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
- 1980-03-17 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 | $9.55 | $10.76 | 190,200 | — | — |
| 2017-12-28 | $9.72 | $10.96 | 163,800 | — | — |
| 2017-12-27 | $9.64 | $10.86 | 68,700 | — | — |
| 2017-12-26 | $9.71 | $10.94 | 82,500 | — | — |
| 2017-12-22 | $9.61 | $10.83 | 108,300 | — | — |
| 2017-12-21 | $9.71 | $10.95 | 179,400 | — | — |
| 2017-12-20 | $9.51 | $10.72 | 78,900 | — | — |
| 2017-12-19 | $9.53 | $10.74 | 124,200 | — | — |
| 2017-12-18 | $9.53 | $10.74 | 286,200 | — | — |
| 2017-12-15 | $9.76 | $11.00 | 630,900 | — | — |
| 2017-12-14 | $9.63 | $10.86 | 181,800 | — | — |
| 2017-12-13 | $9.55 | $10.77 | 218,100 | — | — |
| 2017-12-12 | $9.61 | $10.83 | 153,000 | — | — |
| 2017-12-11 | $9.48 | $10.69 | 163,800 | — | — |
| 2017-12-08 | $9.35 | $10.53 | 153,600 | — | — |
| 2017-12-07 | $9.33 | $10.52 | 192,600 | — | — |
| 2017-12-06 | $9.44 | $10.64 | 1,166,100 | — | — |
| 2017-12-05 | $9.43 | $10.62 | 153,000 | — | — |
| 2017-12-04 | $9.69 | $10.92 | 134,100 | — | — |
| 2017-12-01 | $9.51 | $10.72 | 107,100 | — | — |
| 2017-11-30 | $9.36 | $10.55 | 139,200 | — | — |
| 2017-11-29 | $9.52 | $10.73 | 91,200 | — | — |
| 2017-11-28 | $9.52 | $10.73 | 166,500 | — | — |
| 2017-11-27 | $9.38 | $10.58 | 109,200 | — | — |
| 2017-11-24 | $9.40 | $10.59 | 26,100 | — | — |
| 2017-11-22 | $9.41 | $10.61 | 99,300 | — | — |
| 2017-11-21 | $9.41 | $10.60 | 155,100 | — | — |
| 2017-11-20 | $9.23 | $10.41 | 73,200 | — | — |
| 2017-11-17 | $9.13 | $10.19 | 121,800 | — | — |
| 2017-11-16 | $9.18 | $10.25 | 174,600 | — | — |
| 2017-11-15 | $8.95 | $9.99 | 95,400 | — | — |
| 2017-11-14 | $9.18 | $10.25 | 68,100 | — | — |
| 2017-11-13 | $9.23 | $10.30 | 87,300 | — | — |
| 2017-11-10 | $9.26 | $10.34 | 141,000 | — | — |
| 2017-11-09 | $9.19 | $10.26 | 75,900 | — | — |
| 2017-11-08 | $9.33 | $10.42 | 96,900 | — | — |
| 2017-11-07 | $9.40 | $10.49 | 115,800 | — | — |
| 2017-11-06 | $9.61 | $10.73 | 104,400 | — | — |
| 2017-11-03 | $9.47 | $10.58 | 126,300 | — | — |
| 2017-11-02 | $9.76 | $10.90 | 86,700 | — | — |
| 2017-11-01 | $9.64 | $10.76 | 146,400 | — | — |
| 2017-10-31 | $9.66 | $10.78 | 207,900 | — | — |
| 2017-10-30 | $9.35 | $10.44 | 150,300 | — | — |
| 2017-10-27 | $9.56 | $10.67 | 136,200 | — | — |
| 2017-10-26 | $9.65 | $10.78 | 121,200 | — | — |
| 2017-10-25 | $9.43 | $10.53 | 307,800 | — | — |
| 2017-10-24 | $9.45 | $10.55 | 109,200 | — | — |
| 2017-10-23 | $9.38 | $10.48 | 105,300 | — | — |
| 2017-10-20 | $9.48 | $10.58 | 101,100 | — | — |
