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
- 2017-05-05 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 | $9.87 | $9.87 | 37,700 | — | — |
| 2017-12-28 | $9.98 | $9.98 | 66,800 | — | — |
| 2017-12-27 | $9.96 | $9.96 | 75,000 | — | — |
| 2017-12-26 | $10.01 | $10.01 | 124,300 | — | — |
| 2017-12-22 | $9.92 | $9.92 | 30,200 | — | — |
| 2017-12-21 | $9.98 | $9.98 | 41,700 | — | — |
| 2017-12-20 | $9.97 | $9.97 | 54,700 | — | — |
| 2017-12-19 | $9.96 | $9.96 | 114,100 | — | — |
| 2017-12-18 | $9.29 | $9.29 | 102,100 | — | — |
| 2017-12-15 | $9.72 | $9.72 | 192,200 | — | — |
| 2017-12-14 | $10.39 | $10.39 | 93,000 | — | — |
| 2017-12-13 | $10.42 | $10.42 | 64,800 | — | — |
| 2017-12-12 | $10.33 | $10.33 | 57,100 | — | — |
| 2017-12-11 | $10.45 | $10.45 | 131,100 | — | — |
| 2017-12-08 | $11.74 | $11.74 | 102,000 | — | — |
| 2017-12-07 | $11.98 | $11.98 | 50,300 | — | — |
| 2017-12-06 | $11.41 | $11.41 | 68,600 | — | — |
| 2017-12-05 | $11.08 | $11.08 | 93,400 | — | — |
| 2017-12-04 | $10.89 | $10.89 | 72,300 | — | — |
| 2017-12-01 | $11.52 | $11.52 | 84,000 | — | — |
| 2017-11-30 | $12.31 | $12.31 | 98,000 | — | — |
| 2017-11-29 | $11.21 | $11.21 | 96,200 | — | — |
| 2017-11-28 | $10.71 | $10.71 | 20,300 | — | — |
| 2017-11-27 | $10.79 | $10.79 | 15,400 | — | — |
| 2017-11-24 | $10.72 | $10.72 | 19,800 | — | — |
| 2017-11-22 | $11.21 | $11.21 | 79,700 | — | — |
| 2017-11-21 | $9.74 | $9.74 | 23,600 | — | — |
| 2017-11-20 | $9.62 | $9.62 | 9,500 | — | — |
| 2017-11-17 | $9.64 | $9.64 | 15,200 | — | — |
| 2017-11-16 | $9.43 | $9.43 | 25,100 | — | — |
| 2017-11-15 | $9.48 | $9.48 | 15,300 | — | — |
| 2017-11-14 | $9.44 | $9.44 | 23,800 | — | — |
| 2017-11-13 | $9.66 | $9.66 | 106,400 | — | — |
| 2017-11-10 | $9.03 | $9.03 | 101,300 | — | — |
| 2017-11-09 | $7.44 | $7.44 | 57,600 | — | — |
| 2017-11-08 | $7.84 | $7.84 | 28,500 | — | — |
| 2017-11-07 | $7.77 | $7.77 | 67,500 | — | — |
| 2017-11-06 | $8.84 | $8.84 | 75,400 | — | — |
| 2017-11-03 | $7.74 | $7.74 | 70,900 | — | — |
| 2017-11-02 | $7.10 | $7.10 | 56,000 | — | — |
| 2017-11-01 | $6.51 | $6.51 | 28,100 | — | — |
| 2017-10-31 | $6.48 | $6.48 | 38,700 | — | — |
| 2017-10-30 | $6.37 | $6.37 | 38,000 | — | — |
| 2017-10-27 | $6.58 | $6.58 | 89,100 | — | — |
| 2017-10-26 | $6.25 | $6.25 | 56,200 | — | — |
| 2017-10-25 | $6.12 | $6.12 | 153,000 | — | — |
| 2017-10-24 | $6.31 | $6.31 | 110,000 | — | — |
| 2017-10-23 | $7.00 | $7.00 | 132,400 | — | — |
| 2017-10-20 | $7.40 | $7.40 | 123,400 | — | — |
| 2017-10-19 | $7.40 | $7.40 | 65,900 | — | — |
| 2017-10-18 | $8.23 | $8.23 | 44,800 | — | — |
| 2017-10-17 | $8.72 | $8.72 | 72,100 | — | — |
| 2017-10-16 | $8.75 | $8.75 | 75,200 | — | — |
| 2017-10-13 | $8.78 | $8.78 | 53,900 | — | — |
