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
- 2016-07-06 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 | $11.56 | $11.76 | 597,100 | — | — |
| 2017-12-28 | $11.55 | $11.75 | 370,500 | — | — |
| 2017-12-27 | $11.47 | $11.63 | 575,500 | — | — |
| 2017-12-26 | $11.77 | $11.94 | 382,900 | — | — |
| 2017-12-22 | $11.48 | $11.64 | 452,600 | — | — |
| 2017-12-21 | $11.13 | $11.29 | 420,000 | — | — |
| 2017-12-20 | $11.07 | $11.23 | 566,800 | — | — |
| 2017-12-19 | $10.78 | $10.93 | 393,300 | — | — |
| 2017-12-18 | $10.85 | $11.00 | 429,600 | — | — |
| 2017-12-15 | $10.84 | $10.99 | 1,629,000 | — | — |
| 2017-12-14 | $11.01 | $11.17 | 516,600 | — | — |
| 2017-12-13 | $11.12 | $11.28 | 756,800 | — | — |
| 2017-12-12 | $10.93 | $11.09 | 496,700 | — | — |
| 2017-12-11 | $11.01 | $11.17 | 831,200 | — | — |
| 2017-12-08 | $11.17 | $11.33 | 578,600 | — | — |
| 2017-12-07 | $11.17 | $11.33 | 564,600 | — | — |
| 2017-12-06 | $11.38 | $11.54 | 569,100 | — | — |
| 2017-12-05 | $11.55 | $11.71 | 522,600 | — | — |
| 2017-12-04 | $11.65 | $11.82 | 349,200 | — | — |
| 2017-12-01 | $11.78 | $11.95 | 481,900 | — | — |
| 2017-11-30 | $11.83 | $12.00 | 465,500 | — | — |
| 2017-11-29 | $11.79 | $11.96 | 434,800 | — | — |
| 2017-11-28 | $11.95 | $12.12 | 416,100 | — | — |
| 2017-11-27 | $12.06 | $12.23 | 249,000 | — | — |
| 2017-11-24 | $12.03 | $12.20 | 267,200 | — | — |
| 2017-11-22 | $12.17 | $12.34 | 320,500 | — | — |
| 2017-11-21 | $12.06 | $12.23 | 350,000 | — | — |
| 2017-11-20 | $12.01 | $12.18 | 509,300 | — | — |
| 2017-11-17 | $12.21 | $12.38 | 393,600 | — | — |
| 2017-11-16 | $12.17 | $12.34 | 371,300 | — | — |
| 2017-11-15 | $12.06 | $12.23 | 525,700 | — | — |
| 2017-11-14 | $12.10 | $12.27 | 616,000 | — | — |
| 2017-11-13 | $12.11 | $12.28 | 473,300 | — | — |
| 2017-11-10 | $12.13 | $12.30 | 565,600 | — | — |
| 2017-11-09 | $12.17 | $12.34 | 586,300 | — | — |
| 2017-11-08 | $12.29 | $12.46 | 422,500 | — | — |
| 2017-11-07 | $12.51 | $12.69 | 339,500 | — | — |
| 2017-11-06 | $12.54 | $12.72 | 435,700 | — | — |
| 2017-11-03 | $12.46 | $12.64 | 338,700 | — | — |
| 2017-11-02 | $12.63 | $12.81 | 376,500 | — | — |
| 2017-11-01 | $12.72 | $12.90 | 841,400 | — | — |
| 2017-10-31 | $12.60 | $12.78 | 279,800 | — | — |
| 2017-10-30 | $12.66 | $12.84 | 320,600 | — | — |
| 2017-10-27 | $12.58 | $12.76 | 478,700 | — | — |
| 2017-10-26 | $12.35 | $12.53 | 525,700 | — | — |
| 2017-10-25 | $12.60 | $12.78 | 495,100 | — | — |
| 2017-10-24 | $12.71 | $12.89 | 318,800 | — | — |
| 2017-10-23 | $12.68 | $12.86 | 310,100 | — | — |
| 2017-10-20 | $12.69 | $12.87 | 392,000 | — | — |
