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
- 2007-04-19 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 | $6.91 | $24.30 | 433,100 | — | — |
| 2017-12-28 | $6.98 | $24.55 | 497,800 | — | — |
| 2017-12-27 | $6.94 | $24.41 | 419,700 | — | — |
| 2017-12-26 | $6.98 | $24.55 | 394,500 | — | — |
| 2017-12-22 | $6.98 | $24.55 | 504,500 | — | — |
| 2017-12-21 | $7.17 | $24.59 | 568,700 | — | — |
| 2017-12-20 | $7.19 | $24.65 | 550,100 | — | — |
| 2017-12-19 | $7.20 | $24.69 | 803,300 | — | — |
| 2017-12-18 | $7.14 | $24.48 | 679,900 | — | — |
| 2017-12-15 | $7.04 | $24.14 | 3,442,600 | — | — |
| 2017-12-14 | $7.14 | $24.48 | 451,400 | — | — |
| 2017-12-13 | $7.18 | $24.62 | 448,400 | — | — |
| 2017-12-12 | $7.16 | $24.55 | 509,400 | — | — |
| 2017-12-11 | $7.18 | $24.62 | 462,000 | — | — |
| 2017-12-08 | $7.20 | $24.69 | 363,600 | — | — |
| 2017-12-07 | $7.19 | $24.65 | 415,000 | — | — |
| 2017-12-06 | $7.30 | $25.03 | 718,600 | — | — |
| 2017-12-05 | $7.13 | $24.45 | 557,500 | — | — |
| 2017-12-04 | $7.17 | $24.59 | 694,900 | — | — |
| 2017-12-01 | $7.18 | $24.62 | 1,322,200 | — | — |
| 2017-11-30 | $7.22 | $24.76 | 786,400 | — | — |
| 2017-11-29 | $7.42 | $25.44 | 576,300 | — | — |
| 2017-11-28 | $7.52 | $25.79 | 243,400 | — | — |
| 2017-11-27 | $7.58 | $25.99 | 185,800 | — | — |
| 2017-11-24 | $7.54 | $25.85 | 139,200 | — | — |
| 2017-11-22 | $7.57 | $25.96 | 138,500 | — | — |
| 2017-11-21 | $7.53 | $25.82 | 196,900 | — | — |
| 2017-11-20 | $7.55 | $25.89 | 224,300 | — | — |
| 2017-11-17 | $7.53 | $25.82 | 254,500 | — | — |
| 2017-11-16 | $7.44 | $25.51 | 201,000 | — | — |
| 2017-11-15 | $7.39 | $25.34 | 238,200 | — | — |
| 2017-11-14 | $7.46 | $25.58 | 182,700 | — | — |
| 2017-11-13 | $7.46 | $25.58 | 189,900 | — | — |
| 2017-11-10 | $7.49 | $25.68 | 226,400 | — | — |
| 2017-11-09 | $7.53 | $25.82 | 177,300 | — | — |
| 2017-11-08 | $7.62 | $26.13 | 188,800 | — | — |
| 2017-11-07 | $7.50 | $25.72 | 183,200 | — | — |
| 2017-11-06 | $7.41 | $25.41 | 333,200 | — | — |
| 2017-11-03 | $7.43 | $25.48 | 227,300 | — | — |
| 2017-11-02 | $7.41 | $25.41 | 217,400 | — | — |
| 2017-11-01 | $7.48 | $25.65 | 133,000 | — | — |
| 2017-10-31 | $7.47 | $25.61 | 261,300 | — | — |
| 2017-10-30 | $7.48 | $25.65 | 163,900 | — | — |
| 2017-10-27 | $7.55 | $25.89 | 288,000 | — | — |
| 2017-10-26 | $7.52 | $25.79 | 143,800 | — | — |
| 2017-10-25 | $7.49 | $25.68 | 234,100 | — | — |
| 2017-10-24 | $7.58 | $25.99 | 145,700 | — | — |
| 2017-10-23 | $7.59 | $26.03 | 73,900 | — | — |