| 2017-10-19 | $9.41 | $10.51 | 78,900 | — | — |
| 2017-10-18 | $9.44 | $10.53 | 86,700 | — | — |
| 2017-10-17 | $9.64 | $10.77 | 67,200 | — | — |
| 2017-10-16 | $9.88 | $11.03 | 97,200 | — | — |
| 2017-10-13 | $9.97 | $11.13 | 193,500 | — | — |
| 2017-10-12 | $10.04 | $11.20 | 145,500 | — | — |
| 2017-10-11 | $9.97 | $11.13 | 99,600 | — | — |
| 2017-10-10 | $9.97 | $11.13 | 155,700 | — | — |
| 2017-10-09 | $9.89 | $11.04 | 52,200 | — | — |
| 2017-10-06 | $9.92 | $11.07 | 83,700 | — | — |
| 2017-10-05 | $10.12 | $11.30 | 59,700 | — | — |
| 2017-10-04 | $10.20 | $11.38 | 228,300 | — | — |
| 2017-10-03 | $10.16 | $11.35 | 145,200 | — | — |
| 2017-10-02 | $10.01 | $11.17 | 414,300 | — | — |
| 2017-09-29 | $10.00 | $11.16 | 82,200 | — | — |
| 2017-09-28 | $10.00 | $11.16 | 84,900 | — | — |
| 2017-09-27 | $9.89 | $11.04 | 103,500 | — | — |
| 2017-09-26 | $9.74 | $10.88 | 74,100 | — | — |
| 2017-09-25 | $9.69 | $10.81 | 65,100 | — | — |
| 2017-09-22 | $9.63 | $10.75 | 48,900 | — | — |
| 2017-09-21 | $9.63 | $10.75 | 105,300 | — | — |
| 2017-09-20 | $9.47 | $10.57 | 95,400 | — | — |
| 2017-09-19 | $9.71 | $10.84 | 67,800 | — | — |
| 2017-09-18 | $9.73 | $10.86 | 98,100 | — | — |
| 2017-09-15 | $9.63 | $10.75 | 323,400 | — | — |
| 2017-09-14 | $9.55 | $10.66 | 111,900 | — | — |
| 2017-09-13 | $9.54 | $10.65 | 128,400 | — | — |
| 2017-09-12 | $9.41 | $10.51 | 82,500 | — | — |
| 2017-09-11 | $9.33 | $10.42 | 144,000 | — | — |
| 2017-09-08 | $9.09 | $10.15 | 187,800 | — | — |
| 2017-09-07 | $9.12 | $10.18 | 264,000 | — | — |
| 2017-09-06 | $9.40 | $10.50 | 85,200 | — | — |
| 2017-09-05 | $9.40 | $10.50 | 84,000 | — | — |
| 2017-09-01 | $9.60 | $10.72 | 138,600 | — | — |
| 2017-08-31 | $9.49 | $10.59 | 210,000 | — | — |
| 2017-08-30 | $9.54 | $10.65 | 88,200 | — | — |
| 2017-08-29 | $9.65 | $10.77 | 174,600 | — | — |
| 2017-08-28 | $9.45 | $10.55 | 675,600 | — | — |
| 2017-08-25 | $9.38 | $10.47 | 179,400 | — | — |
| 2017-08-24 | $9.18 | $10.25 | 163,200 | — | — |
| 2017-08-23 | $9.14 | $10.21 | 95,700 | — | — |
| 2017-08-22 | $9.11 | $10.17 | 147,300 | — | — |
| 2017-08-21 | $9.25 | $10.33 | 107,100 | — | — |
| 2017-08-18 | $9.35 | $10.34 | 165,600 | — | — |
| 2017-08-17 | $9.78 | $10.81 | 212,100 | — | — |
| 2017-08-16 | $9.71 | $10.74 | 275,400 | — | — |
| 2017-08-15 | $10.21 | $11.29 | 194,700 | — | — |
| 2017-08-14 | $10.62 | $11.74 | 151,200 | — | — |
| 2017-08-11 | $10.53 | $11.64 | 169,800 | — | — |
| 2017-08-10 | $10.74 | $11.88 | 118,200 | — | — |
| 2017-08-09 | $10.69 | $11.83 | 175,800 | — | — |