| 2017-10-19 | $12.94 | $13.12 | 340,200 | — | — |
| 2017-10-18 | $12.87 | $13.05 | 850,800 | — | — |
| 2017-10-17 | $12.86 | $13.04 | 512,500 | — | — |
| 2017-10-16 | $13.06 | $13.25 | 377,200 | — | — |
| 2017-10-13 | $13.26 | $13.45 | 320,400 | — | — |
| 2017-10-12 | $13.25 | $13.44 | 294,700 | — | — |
| 2017-10-11 | $13.23 | $13.42 | 423,100 | — | — |
| 2017-10-10 | $13.09 | $13.28 | 356,100 | — | — |
| 2017-10-09 | $13.29 | $13.48 | 255,900 | — | — |
| 2017-10-06 | $13.04 | $13.22 | 487,400 | — | — |
| 2017-10-05 | $12.86 | $13.04 | 308,100 | — | — |
| 2017-10-04 | $13.12 | $13.31 | 428,600 | — | — |
| 2017-10-03 | $13.00 | $13.18 | 309,800 | — | — |
| 2017-10-02 | $12.83 | $13.01 | 370,300 | — | — |
| 2017-09-29 | $12.91 | $13.09 | 352,000 | — | — |
| 2017-09-28 | $12.91 | $13.09 | 267,700 | — | — |
| 2017-09-27 | $12.90 | $13.04 | 440,500 | — | — |
| 2017-09-26 | $13.07 | $13.21 | 425,300 | — | — |
| 2017-09-25 | $13.25 | $13.40 | 579,800 | — | — |
| 2017-09-22 | $13.13 | $13.27 | 384,400 | — | — |
| 2017-09-21 | $13.07 | $13.21 | 463,600 | — | — |
| 2017-09-20 | $13.24 | $13.39 | 1,083,900 | — | — |
| 2017-09-19 | $13.27 | $13.42 | 478,400 | — | — |
| 2017-09-18 | $13.14 | $13.29 | 1,165,900 | — | — |
| 2017-09-15 | $13.42 | $13.57 | 3,615,400 | — | — |
| 2017-09-14 | $13.65 | $13.80 | 471,900 | — | — |
| 2017-09-13 | $13.67 | $13.82 | 647,100 | — | — |
| 2017-09-12 | $13.90 | $14.05 | 488,400 | — | — |
| 2017-09-11 | $13.91 | $14.06 | 1,685,600 | — | — |
| 2017-09-08 | $14.26 | $14.42 | 700,100 | — | — |
| 2017-09-07 | $14.37 | $14.53 | 696,400 | — | — |
| 2017-09-06 | $14.11 | $14.27 | 752,700 | — | — |
| 2017-09-05 | $14.10 | $14.26 | 683,400 | — | — |
| 2017-09-01 | $13.82 | $13.97 | 616,900 | — | — |
| 2017-08-31 | $13.99 | $14.14 | 741,100 | — | — |
| 2017-08-30 | $13.67 | $13.82 | 367,000 | — | — |
| 2017-08-29 | $13.80 | $13.95 | 751,700 | — | — |
| 2017-08-28 | $13.72 | $13.87 | 762,300 | — | — |
| 2017-08-25 | $13.58 | $13.73 | 899,900 | — | — |
| 2017-08-24 | $12.95 | $13.09 | 780,500 | — | — |
| 2017-08-23 | $12.70 | $12.84 | 428,300 | — | — |
| 2017-08-22 | $12.72 | $12.86 | 204,100 | — | — |
| 2017-08-21 | $12.74 | $12.88 | 329,100 | — | — |
| 2017-08-18 | $12.74 | $12.88 | 454,300 | — | — |
| 2017-08-17 | $12.70 | $12.84 | 336,600 | — | — |
| 2017-08-16 | $12.76 | $12.90 | 365,200 | — | — |
| 2017-08-15 | $12.54 | $12.68 | 257,600 | — | — |
| 2017-08-14 | $12.69 | $12.83 | 237,400 | — | — |
| 2017-08-11 | $12.69 | $12.83 | 470,400 | — | — |
| 2017-08-10 | $12.61 | $12.75 | 430,600 | — | — |