| 2017-10-20 | $7.62 | $26.13 | 310,900 | — | — |
| 2017-10-19 | $7.59 | $26.03 | 198,700 | — | — |
| 2017-10-18 | $7.49 | $25.68 | 114,600 | — | — |
| 2017-10-17 | $7.51 | $25.75 | 256,200 | — | — |
| 2017-10-16 | $7.61 | $26.09 | 191,400 | — | — |
| 2017-10-13 | $7.64 | $26.20 | 122,300 | — | — |
| 2017-10-12 | $7.65 | $26.23 | 168,800 | — | — |
| 2017-10-11 | $7.67 | $26.30 | 156,900 | — | — |
| 2017-10-10 | $7.65 | $26.23 | 145,600 | — | — |
| 2017-10-09 | $7.62 | $26.13 | 165,900 | — | — |
| 2017-10-06 | $7.60 | $26.06 | 148,600 | — | — |
| 2017-10-05 | $7.74 | $26.54 | 211,900 | — | — |
| 2017-10-04 | $7.79 | $26.71 | 389,200 | — | — |
| 2017-10-03 | $7.62 | $26.13 | 244,000 | — | — |
| 2017-10-02 | $7.54 | $25.85 | 569,300 | — | — |
| 2017-09-29 | $7.51 | $25.75 | 383,100 | — | — |
| 2017-09-28 | $7.51 | $25.75 | 467,800 | — | — |
| 2017-09-27 | $7.47 | $25.61 | 189,200 | — | — |
| 2017-09-26 | $7.52 | $25.79 | 262,000 | — | — |
| 2017-09-25 | $7.52 | $25.79 | 330,900 | — | — |
| 2017-09-22 | $7.48 | $25.65 | 271,400 | — | — |
| 2017-09-21 | $7.49 | $25.68 | 375,500 | — | — |
| 2017-09-20 | $7.51 | $25.75 | 546,700 | — | — |
| 2017-09-19 | $7.40 | $25.37 | 311,900 | — | — |
| 2017-09-18 | $7.54 | $25.24 | 386,900 | — | — |
| 2017-09-15 | $7.52 | $25.17 | 561,800 | — | — |
| 2017-09-14 | $7.59 | $25.40 | 349,700 | — | — |
| 2017-09-13 | $7.55 | $25.27 | 228,200 | — | — |
| 2017-09-12 | $7.51 | $25.14 | 338,400 | — | — |
| 2017-09-11 | $7.52 | $25.17 | 221,400 | — | — |
| 2017-09-08 | $7.53 | $25.20 | 185,300 | — | — |
| 2017-09-07 | $7.55 | $25.27 | 205,000 | — | — |
| 2017-09-06 | $7.52 | $25.17 | 189,000 | — | — |
| 2017-09-05 | $7.52 | $25.17 | 201,700 | — | — |
| 2017-09-01 | $7.57 | $25.34 | 373,500 | — | — |
| 2017-08-31 | $7.51 | $25.14 | 479,600 | — | — |
| 2017-08-30 | $7.59 | $25.40 | 253,200 | — | — |
| 2017-08-29 | $7.62 | $25.50 | 303,800 | — | — |
| 2017-08-28 | $7.60 | $25.44 | 323,600 | — | — |
| 2017-08-25 | $7.56 | $25.30 | 167,100 | — | — |
| 2017-08-24 | $7.59 | $25.40 | 220,900 | — | — |
| 2017-08-23 | $7.58 | $25.37 | 189,200 | — | — |
| 2017-08-22 | $7.64 | $25.57 | 213,300 | — | — |
| 2017-08-21 | $7.57 | $25.34 | 148,000 | — | — |
| 2017-08-18 | $7.57 | $25.34 | 171,500 | — | — |
| 2017-08-17 | $7.59 | $25.40 | 140,600 | — | — |
| 2017-08-16 | $7.63 | $25.54 | 241,100 | — | — |
| 2017-08-15 | $7.61 | $25.47 | 235,100 | — | — |
| 2017-08-14 | $7.69 | $25.74 | 306,400 | — | — |
| 2017-08-11 | $7.71 | $25.81 | 307,700 | — | — |
| 2017-08-10 | $7.76 | $25.97 | 282,300 | — | — |