| 2017-08-08 | $10.99 | $12.16 | 66,000 | — | — |
| 2017-08-07 | $11.16 | $12.34 | 71,700 | — | — |
| 2017-08-04 | $11.15 | $12.33 | 96,900 | — | — |
| 2017-08-03 | $10.71 | $11.85 | 87,300 | — | — |
| 2017-08-02 | $10.77 | $11.91 | 75,000 | — | — |
| 2017-08-01 | $10.70 | $11.84 | 86,400 | — | — |
| 2017-07-31 | $10.62 | $11.74 | 131,100 | — | — |
| 2017-07-28 | $10.93 | $12.09 | 48,000 | — | — |
| 2017-07-27 | $11.00 | $12.17 | 89,400 | — | — |
| 2017-07-26 | $10.87 | $12.03 | 48,900 | — | — |
| 2017-07-25 | $11.13 | $12.31 | 82,200 | — | — |
| 2017-07-24 | $10.77 | $11.91 | 85,800 | — | — |
| 2017-07-21 | $11.14 | $12.32 | 84,600 | — | — |
| 2017-07-20 | $11.12 | $12.30 | 72,900 | — | — |
| 2017-07-19 | $11.10 | $12.27 | 39,000 | — | — |
| 2017-07-18 | $10.91 | $12.07 | 47,700 | — | — |
| 2017-07-17 | $10.93 | $12.09 | 57,900 | — | — |
| 2017-07-14 | $10.91 | $12.06 | 56,400 | — | — |
| 2017-07-13 | $10.85 | $12.00 | 79,200 | — | — |
| 2017-07-12 | $10.85 | $12.00 | 55,800 | — | — |
| 2017-07-11 | $10.77 | $11.91 | 107,100 | — | — |
| 2017-07-10 | $10.66 | $11.79 | 101,700 | — | — |
| 2017-07-07 | $10.75 | $11.89 | 51,000 | — | — |
| 2017-07-06 | $10.74 | $11.88 | 61,500 | — | — |
| 2017-07-05 | $10.79 | $11.94 | 96,900 | — | — |
| 2017-07-03 | $10.84 | $11.99 | 39,900 | — | — |
| 2017-06-30 | $10.66 | $11.79 | 64,200 | — | — |
| 2017-06-29 | $10.73 | $11.87 | 91,200 | — | — |
| 2017-06-28 | $10.89 | $12.05 | 86,700 | — | — |
| 2017-06-27 | $10.72 | $11.85 | 42,300 | — | — |
| 2017-06-26 | $10.73 | $11.87 | 65,700 | — | — |
| 2017-06-23 | $10.95 | $12.11 | 183,000 | — | — |
| 2017-06-22 | $10.51 | $11.62 | 39,600 | — | — |
| 2017-06-21 | $10.37 | $11.47 | 48,300 | — | — |
| 2017-06-20 | $10.61 | $11.73 | 66,000 | — | — |
| 2017-06-19 | $10.98 | $12.14 | 32,400 | — | — |
| 2017-06-16 | $10.94 | $12.10 | 109,500 | — | — |
| 2017-06-15 | $10.99 | $12.16 | 46,200 | — | — |
| 2017-06-14 | $11.09 | $12.27 | 84,600 | — | — |
| 2017-06-13 | $11.22 | $12.41 | 77,400 | — | — |
| 2017-06-12 | $11.25 | $12.44 | 80,400 | — | — |
| 2017-06-09 | $11.47 | $12.69 | 76,500 | — | — |
| 2017-06-08 | $11.11 | $12.29 | 63,600 | — | — |
| 2017-06-07 | $10.72 | $11.86 | 40,200 | — | — |
| 2017-06-06 | $10.95 | $12.11 | 79,800 | — | — |
| 2017-06-05 | $11.00 | $12.17 | 76,500 | — | — |
| 2017-06-02 | $11.08 | $12.26 | 89,100 | — | — |
| 2017-06-01 | $11.11 | $12.29 | 70,800 | — | — |
| 2017-05-31 | $10.98 | $12.14 | 104,400 | — | — |
| 2017-05-30 | $10.88 | $12.04 | 55,500 | — | — |