| 2017-08-09 | $12.54 | $12.68 | 571,900 | — | — |
| 2017-08-08 | $12.41 | $12.55 | 426,700 | — | — |
| 2017-08-07 | $12.23 | $12.37 | 321,500 | — | — |
| 2017-08-04 | $12.45 | $12.59 | 537,200 | — | — |
| 2017-08-03 | $12.68 | $12.82 | 369,300 | — | — |
| 2017-08-02 | $12.61 | $12.75 | 391,800 | — | — |
| 2017-08-01 | $12.70 | $12.84 | 556,300 | — | — |
| 2017-07-31 | $12.85 | $12.99 | 422,300 | — | — |
| 2017-07-28 | $12.70 | $12.84 | 373,400 | — | — |
| 2017-07-27 | $12.44 | $12.58 | 479,400 | — | — |
| 2017-07-26 | $12.72 | $12.86 | 509,800 | — | — |
| 2017-07-25 | $12.53 | $12.67 | 351,900 | — | — |
| 2017-07-24 | $12.67 | $12.81 | 319,200 | — | — |
| 2017-07-21 | $12.70 | $12.84 | 334,700 | — | — |
| 2017-07-20 | $12.69 | $12.83 | 310,400 | — | — |
| 2017-07-19 | $12.60 | $12.74 | 275,600 | — | — |
| 2017-07-18 | $12.52 | $12.66 | 397,800 | — | — |
| 2017-07-17 | $12.38 | $12.52 | 330,000 | — | — |
| 2017-07-14 | $12.27 | $12.41 | 371,700 | — | — |
| 2017-07-13 | $12.14 | $12.27 | 355,000 | — | — |
| 2017-07-12 | $12.31 | $12.45 | 523,900 | — | — |
| 2017-07-11 | $12.31 | $12.45 | 605,900 | — | — |
| 2017-07-10 | $12.37 | $12.51 | 779,400 | — | — |
| 2017-07-07 | $11.94 | $12.07 | 514,700 | — | — |
| 2017-07-06 | $12.03 | $12.16 | 439,600 | — | — |
| 2017-07-05 | $12.14 | $12.27 | 616,900 | — | — |
| 2017-07-03 | $12.03 | $12.16 | 241,300 | — | — |
| 2017-06-30 | $12.22 | $12.35 | 531,600 | — | — |
| 2017-06-29 | $12.28 | $12.42 | 562,500 | — | — |
| 2017-06-28 | $12.51 | $12.65 | 487,700 | — | — |
| 2017-06-27 | $12.34 | $12.45 | 704,900 | — | — |
| 2017-06-26 | $12.25 | $12.36 | 403,300 | — | — |
| 2017-06-23 | $12.45 | $12.56 | 769,500 | — | — |
| 2017-06-22 | $12.46 | $12.57 | 694,800 | — | — |
| 2017-06-21 | $12.33 | $12.44 | 588,100 | — | — |
| 2017-06-20 | $12.26 | $12.37 | 542,300 | — | — |
| 2017-06-19 | $12.20 | $12.30 | 718,600 | — | — |
| 2017-06-16 | $12.00 | $12.10 | 9,296,200 | — | — |
| 2017-06-15 | $12.19 | $12.29 | 1,478,900 | — | — |
| 2017-06-14 | $12.16 | $12.26 | 2,170,400 | — | — |
| 2017-06-13 | $12.69 | $12.80 | 1,424,600 | — | — |
| 2017-06-12 | $12.68 | $12.79 | 1,508,700 | — | — |
| 2017-06-09 | $12.60 | $12.71 | 767,200 | — | — |
| 2017-06-08 | $12.63 | $12.74 | 937,400 | — | — |
| 2017-06-07 | $12.81 | $12.92 | 1,469,900 | — | — |
| 2017-06-06 | $12.43 | $12.54 | 1,284,000 | — | — |
| 2017-06-05 | $12.17 | $12.27 | 1,554,900 | — | — |
| 2017-06-02 | $10.67 | $10.76 | 358,900 | — | — |
| 2017-06-01 | $10.65 | $10.74 | 501,400 | — | — |
| 2017-05-31 | $10.56 | $10.65 | 475,100 | — | — |
| 2017-05-30 | $10.51 | $10.60 | 548,300 | — | — |