| 2017-08-09 | $7.68 | $25.71 | 539,700 | — | — |
| 2017-08-08 | $7.49 | $25.07 | 485,900 | — | — |
| 2017-08-07 | $7.35 | $24.60 | 268,500 | — | — |
| 2017-08-04 | $7.44 | $24.90 | 189,300 | — | — |
| 2017-08-03 | $7.51 | $25.14 | 139,900 | — | — |
| 2017-08-02 | $7.50 | $25.10 | 135,200 | — | — |
| 2017-08-01 | $7.50 | $25.10 | 180,700 | — | — |
| 2017-07-31 | $7.46 | $24.97 | 190,300 | — | — |
| 2017-07-28 | $7.44 | $24.90 | 150,100 | — | — |
| 2017-07-27 | $7.49 | $25.07 | 178,900 | — | — |
| 2017-07-26 | $7.46 | $24.97 | 231,100 | — | — |
| 2017-07-25 | $7.46 | $24.97 | 246,700 | — | — |
| 2017-07-24 | $7.45 | $24.94 | 209,000 | — | — |
| 2017-07-21 | $7.46 | $24.97 | 316,700 | — | — |
| 2017-07-20 | $7.48 | $25.04 | 193,800 | — | — |
| 2017-07-19 | $7.46 | $24.97 | 247,900 | — | — |
| 2017-07-18 | $7.46 | $24.97 | 230,800 | — | — |
| 2017-07-17 | $7.44 | $24.90 | 272,800 | — | — |
| 2017-07-14 | $7.41 | $24.80 | 312,500 | — | — |
| 2017-07-13 | $7.47 | $25.00 | 370,100 | — | — |
| 2017-07-12 | $7.42 | $24.83 | 254,700 | — | — |
| 2017-07-11 | $7.41 | $24.80 | 175,000 | — | — |
| 2017-07-10 | $7.41 | $24.80 | 174,400 | — | — |
| 2017-07-07 | $7.41 | $24.80 | 188,000 | — | — |
| 2017-07-06 | $7.41 | $24.80 | 144,300 | — | — |
| 2017-07-05 | $7.41 | $24.80 | 413,300 | — | — |
| 2017-07-03 | $7.48 | $25.04 | 248,800 | — | — |
| 2017-06-30 | $7.39 | $24.73 | 366,400 | — | — |
| 2017-06-29 | $7.44 | $24.90 | 209,600 | — | — |
| 2017-06-28 | $7.42 | $24.83 | 310,600 | — | — |
| 2017-06-27 | $7.35 | $24.60 | 336,500 | — | — |
| 2017-06-26 | $7.34 | $24.57 | 209,800 | — | — |
| 2017-06-23 | $7.33 | $24.53 | 290,500 | — | — |
| 2017-06-22 | $7.33 | $24.53 | 224,400 | — | — |
| 2017-06-21 | $7.37 | $24.67 | 270,600 | — | — |
| 2017-06-20 | $7.34 | $24.57 | 256,300 | — | — |
| 2017-06-19 | $7.35 | $24.60 | 358,700 | — | — |
| 2017-06-16 | $7.48 | $24.43 | 1,147,700 | — | — |
| 2017-06-15 | $7.57 | $24.73 | 503,300 | — | — |
| 2017-06-14 | $7.60 | $24.83 | 246,800 | — | — |
| 2017-06-13 | $7.63 | $24.92 | 206,400 | — | — |
| 2017-06-12 | $7.61 | $24.86 | 327,700 | — | — |
| 2017-06-09 | $7.60 | $24.83 | 295,400 | — | — |
| 2017-06-08 | $7.52 | $24.56 | 234,500 | — | — |
| 2017-06-07 | $7.56 | $24.69 | 243,600 | — | — |
| 2017-06-06 | $7.59 | $24.79 | 251,100 | — | — |
| 2017-06-05 | $7.65 | $24.99 | 241,600 | — | — |
| 2017-06-02 | $7.67 | $25.05 | 324,700 | — | — |
| 2017-06-01 | $7.55 | $24.66 | 137,100 | — | — |
| 2017-05-31 | $7.48 | $24.43 | 380,000 | — | — |
| 2017-05-30 | $7.53 | $24.60 | 361,200 | — | — |
