-11-20 | $9.80 | $9.80 | 51,000 | — | — |
| 2017-11-17 | $9.50 | $9.50 | 71,400 | — | — |
| 2017-11-16 | $9.40 | $9.40 | 82,600 | — | — |
| 2017-11-15 | $9.10 | $9.10 | 67,000 | — | — |
| 2017-11-14 | $9.15 | $9.15 | 39,400 | — | — |
| 2017-11-13 | $9.15 | $9.15 | 54,400 | — | — |
| 2017-11-10 | $9.30 | $9.30 | 42,000 | — | — |
| 2017-11-09 | $9.55 | $9.55 | 35,300 | — | — |
| 2017-11-08 | $9.35 | $9.35 | 45,900 | — | — |
| 2017-11-07 | $9.80 | $9.80 | 50,400 | — | — |
| 2017-11-06 | $9.50 | $9.50 | 34,000 | — | — |
| 2017-11-03 | $9.70 | $9.70 | 92,600 | — | — |
| 2017-11-02 | $10.40 | $10.40 | 29,000 | — | — |
| 2017-11-01 | $10.30 | $10.30 | 33,000 | — | — |
| 2017-10-31 | $10.50 | $10.50 | 59,200 | — | — |
| 2017-10-30 | $10.30 | $10.30 | 45,600 | — | — |
| 2017-10-27 | $10.55 | $10.55 | 54,200 | — | — |
| 2017-10-26 | $10.30 | $10.30 | 31,700 | — | — |
| 2017-10-25 | $10.40 | $10.40 | 33,900 | — | — |
| 2017-10-24 | $10.55 | $10.55 | 51,700 | — | — |
| 2017-10-23 | $10.45 | $10.45 | 33,700 | — | — |
| 2017-10-20 | $10.60 | $10.60 | 43,500 | — | — |
| 2017-10-19 | $10.45 | $10.45 | 33,500 | — | — |
| 2017-10-18 | $10.45 | $10.45 | 38,800 | — | — |
| 2017-10-17 | $10.25 | $10.25 | 25,700 | — | — |
| 2017-10-16 | $10.30 | $10.30 | 51,700 | — | — |
| 2017-10-13 | $10.35 | $10.35 | 42,000 | — | — |
| 2017-10-12 | $10.50 | $10.50 | 42,500 | — | — |
| 2017-10-11 | $10.50 | $10.50 | 38,200 | — | — |
| 2017-10-10 | $10.60 | $10.60 | 50,600 | — | — |
| 2017-10-09 | $10.55 | $10.55 | 88,800 | — | — |
| 2017-10-06 | $10.95 | $10.95 | 68,200 | — | — |
| 2017-10-05 | $10.80 | $10.80 | 48,000 | — | — |
| 2017-10-04 | $10.90 | $10.90 | 87,700 | — | — |
| 2017-10-03 | $10.80 | $10.80 | 99,000 | — | — |
| 2017-10-02 | $10.25 | $10.25 | 130,600 | — | — |
| 2017-09-29 | $10.55 | $10.55 | 94,400 | — | — |
| 2017-09-28 | $10.75 | $10.75 | 89,400 | — | — |
| 2017-09-27 | $10.65 | $10.65 | 232,800 | — | — |
| 2017-09-26 | $10.40 | $10.40 | 135,500 | — | — |
| 2017-09-25 | $10.40 | $10.40 | 245,000 | — | — |
| 2017-09-22 | $9.75 | $9.75 | 83,600 | — | — |
| 2017-09-21 | $9.65 | $9.65 | 61,300 | — | — |
| 2017-09-20 | $9.55 | $9.55 | 156,900 | — | — |
| 2017-09-19 | $9.75 | $9.75 | 88,600 | — | — |
| 2017-09-18 | $9.80 | $9.80 | 140,800 | — | — |
| 2017-09-15 | $9.90 | $9.90 | 137,800 | — | — |
| 2017-09-14 | $9.65 | $9.65 | 40,800 | — | — |
| 2017-09-13 | $9.70 | $9.70 | 51,400 | — | — |
| 2017-09-12 | $9.70 | $9.70 | 36,300 | — | — |
| 2017-09-11 | $9.60 | $9.60 | 46,700 | — | — |
| 2017-09-08 | $9.70 | $9.70 | 62,900 | — | — |
| 2017-09-07 | $9.90 | $9.90 | 68,400 | — | — |
| 2017-09-06 | $10.25 | $10.25 | 100,300 | — | — |
| 2017-09-05 | $10.40 | $10.40 | 90,200 | — | — |
| 2017-09-01 | $10.15 | $10.15 | 119,200 | — | — |