| 2017-05-26 | $10.61 | $10.70 | 398,600 | — | — |
| 2017-05-25 | $10.68 | $10.77 | 904,600 | — | — |
| 2017-05-24 | $10.82 | $10.91 | 1,315,400 | — | — |
| 2017-05-23 | $11.09 | $11.19 | 1,837,500 | — | — |
| 2017-05-22 | $11.83 | $11.93 | 727,400 | — | — |
| 2017-05-19 | $11.12 | $11.22 | 503,000 | — | — |
| 2017-05-18 | $11.01 | $11.10 | 944,100 | — | — |
| 2017-05-17 | $11.14 | $11.24 | 919,900 | — | — |
| 2017-05-16 | $11.09 | $11.19 | 702,500 | — | — |
| 2017-05-15 | $10.89 | $10.98 | 545,400 | — | — |
| 2017-05-12 | $10.83 | $10.92 | 788,500 | — | — |
| 2017-05-11 | $10.65 | $10.74 | 922,300 | — | — |
| 2017-05-10 | $10.24 | $10.33 | 635,400 | — | — |
| 2017-05-09 | $10.22 | $10.31 | 640,800 | — | — |
| 2017-05-08 | $10.27 | $10.36 | 699,800 | — | — |
| 2017-05-05 | $10.26 | $10.35 | 649,900 | — | — |
| 2017-05-04 | $10.12 | $10.21 | 856,000 | — | — |
| 2017-05-03 | $10.45 | $10.54 | 940,600 | — | — |
| 2017-05-02 | $10.47 | $10.56 | 1,018,000 | — | — |
| 2017-05-01 | $10.57 | $10.66 | 842,600 | — | — |
| 2017-04-28 | $10.67 | $10.76 | 803,500 | — | — |
| 2017-04-27 | $10.56 | $10.65 | 998,300 | — | — |
| 2017-04-26 | $10.49 | $10.58 | 1,522,500 | — | — |
| 2017-04-25 | $10.50 | $10.59 | 1,394,900 | — | — |
| 2017-04-24 | $10.97 | $11.06 | 674,200 | — | — |
| 2017-04-21 | $11.12 | $11.22 | 588,700 | — | — |
| 2017-04-20 | $11.19 | $11.29 | 560,800 | — | — |
| 2017-04-19 | $11.23 | $11.33 | 1,390,600 | — | — |
| 2017-04-18 | $11.51 | $11.61 | 899,400 | — | — |
| 2017-04-17 | $11.27 | $11.37 | 991,900 | — | — |
| 2017-04-13 | $11.27 | $11.37 | 836,000 | — | — |
| 2017-04-12 | $11.50 | $11.60 | 598,700 | — | — |
| 2017-04-11 | $11.34 | $11.44 | 693,900 | — | — |
| 2017-04-10 | $11.21 | $11.31 | 378,200 | — | — |
| 2017-04-07 | $11.18 | $11.28 | 469,200 | — | — |
| 2017-04-06 | $11.29 | $11.39 | 281,800 | — | — |
| 2017-04-05 | $11.27 | $11.37 | 441,500 | — | — |
| 2017-04-04 | $11.17 | $11.27 | 323,200 | — | — |
| 2017-04-03 | $11.09 | $11.19 | 345,000 | — | — |
| 2017-03-31 | $11.10 | $11.20 | 433,700 | — | — |
| 2017-03-30 | $11.13 | $11.23 | 296,000 | — | — |
| 2017-03-29 | $11.22 | $11.32 | 446,900 | — | — |
| 2017-03-28 | $11.24 | $11.31 | 714,600 | — | — |
| 2017-03-27 | $11.51 | $11.58 | 464,100 | — | — |
| 2017-03-24 | $11.19 | $11.26 | 443,200 | — | — |
| 2017-03-23 | $11.27 | $11.34 | 812,100 | — | — |
| 2017-03-22 | $11.37 | $11.44 | 530,300 | — | — |
| 2017-03-21 | $11.32 | $11.39 | 793,000 | — | — |
| 2017-03-20 | $11.30 | $11.37 | 523,800 | — | — |
| 2017-03-17 | $10.94 | $11.00 | 2,651,400 | — | — |