| 2017-05-26 | $7.51 | $24.53 | 318,700 | — | — |
| 2017-05-25 | $7.49 | $24.47 | 403,600 | — | — |
| 2017-05-24 | $7.50 | $24.50 | 972,400 | — | — |
| 2017-05-23 | $7.59 | $24.79 | 277,200 | — | — |
| 2017-05-22 | $7.62 | $24.89 | 278,500 | — | — |
| 2017-05-19 | $7.61 | $24.86 | 406,200 | — | — |
| 2017-05-18 | $7.66 | $25.02 | 360,200 | — | — |
| 2017-05-17 | $7.63 | $24.92 | 390,700 | — | — |
| 2017-05-16 | $7.74 | $25.28 | 401,000 | — | — |
| 2017-05-15 | $7.75 | $25.32 | 452,300 | — | — |
| 2017-05-12 | $7.71 | $25.18 | 370,700 | — | — |
| 2017-05-11 | $7.84 | $25.61 | 454,100 | — | — |
| 2017-05-10 | $8.04 | $26.26 | 453,200 | — | — |
| 2017-05-09 | $8.14 | $26.59 | 539,700 | — | — |
| 2017-05-08 | $7.84 | $25.61 | 180,700 | — | — |
| 2017-05-05 | $7.80 | $25.48 | 359,600 | — | — |
| 2017-05-04 | $7.82 | $25.54 | 327,000 | — | — |
| 2017-05-03 | $7.95 | $25.97 | 162,600 | — | — |
| 2017-05-02 | $8.05 | $26.30 | 233,200 | — | — |
| 2017-05-01 | $8.00 | $26.13 | 188,600 | — | — |
| 2017-04-28 | $8.01 | $26.16 | 257,800 | — | — |
| 2017-04-27 | $7.98 | $26.07 | 172,900 | — | — |
| 2017-04-26 | $8.01 | $26.16 | 219,600 | — | — |
| 2017-04-25 | $7.90 | $25.81 | 297,500 | — | — |
| 2017-04-24 | $7.88 | $25.74 | 205,400 | — | — |
| 2017-04-21 | $7.85 | $25.64 | 211,400 | — | — |
| 2017-04-20 | $7.81 | $25.51 | 211,600 | — | — |
| 2017-04-19 | $7.82 | $25.54 | 185,900 | — | — |
| 2017-04-18 | $7.84 | $25.61 | 235,400 | — | — |
| 2017-04-17 | $7.84 | $25.61 | 247,800 | — | — |
| 2017-04-13 | $7.80 | $25.48 | 417,600 | — | — |
| 2017-04-12 | $7.85 | $25.64 | 159,200 | — | — |
| 2017-04-11 | $7.93 | $25.90 | 310,300 | — | — |
| 2017-04-10 | $7.95 | $25.97 | 192,200 | — | — |
| 2017-04-07 | $7.97 | $26.03 | 349,700 | — | — |
| 2017-04-06 | $8.07 | $26.36 | 366,500 | — | — |
| 2017-04-05 | $8.00 | $26.13 | 330,000 | — | — |
| 2017-04-04 | $8.11 | $26.49 | 311,700 | — | — |
| 2017-04-03 | $8.11 | $26.49 | 301,300 | — | — |
| 2017-03-31 | $8.14 | $26.59 | 379,700 | — | — |
| 2017-03-30 | $8.11 | $26.49 | 384,700 | — | — |
| 2017-03-29 | $8.07 | $26.36 | 309,300 | — | — |
| 2017-03-28 | $7.92 | $25.87 | 331,000 | — | — |
| 2017-03-27 | $7.80 | $25.48 | 315,900 | — | — |
| 2017-03-24 | $7.79 | $25.45 | 363,500 | — | — |
| 2017-03-23 | $7.75 | $25.32 | 454,500 | — | — |
| 2017-03-22 | $7.73 | $25.25 | 336,000 | — | — |
| 2017-03-21 | $7.86 | $25.67 | 330,500 | — | — |
| 2017-03-20 | $8.00 | $26.13 | 370,000 | — | — |
| 2017-03-17 | $8.07 | $25.77 | 1,077,200 | — | — |