| 2017-05-26 | $10.93 | $12.09 | 39,300 | — | — |
| 2017-05-25 | $10.95 | $12.11 | 43,200 | — | — |
| 2017-05-24 | $11.07 | $12.24 | 299,700 | — | — |
| 2017-05-23 | $10.79 | $11.93 | 56,100 | — | — |
| 2017-05-22 | $10.81 | $11.96 | 98,700 | — | — |
| 2017-05-19 | $10.70 | $11.83 | 71,400 | — | — |
| 2017-05-18 | $10.76 | $11.90 | 64,800 | — | — |
| 2017-05-17 | $10.78 | $11.92 | 74,700 | — | — |
| 2017-05-16 | $11.18 | $12.37 | 80,400 | — | — |
| 2017-05-15 | $11.41 | $12.62 | 82,800 | — | — |
| 2017-05-12 | $11.43 | $12.55 | 109,500 | — | — |
| 2017-05-11 | $11.50 | $12.62 | 77,100 | — | — |
| 2017-05-10 | $11.51 | $12.63 | 59,700 | — | — |
| 2017-05-09 | $11.21 | $12.30 | 111,000 | — | — |
| 2017-05-08 | $11.35 | $12.46 | 68,400 | — | — |
| 2017-05-05 | $11.28 | $12.38 | 103,500 | — | — |
| 2017-05-04 | $11.26 | $12.36 | 69,300 | — | — |
| 2017-05-03 | $11.37 | $12.48 | 206,700 | — | — |
| 2017-05-02 | $11.43 | $12.55 | 56,700 | — | — |
| 2017-05-01 | $11.51 | $12.64 | 39,000 | — | — |
| 2017-04-28 | $11.50 | $12.62 | 76,800 | — | — |
| 2017-04-27 | $11.82 | $12.97 | 31,800 | — | — |
| 2017-04-26 | $11.81 | $12.96 | 120,300 | — | — |
| 2017-04-25 | $11.86 | $13.02 | 85,200 | — | — |
| 2017-04-24 | $11.53 | $12.65 | 108,300 | — | — |
| 2017-04-21 | $11.37 | $12.48 | 89,700 | — | — |
| 2017-04-20 | $11.22 | $12.32 | 55,500 | — | — |
| 2017-04-19 | $11.04 | $12.12 | 71,700 | — | — |
| 2017-04-18 | $11.02 | $12.10 | 50,400 | — | — |
| 2017-04-17 | $11.03 | $12.10 | 47,700 | — | — |
| 2017-04-13 | $10.81 | $11.87 | 71,400 | — | — |
| 2017-04-12 | $11.10 | $12.19 | 48,600 | — | — |
| 2017-04-11 | $11.39 | $12.50 | 105,600 | — | — |
| 2017-04-10 | $11.23 | $12.33 | 100,200 | — | — |
| 2017-04-07 | $11.26 | $12.36 | 95,700 | — | — |
| 2017-04-06 | $11.34 | $12.45 | 79,500 | — | — |
| 2017-04-05 | $11.36 | $12.47 | 188,400 | — | — |
| 2017-04-04 | $11.33 | $12.44 | 162,900 | — | — |
| 2017-04-03 | $11.14 | $12.22 | 150,600 | — | — |
| 2017-03-31 | $11.48 | $12.60 | 289,200 | — | — |
| 2017-03-30 | $11.24 | $12.34 | 122,100 | — | — |
| 2017-03-29 | $10.97 | $12.04 | 99,000 | — | — |
| 2017-03-28 | $10.79 | $11.84 | 197,700 | — | — |
| 2017-03-27 | $10.58 | $11.61 | 283,800 | — | — |
| 2017-03-24 | $10.38 | $11.39 | 99,000 | — | — |
| 2017-03-23 | $10.42 | $11.44 | 51,600 | — | — |
| 2017-03-22 | $10.29 | $11.29 | 93,600 | — | — |
| 2017-03-21 | $10.43 | $11.45 | 103,500 | — | — |
| 2017-03-20 | $10.93 | $11.99 | 113,700 | — | — |
| 2017-03-17 | $11.10 | $12.18 | 269,400 | — | — |
| 2017-03-16 | $11.10 | $12.19 | 52,200 | — | — |