| 2017-03-16 | $11.28 | $11.35 | 557,800 | — | — |
| 2017-03-15 | $11.15 | $11.22 | 995,100 | — | — |
| 2017-03-14 | $10.71 | $10.77 | 1,042,000 | — | — |
| 2017-03-13 | $10.92 | $10.98 | 946,600 | — | — |
| 2017-03-10 | $10.64 | $10.70 | 346,800 | — | — |
| 2017-03-09 | $10.36 | $10.42 | 156,200 | — | — |
| 2017-03-08 | $10.43 | $10.49 | 287,900 | — | — |
| 2017-03-07 | $10.52 | $10.58 | 258,900 | — | — |
| 2017-03-06 | $10.59 | $10.65 | 365,900 | — | — |
| 2017-03-03 | $10.96 | $11.02 | 464,300 | — | — |
| 2017-03-02 | $10.83 | $10.89 | 428,800 | — | — |
| 2017-03-01 | $11.20 | $11.27 | 341,900 | — | — |
| 2017-02-28 | $10.98 | $11.04 | 377,300 | — | — |
| 2017-02-27 | $10.80 | $10.86 | 459,100 | — | — |
| 2017-02-24 | $11.27 | $11.34 | 312,300 | — | — |
| 2017-02-23 | $11.44 | $11.51 | 417,000 | — | — |
| 2017-02-22 | $11.43 | $11.50 | 455,300 | — | — |
| 2017-02-21 | $11.51 | $11.58 | 249,000 | — | — |
| 2017-02-17 | $11.73 | $11.80 | 220,700 | — | — |
| 2017-02-16 | $11.89 | $11.96 | 290,200 | — | — |
| 2017-02-15 | $11.63 | $11.70 | 245,600 | — | — |
| 2017-02-14 | $11.57 | $11.64 | 354,800 | — | — |
| 2017-02-13 | $11.58 | $11.65 | 156,100 | — | — |
| 2017-02-10 | $11.71 | $11.78 | 243,400 | — | — |
| 2017-02-09 | $11.61 | $11.68 | 246,800 | — | — |
| 2017-02-08 | $11.93 | $12.00 | 345,100 | — | — |
| 2017-02-07 | $11.83 | $11.90 | 248,300 | — | — |
| 2017-02-06 | $11.72 | $11.79 | 232,500 | — | — |
| 2017-02-03 | $11.36 | $11.43 | 134,200 | — | — |
| 2017-02-02 | $11.24 | $11.31 | 161,700 | — | — |
| 2017-02-01 | $11.19 | $11.26 | 236,900 | — | — |
| 2017-01-31 | $11.00 | $11.06 | 327,800 | — | — |
| 2017-01-30 | $10.81 | $10.87 | 160,600 | — | — |
| 2017-01-27 | $10.78 | $10.84 | 170,400 | — | — |
| 2017-01-26 | $10.63 | $10.69 | 172,200 | — | — |
| 2017-01-25 | $10.71 | $10.77 | 175,500 | — | — |
| 2017-01-24 | $10.61 | $10.67 | 255,800 | — | — |
| 2017-01-23 | $10.64 | $10.70 | 159,700 | — | — |
| 2017-01-20 | $10.49 | $10.55 | 231,000 | — | — |
| 2017-01-19 | $10.49 | $10.55 | 198,200 | — | — |
| 2017-01-18 | $10.52 | $10.58 | 185,700 | — | — |
| 2017-01-17 | $10.76 | $10.82 | 209,000 | — | — |
| 2017-01-13 | $10.65 | $10.71 | 192,000 | — | — |
| 2017-01-12 | $10.71 | $10.77 | 217,400 | — | — |
| 2017-01-11 | $10.85 | $10.91 | 317,700 | — | — |
| 2017-01-10 | $10.70 | $10.76 | 281,400 | — | — |
| 2017-01-09 | $10.66 | $10.72 | 252,500 | — | — |
| 2017-01-06 | $10.45 | $10.51 | 277,100 | — | — |
| 2017-01-05 | $10.68 | $10.74 | 391,400 | — | — |
| 2017-01-04 | $10.04 | $10.10 | 290,200 | — | — |
| 2017-01-03 | $9.95 | $10.01 | 261,100 | — | — |