| 2017-03-16 | $8.04 | $25.68 | 583,600 | — | — |
| 2017-03-15 | $8.06 | $25.74 | 403,000 | — | — |
| 2017-03-14 | $7.98 | $25.49 | 265,400 | — | — |
| 2017-03-13 | $8.00 | $25.55 | 457,800 | — | — |
| 2017-03-10 | $8.00 | $25.55 | 516,900 | — | — |
| 2017-03-09 | $7.95 | $25.39 | 518,300 | — | — |
| 2017-03-08 | $8.10 | $25.87 | 462,500 | — | — |
| 2017-03-07 | $8.16 | $26.06 | 442,700 | — | — |
| 2017-03-06 | $8.23 | $26.28 | 535,800 | — | — |
| 2017-03-03 | $8.27 | $26.41 | 1,653,200 | — | — |
| 2017-03-02 | $8.58 | $27.40 | 445,700 | — | — |
| 2017-03-01 | $8.53 | $27.24 | 578,000 | — | — |
| 2017-02-28 | $8.52 | $27.21 | 735,000 | — | — |
| 2017-02-27 | $8.56 | $27.34 | 425,200 | — | — |
| 2017-02-24 | $8.57 | $27.37 | 535,700 | — | — |
| 2017-02-23 | $8.57 | $27.37 | 507,200 | — | — |
| 2017-02-22 | $8.55 | $27.31 | 509,800 | — | — |
| 2017-02-21 | $8.56 | $27.34 | 539,700 | — | — |
| 2017-02-17 | $8.52 | $27.21 | 369,500 | — | — |
| 2017-02-16 | $8.40 | $26.83 | 532,900 | — | — |
| 2017-02-15 | $8.48 | $27.08 | 690,300 | — | — |
| 2017-02-14 | $8.55 | $27.31 | 316,200 | — | — |
| 2017-02-13 | $8.51 | $27.18 | 798,500 | — | — |
| 2017-02-10 | $8.45 | $26.99 | 609,300 | — | — |
| 2017-02-09 | $8.28 | $26.44 | 789,600 | — | — |
| 2017-02-08 | $8.13 | $25.96 | 395,800 | — | — |
| 2017-02-07 | $8.11 | $25.90 | 282,600 | — | — |
| 2017-02-06 | $8.15 | $26.03 | 327,600 | — | — |
| 2017-02-03 | $8.02 | $25.61 | 297,700 | — | — |
| 2017-02-02 | $7.94 | $25.36 | 164,700 | — | — |
| 2017-02-01 | $7.89 | $25.20 | 287,700 | — | — |
| 2017-01-31 | $7.89 | $25.20 | 544,200 | — | — |
| 2017-01-30 | $7.90 | $25.23 | 266,200 | — | — |
| 2017-01-27 | $7.83 | $25.01 | 292,100 | — | — |
| 2017-01-26 | $7.84 | $25.04 | 347,700 | — | — |
| 2017-01-25 | $7.81 | $24.94 | 235,500 | — | — |
| 2017-01-24 | $7.78 | $24.85 | 328,700 | — | — |
| 2017-01-23 | $7.76 | $24.78 | 269,100 | — | — |
| 2017-01-20 | $7.74 | $24.72 | 205,100 | — | — |
| 2017-01-19 | $7.71 | $24.62 | 189,800 | — | — |
| 2017-01-18 | $7.73 | $24.69 | 321,500 | — | — |
| 2017-01-17 | $7.74 | $24.72 | 417,900 | — | — |
| 2017-01-13 | $7.78 | $24.85 | 325,700 | — | — |
| 2017-01-12 | $7.79 | $24.88 | 377,200 | — | — |
| 2017-01-11 | $7.78 | $24.85 | 381,000 | — | — |
| 2017-01-10 | $7.77 | $24.81 | 309,900 | — | — |
| 2017-01-09 | $7.75 | $24.75 | 370,600 | — | — |
| 2017-01-06 | $7.76 | $24.78 | 338,200 | — | — |
| 2017-01-05 | $7.80 | $24.91 | 402,400 | — | — |
| 2017-01-04 | $7.84 | $25.04 | 941,100 | — | — |
| 2017-01-03 | $7.74 | $24.72 | 468,200 | — | — |