| 2017-08-31 | $9.80 | $9.80 | 117,200 | — | — |
| 2017-08-30 | $9.30 | $9.30 | 92,100 | — | — |
| 2017-08-29 | $9.30 | $9.30 | 126,000 | — | — |
| 2017-08-28 | $9.30 | $9.30 | 246,600 | — | — |
| 2017-08-25 | $8.85 | $8.85 | 641,300 | — | — |
| 2017-08-24 | $7.85 | $7.85 | 196,400 | — | — |
| 2017-08-23 | $7.85 | $7.85 | 144,000 | — | — |
| 2017-08-22 | $7.90 | $7.90 | 108,300 | — | — |
| 2017-08-21 | $7.90 | $7.90 | 54,300 | — | — |
| 2017-08-18 | $7.90 | $7.90 | 65,200 | — | — |
| 2017-08-17 | $7.75 | $7.75 | 88,000 | — | — |
| 2017-08-16 | $7.95 | $7.95 | 72,500 | — | — |
| 2017-08-15 | $7.95 | $7.95 | 77,300 | — | — |
| 2017-08-14 | $8.15 | $8.15 | 76,800 | — | — |
| 2017-08-11 | $8.25 | $8.25 | 74,300 | — | — |
| 2017-08-10 | $8.05 | $8.05 | 86,300 | — | — |
| 2017-08-09 | $8.20 | $8.20 | 101,600 | — | — |
| 2017-08-08 | $8.35 | $8.35 | 69,700 | — | — |
| 2017-08-07 | $8.35 | $8.35 | 156,800 | — | — |
| 2017-08-04 | $7.95 | $7.95 | 128,400 | — | — |
| 2017-08-03 | $7.95 | $7.95 | 171,400 | — | — |
| 2017-08-02 | $8.00 | $8.00 | 72,000 | — | — |
| 2017-08-01 | $8.10 | $8.10 | 66,600 | — | — |
| 2017-07-31 | $8.30 | $8.30 | 115,800 | — | — |
| 2017-07-28 | $8.25 | $8.25 | 91,100 | — | — |
| 2017-07-27 | $8.55 | $8.55 | 82,400 | — | — |
| 2017-07-26 | $8.45 | $8.45 | 80,500 | — | — |
| 2017-07-25 | $8.55 | $8.55 | 82,400 | — | — |
| 2017-07-24 | $8.30 | $8.30 | 67,800 | — | — |
| 2017-07-21 | $8.60 | $8.60 | 97,900 | — | — |
| 2017-07-20 | $8.70 | $8.70 | 108,000 | — | — |
| 2017-07-19 | $8.65 | $8.65 | 167,900 | — | — |
| 2017-07-18 | $8.35 | $8.35 | 115,000 | — | — |
| 2017-07-17 | $8.15 | $8.15 | 155,700 | — | — |
| 2017-07-14 | $8.00 | $8.00 | 121,400 | — | — |
| 2017-07-13 | $8.00 | $8.00 | 172,000 | — | — |
| 2017-07-12 | $8.05 | $8.05 | 213,300 | — | — |
| 2017-07-11 | $7.95 | $7.95 | 182,600 | — | — |
| 2017-07-10 | $7.75 | $7.75 | 164,400 | — | — |
| 2017-07-07 | $7.65 | $7.65 | 305,800 | — | — |
| 2017-07-06 | $7.60 | $7.60 | 310,900 | — | — |
| 2017-07-05 | $7.95 | $7.95 | 316,700 | — | — |
| 2017-07-03 | $8.00 | $8.00 | 93,900 | — | — |
| 2017-06-30 | $8.00 | $8.00 | 219,100 | — | — |
| 2017-06-29 | $8.20 | $8.20 | 202,500 | — | — |
| 2017-06-28 | $8.35 | $8.35 | 156,500 | — | — |
| 2017-06-27 | $8.30 | $8.30 | 308,900 | — | — |
| 2017-06-26 | $8.30 | $8.30 | 215,300 | — | — |
| 2017-06-23 | $8.40 | $8.40 | 2,080,900 | — | — |
| 2017-06-22 | $8.30 | $8.30 | 277,600 | — | — |
| 2017-06-21 | $8.25 | $8.25 | 384,900 | — | — |
| 2017-06-20 | $8.30 | $8.30 | 675,700 | — | — |
| 2017-06-19 | $8.30 | $8.30 | 245,300 | — | — |
| 2017-06-16 | $8.15 | $8.15 | 376,100 | — | — |
| 2017-06-15 | $8.15 | $8.15 | 144,600 | — | — |
| 2017-06-14 | $8.55 | $8.55 | 167,600 | — | — |
| 2017-06-13 | $8.55 | $8.55 | 171,600 | — | — |