| 2017-10-12 | $9.24 | $9.24 | 38,800 | — | — |
| 2017-10-11 | $9.24 | $9.24 | 81,900 | — | — |
| 2017-10-10 | $9.14 | $9.14 | 132,600 | — | — |
| 2017-10-09 | $8.43 | $8.43 | 17,300 | — | — |
| 2017-10-06 | $8.38 | $8.38 | 46,500 | — | — |
| 2017-10-05 | $8.62 | $8.62 | 52,500 | — | — |
| 2017-10-04 | $8.61 | $8.61 | 62,300 | — | — |
| 2017-10-03 | $8.64 | $8.64 | 33,600 | — | — |
| 2017-10-02 | $8.61 | $8.61 | 46,300 | — | — |
| 2017-09-29 | $8.57 | $8.57 | 13,800 | — | — |
| 2017-09-28 | $8.59 | $8.59 | 79,000 | — | — |
| 2017-09-27 | $8.78 | $8.78 | 29,700 | — | — |
| 2017-09-26 | $8.49 | $8.49 | 23,100 | — | — |
| 2017-09-25 | $8.59 | $8.59 | 22,500 | — | — |
| 2017-09-22 | $8.46 | $8.46 | 32,800 | — | — |
| 2017-09-21 | $8.66 | $8.66 | 25,000 | — | — |
| 2017-09-20 | $8.96 | $8.96 | 33,200 | — | — |
| 2017-09-19 | $8.84 | $8.84 | 30,800 | — | — |
| 2017-09-18 | $9.26 | $9.26 | 38,800 | — | — |
| 2017-09-15 | $9.40 | $9.40 | 52,100 | — | — |
| 2017-09-14 | $9.58 | $9.58 | 73,700 | — | — |
| 2017-09-13 | $8.78 | $8.78 | 28,600 | — | — |
| 2017-09-12 | $8.56 | $8.56 | 38,500 | — | — |
| 2017-09-11 | $7.95 | $7.95 | 23,200 | — | — |
| 2017-09-08 | $8.14 | $8.14 | 20,400 | — | — |
| 2017-09-07 | $8.33 | $8.33 | 16,000 | — | — |
| 2017-09-06 | $8.26 | $8.26 | 40,000 | — | — |
| 2017-09-05 | $8.38 | $8.38 | 27,900 | — | — |
| 2017-09-01 | $8.51 | $8.51 | 43,600 | — | — |
| 2017-08-31 | $9.42 | $9.42 | 123,400 | — | — |
| 2017-08-30 | $9.77 | $9.77 | 131,700 | — | — |
| 2017-08-29 | $8.71 | $8.71 | 100,200 | — | — |
| 2017-08-28 | $7.17 | $7.17 | 42,600 | — | — |
| 2017-08-25 | $7.19 | $7.19 | 52,800 | — | — |
| 2017-08-24 | $7.18 | $7.18 | 31,300 | — | — |
| 2017-08-23 | $7.32 | $7.32 | 65,300 | — | — |
| 2017-08-22 | $8.25 | $8.25 | 92,700 | — | — |
| 2017-08-21 | $6.63 | $6.63 | 24,200 | — | — |
| 2017-08-18 | $6.36 | $6.36 | 19,100 | — | — |
| 2017-08-17 | $6.35 | $6.35 | 40,200 | — | — |
| 2017-08-16 | $6.45 | $6.45 | 48,800 | — | — |
| 2017-08-15 | $6.54 | $6.54 | 53,700 | — | — |
| 2017-08-14 | $6.67 | $6.67 | 136,900 | — | — |
| 2017-08-11 | $6.26 | $6.26 | 139,300 | — | — |
| 2017-08-10 | $5.32 | $5.32 | 58,900 | — | — |
| 2017-08-09 | $6.36 | $6.36 | 50,700 | — | — |
| 2017-08-08 | $7.17 | $7.17 | 35,900 | — | — |
| 2017-08-07 | $7.53 | $7.53 | 74,000 | — | — |
| 2017-08-04 | $6.99 | $6.99 | 53,000 | — | — |
| 2017-08-03 | $7.39 | $7.39 | 64,800 | — | — |
| 2017-08-02 | $7.86 | $7.86 | 49,400 | — | — |
| 2017-08-01 | $8.12 | $8.12 | 47,000 | — | — |
| 2017-07-31 | $8.19 | $8.19 | 42,500 | — | — |
| 2017-07-28 | $8.11 | $8.11 | 67,100 | — | — |
| 2017-07-27 | $8.21 | $8.21 | 56,900 | — | — |
| 2017-07-26 | $8.88 | $8.88 | 23,700 | — | — |
| 2017-07-25 | $8.86 | $8.86 | 23,800 | — | — |