| 2017-03-15 | $11.09 | $12.17 | 87,300 | — | — |
| 2017-03-14 | $10.80 | $11.86 | 66,300 | — | — |
| 2017-03-13 | $10.89 | $11.95 | 63,900 | — | — |
| 2017-03-10 | $10.82 | $11.88 | 124,800 | — | — |
| 2017-03-09 | $10.85 | $11.91 | 159,000 | — | — |
| 2017-03-08 | $11.07 | $12.15 | 110,100 | — | — |
| 2017-03-07 | $11.17 | $12.26 | 95,100 | — | — |
| 2017-03-06 | $11.20 | $12.29 | 83,100 | — | — |
| 2017-03-03 | $11.29 | $12.39 | 103,200 | — | — |
| 2017-03-02 | $11.22 | $12.32 | 56,100 | — | — |
| 2017-03-01 | $11.28 | $12.38 | 106,500 | — | — |
| 2017-02-28 | $10.88 | $11.94 | 88,500 | — | — |
| 2017-02-27 | $11.18 | $12.28 | 170,700 | — | — |
| 2017-02-24 | $11.23 | $12.32 | 63,600 | — | — |
| 2017-02-23 | $11.19 | $12.28 | 85,500 | — | — |
| 2017-02-22 | $11.39 | $12.51 | 102,300 | — | — |
| 2017-02-21 | $11.49 | $12.61 | 180,600 | — | — |
| 2017-02-17 | $11.37 | $12.48 | 100,800 | — | — |
| 2017-02-16 | $11.26 | $12.36 | 128,100 | — | — |
| 2017-02-15 | $11.40 | $12.52 | 83,100 | — | — |
| 2017-02-14 | $11.37 | $12.48 | 182,400 | — | — |
| 2017-02-13 | $11.46 | $12.58 | 227,400 | — | — |
| 2017-02-10 | $11.64 | $12.68 | 237,300 | — | — |
| 2017-02-09 | $11.74 | $12.79 | 327,000 | — | — |
| 2017-02-08 | $11.72 | $12.77 | 354,900 | — | — |
| 2017-02-07 | $12.78 | $13.93 | 90,300 | — | — |
| 2017-02-06 | $12.88 | $14.03 | 71,100 | — | — |
| 2017-02-03 | $13.20 | $14.38 | 123,900 | — | — |
| 2017-02-02 | $12.71 | $13.84 | 82,200 | — | — |
| 2017-02-01 | $12.95 | $14.10 | 68,100 | — | — |
| 2017-01-31 | $12.83 | $13.97 | 107,400 | — | — |
| 2017-01-30 | $12.77 | $13.91 | 145,200 | — | — |
| 2017-01-27 | $13.27 | $14.46 | 82,800 | — | — |
| 2017-01-26 | $13.32 | $14.51 | 127,800 | — | — |
| 2017-01-25 | $13.33 | $14.53 | 111,000 | — | — |
| 2017-01-24 | $13.09 | $14.26 | 135,300 | — | — |
| 2017-01-23 | $12.96 | $14.12 | 120,900 | — | — |
| 2017-01-20 | $13.04 | $14.20 | 93,600 | — | — |
| 2017-01-19 | $12.95 | $14.10 | 135,300 | — | — |
| 2017-01-18 | $13.31 | $14.50 | 93,900 | — | — |
| 2017-01-17 | $13.11 | $14.29 | 120,900 | — | — |
| 2017-01-13 | $13.33 | $14.53 | 137,400 | — | — |
| 2017-01-12 | $13.28 | $14.47 | 98,700 | — | — |
| 2017-01-11 | $13.17 | $14.35 | 237,600 | — | — |
| 2017-01-10 | $13.00 | $14.16 | 186,900 | — | — |
| 2017-01-09 | $12.92 | $14.08 | 151,800 | — | — |
| 2017-01-06 | $13.12 | $14.30 | 116,100 | — | — |
| 2017-01-05 | $13.09 | $14.26 | 128,100 | — | — |
| 2017-01-04 | $13.30 | $14.49 | 703,500 | — | — |
| 2017-01-03 | $13.17 | $14.34 | 237,000 | — | — |