| 2017-06-12 | $8.15 | $8.15 | 106,000 | — | — |
| 2017-06-09 | $8.30 | $8.30 | 85,500 | — | — |
| 2017-06-08 | $8.20 | $8.20 | 154,100 | — | — |
| 2017-06-07 | $8.15 | $8.15 | 189,300 | — | — |
| 2017-06-06 | $8.10 | $8.10 | 226,600 | — | — |
| 2017-06-05 | $8.40 | $8.40 | 108,700 | — | — |
| 2017-06-02 | $8.30 | $8.30 | 199,300 | — | — |
| 2017-06-01 | $8.50 | $8.50 | 276,800 | — | — |
| 2017-05-31 | $8.45 | $8.45 | 180,700 | — | — |
| 2017-05-30 | $8.20 | $8.20 | 214,500 | — | — |
| 2017-05-26 | $8.70 | $8.70 | 202,000 | — | — |
| 2017-05-25 | $8.50 | $8.50 | 235,100 | — | — |
| 2017-05-24 | $8.25 | $8.25 | 837,200 | — | — |
| 2017-05-23 | $11.70 | $11.70 | 67,700 | — | — |
| 2017-05-22 | $11.65 | $11.65 | 68,100 | — | — |
| 2017-05-19 | $12.05 | $12.05 | 42,400 | — | — |
| 2017-05-18 | $11.95 | $11.95 | 37,400 | — | — |
| 2017-05-17 | $11.85 | $11.85 | 73,400 | — | — |
| 2017-05-16 | $12.30 | $12.30 | 56,600 | — | — |
| 2017-05-15 | $12.10 | $12.10 | 38,000 | — | — |
| 2017-05-12 | $11.95 | $11.95 | 51,700 | — | — |
| 2017-05-11 | $11.85 | $11.85 | 46,200 | — | — |
| 2017-05-10 | $11.90 | $11.90 | 98,000 | — | — |
| 2017-05-09 | $11.70 | $11.70 | 86,700 | — | — |
| 2017-05-08 | $11.95 | $11.95 | 57,300 | — | — |
| 2017-05-05 | $11.35 | $11.35 | 126,600 | — | — |
| 2017-05-04 | $11.35 | $11.35 | 105,000 | — | — |
| 2017-05-03 | $11.85 | $11.85 | 42,900 | — | — |
| 2017-05-02 | $12.25 | $12.25 | 50,700 | — | — |
| 2017-05-01 | $12.10 | $12.10 | 54,700 | — | — |
| 2017-04-28 | $11.95 | $11.95 | 53,000 | — | — |
| 2017-04-27 | $11.90 | $11.90 | 66,200 | — | — |
| 2017-04-26 | $12.15 | $12.15 | 60,400 | — | — |
| 2017-04-25 | $12.00 | $12.00 | 84,900 | — | — |
| 2017-04-24 | $12.05 | $12.05 | 80,700 | — | — |
| 2017-04-21 | $12.05 | $12.05 | 76,800 | — | — |
| 2017-04-20 | $12.05 | $12.05 | 126,500 | — | — |
| 2017-04-19 | $12.00 | $12.00 | 116,300 | — | — |
| 2017-04-18 | $11.80 | $11.80 | 97,100 | — | — |
| 2017-04-17 | $11.80 | $11.80 | 187,900 | — | — |
| 2017-04-13 | $11.45 | $11.45 | 199,100 | — | — |
| 2017-04-12 | $11.05 | $11.05 | 197,100 | — | — |
| 2017-04-11 | $10.90 | $10.90 | 226,900 | — | — |
| 2017-04-10 | $10.45 | $10.45 | 152,400 | — | — |
| 2017-04-07 | $10.70 | $10.70 | 106,100 | — | — |
| 2017-04-06 | $10.65 | $10.65 | 142,900 | — | — |
| 2017-04-05 | $10.45 | $10.45 | 98,500 | — | — |
| 2017-04-04 | $10.40 | $10.40 | 144,700 | — | — |
| 2017-04-03 | $10.30 | $10.30 | 131,300 | — | — |
| 2017-03-31 | $9.95 | $9.95 | 146,400 | — | — |
| 2017-03-30 | $9.75 | $9.75 | 165,100 | — | — |
| 2017-03-29 | $9.70 | $9.70 | 90,800 | — | — |
| 2017-03-28 | $9.60 | $9.60 | 84,900 | — | — |
| 2017-03-27 | $9.65 | $9.65 | 82,800 | — | — |
| 2017-03-24 | $9.70 | $9.70 | 225,200 | — | — |