| 2017-07-24 | $9.08 | $9.08 | 39,000 | — | — |
| 2017-07-21 | $9.15 | $9.15 | 36,200 | — | — |
| 2017-07-20 | $9.35 | $9.35 | 45,200 | — | — |
| 2017-07-19 | $9.43 | $9.43 | 70,400 | — | — |
| 2017-07-18 | $9.30 | $9.30 | 22,600 | — | — |
| 2017-07-17 | $9.32 | $9.32 | 42,100 | — | — |
| 2017-07-14 | $9.20 | $9.20 | 46,300 | — | — |
| 2017-07-13 | $9.29 | $9.29 | 48,000 | — | — |
| 2017-07-12 | $9.65 | $9.65 | 78,100 | — | — |
| 2017-07-11 | $9.34 | $9.34 | 47,300 | — | — |
| 2017-07-10 | $8.99 | $8.99 | 74,400 | — | — |
| 2017-07-07 | $9.71 | $9.71 | 45,300 | — | — |
| 2017-07-06 | $10.06 | $10.06 | 23,600 | — | — |
| 2017-07-05 | $10.20 | $10.20 | 50,800 | — | — |
| 2017-07-03 | $10.23 | $10.23 | 28,000 | — | — |
| 2017-06-30 | $10.49 | $10.49 | 25,900 | — | — |
| 2017-06-29 | $10.70 | $10.70 | 78,500 | — | — |
| 2017-06-28 | $10.60 | $10.60 | 65,600 | — | — |
| 2017-06-27 | $11.01 | $11.01 | 179,500 | — | — |
| 2017-06-26 | $11.45 | $11.45 | 145,900 | — | — |
| 2017-06-23 | $11.84 | $11.84 | 639,300 | — | — |
| 2017-06-22 | $12.66 | $12.66 | 82,100 | — | — |
| 2017-06-21 | $12.60 | $12.60 | 60,900 | — | — |
| 2017-06-20 | $12.83 | $12.83 | 44,100 | — | — |
| 2017-06-19 | $13.20 | $13.20 | 46,200 | — | — |
| 2017-06-16 | $13.26 | $13.26 | 143,900 | — | — |
| 2017-06-15 | $13.85 | $13.85 | 26,300 | — | — |
| 2017-06-14 | $13.91 | $13.91 | 42,100 | — | — |
| 2017-06-13 | $14.40 | $14.40 | 51,400 | — | — |
| 2017-06-12 | $13.21 | $13.21 | 61,600 | — | — |
| 2017-06-09 | $13.84 | $13.84 | 80,300 | — | — |
| 2017-06-08 | $12.44 | $12.44 | 102,800 | — | — |
| 2017-06-07 | $11.38 | $11.38 | 99,400 | — | — |
| 2017-06-06 | $11.60 | $11.60 | 75,400 | — | — |
| 2017-06-05 | $12.40 | $12.40 | 128,100 | — | — |
| 2017-06-02 | $12.15 | $12.15 | 138,300 | — | — |
| 2017-06-01 | $11.68 | $11.68 | 72,000 | — | — |
| 2017-05-31 | $12.75 | $12.75 | 59,600 | — | — |
| 2017-05-30 | $13.42 | $13.42 | 94,800 | — | — |
| 2017-05-26 | $14.48 | $14.48 | 22,000 | — | — |
| 2017-05-25 | $14.57 | $14.57 | 38,700 | — | — |
| 2017-05-24 | $14.50 | $14.50 | 43,300 | — | — |
| 2017-05-23 | $14.95 | $14.95 | 44,700 | — | — |
| 2017-05-22 | $14.97 | $14.97 | 25,800 | — | — |
| 2017-05-19 | $15.00 | $15.00 | 75,200 | — | — |
| 2017-05-18 | $14.95 | $14.95 | 51,400 | — | — |
| 2017-05-17 | $13.73 | $13.73 | 41,800 | — | — |
| 2017-05-16 | $13.78 | $13.78 | 63,400 | — | — |
| 2017-05-15 | $13.91 | $13.91 | 48,000 | — | — |
| 2017-05-12 | $13.78 | $13.78 | 50,000 | — | — |
| 2017-05-11 | $13.89 | $13.89 | 31,400 | — | — |
| 2017-05-10 | $13.73 | $13.73 | 71,700 | — | — |
| 2017-05-09 | $13.34 | $13.34 | 44,900 | — | — |
| 2017-05-08 | $12.79 | $12.79 | 86,900 | — | — |
| 2017-05-05 | $12.25 | $12.25 | 1,592,100 | — | — |