| 2017-03-23 | $9.65 | $9.65 | 238,900 | — | — |
| 2017-03-22 | $9.75 | $9.75 | 142,000 | — | — |
| 2017-03-21 | $9.65 | $9.65 | 213,100 | — | — |
| 2017-03-20 | $9.75 | $9.75 | 191,900 | — | — |
| 2017-03-17 | $9.65 | $9.65 | 308,400 | — | — |
| 2017-03-16 | $9.45 | $9.45 | 433,200 | — | — |
| 2017-03-15 | $9.30 | $9.30 | 341,000 | — | — |
| 2017-03-14 | $9.15 | $9.15 | 346,800 | — | — |
| 2017-03-13 | $9.25 | $9.25 | 243,200 | — | — |
| 2017-03-10 | $9.05 | $9.05 | 1,415,100 | — | — |
| 2017-03-09 | $9.00 | $9.00 | 140,300 | — | — |
| 2017-03-08 | $9.80 | $9.80 | 591,400 | — | — |
| 2017-03-07 | $9.40 | $9.40 | 221,000 | — | — |
| 2017-03-06 | $9.50 | $9.50 | 163,300 | — | — |
| 2017-03-03 | $10.20 | $10.20 | 64,600 | — | — |
| 2017-03-02 | $10.35 | $10.35 | 63,400 | — | — |
| 2017-03-01 | $10.30 | $10.30 | 118,200 | — | — |
| 2017-02-28 | $10.15 | $10.15 | 41,300 | — | — |
| 2017-02-27 | $10.30 | $10.30 | 49,900 | — | — |
| 2017-02-24 | $10.10 | $10.10 | 85,400 | — | — |
| 2017-02-23 | $10.10 | $10.10 | 76,300 | — | — |
| 2017-02-22 | $10.05 | $10.05 | 73,700 | — | — |
| 2017-02-21 | $9.90 | $9.90 | 64,200 | — | — |
| 2017-02-17 | $10.10 | $10.10 | 69,400 | — | — |
| 2017-02-16 | $10.25 | $10.25 | 45,500 | — | — |
| 2017-02-15 | $10.20 | $10.20 | 182,100 | — | — |
| 2017-02-14 | $10.15 | $10.15 | 28,400 | — | — |
| 2017-02-13 | $10.20 | $10.20 | 95,500 | — | — |
| 2017-02-10 | $10.15 | $10.15 | 74,100 | — | — |
| 2017-02-09 | $10.05 | $10.05 | 102,400 | — | — |
| 2017-02-08 | $9.85 | $9.85 | 53,700 | — | — |
| 2017-02-07 | $9.85 | $9.85 | 32,500 | — | — |
| 2017-02-06 | $9.85 | $9.85 | 33,100 | — | — |
| 2017-02-03 | $9.95 | $9.95 | 175,200 | — | — |
| 2017-02-02 | $9.80 | $9.80 | 78,400 | — | — |
| 2017-02-01 | $9.50 | $9.50 | 54,900 | — | — |
| 2017-01-31 | $9.65 | $9.65 | 44,500 | — | — |
| 2017-01-30 | $9.75 | $9.75 | 60,900 | — | — |
| 2017-01-27 | $9.75 | $9.75 | 109,800 | — | — |
| 2017-01-26 | $9.65 | $9.65 | 103,300 | — | — |
| 2017-01-25 | $9.40 | $9.40 | 176,200 | — | — |
| 2017-01-24 | $9.10 | $9.10 | 82,700 | — | — |
| 2017-01-23 | $9.05 | $9.05 | 72,000 | — | — |
| 2017-01-20 | $9.05 | $9.05 | 63,300 | — | — |
| 2017-01-19 | $8.95 | $8.95 | 80,900 | — | — |
| 2017-01-18 | $8.95 | $8.95 | 66,700 | — | — |
| 2017-01-17 | $9.00 | $9.00 | 110,400 | — | — |
| 2017-01-13 | $9.00 | $9.00 | 585,900 | — | — |
| 2017-01-12 | $9.20 | $9.20 | 52,300 | — | — |
| 2017-01-11 | $9.40 | $9.40 | 48,200 | — | — |
| 2017-01-10 | $9.10 | $9.10 | 45,200 | — | — |
| 2017-01-09 | $9.45 | $9.45 | 64,200 | — | — |
| 2017-01-06 | $9.33 | $9.33 | 34,300 | — | — |
| 2017-01-05 | $9.25 | $9.25 | 49,400 | — | — |
| 2017-01-04 | $9.10 | $9.10 | 263,200 | — | — |
| 2017-01-03 | $9.05 | $9.05 | 11,600 | — | — |