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
- 1998-01-29 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 | $12.08 | $12.08 | 299,800 | — | — |
| 2017-12-28 | $12.13 | $12.13 | 213,600 | — | — |
| 2017-12-27 | $12.40 | $12.40 | 172,700 | — | — |
| 2017-12-26 | $12.20 | $12.20 | 183,200 | — | — |
| 2017-12-22 | $12.23 | $12.23 | 134,400 | — | — |
| 2017-12-21 | $12.44 | $12.44 | 108,500 | — | — |
| 2017-12-20 | $12.42 | $12.42 | 121,200 | — | — |
| 2017-12-19 | $12.56 | $12.56 | 190,000 | — | — |
| 2017-12-18 | $12.60 | $12.60 | 208,500 | — | — |
| 2017-12-15 | $12.58 | $12.58 | 972,700 | — | — |
| 2017-12-14 | $12.41 | $12.41 | 288,900 | — | — |
| 2017-12-13 | $12.35 | $12.35 | 219,200 | — | — |
| 2017-12-12 | $12.54 | $12.54 | 154,000 | — | — |
| 2017-12-11 | $12.64 | $12.64 | 193,100 | — | — |
| 2017-12-08 | $12.75 | $12.75 | 171,700 | — | — |
| 2017-12-07 | $12.89 | $12.89 | 274,500 | — | — |
| 2017-12-06 | $13.22 | $13.22 | 423,500 | — | — |
| 2017-12-05 | $13.04 | $13.04 | 326,400 | — | — |
| 2017-12-04 | $12.83 | $12.83 | 177,300 | — | — |
| 2017-12-01 | $13.11 | $13.11 | 206,800 | — | — |
| 2017-11-30 | $13.27 | $13.27 | 278,300 | — | — |
| 2017-11-29 | $13.52 | $13.52 | 320,000 | — | — |
| 2017-11-28 | $13.30 | $13.30 | 320,600 | — | — |
| 2017-11-27 | $13.13 | $13.13 | 298,500 | — | — |
| 2017-11-24 | $13.12 | $13.12 | 126,200 | — | — |
| 2017-11-22 | $13.13 | $13.13 | 262,800 | — | — |
| 2017-11-21 | $13.08 | $13.08 | 223,700 | — | — |
| 2017-11-20 | $12.63 | $12.63 | 359,900 | — | — |
| 2017-11-17 | $12.64 | $12.64 | 240,000 | — | — |
| 2017-11-16 | $12.91 | $12.91 | 770,200 | — | — |
| 2017-11-15 | $12.84 | $12.84 | 521,400 | — | — |
| 2017-11-14 | $13.15 | $13.15 | 300,000 | — | — |
| 2017-11-13 | $13.09 | $13.09 | 507,100 | — | — |
| 2017-11-10 | $12.35 | $12.35 | 270,100 | — | — |
| 2017-11-09 | $11.93 | $11.93 | 261,000 | — | — |
| 2017-11-08 | $12.17 | $12.17 | 227,800 | — | — |
| 2017-11-07 | $12.35 | $12.35 | 365,100 | — | — |
| 2017-11-06 | $12.06 | $12.06 | 245,900 | — | — |
| 2017-11-03 | $11.95 | $11.95 | 673,100 | — | — |
| 2017-11-02 | $10.73 | $10.73 | 193,300 | — | — |
| 2017-11-01 | $10.50 | $10.50 | 126,100 | — | — |
| 2017-10-31 | $10.68 | $10.68 | 237,900 | — | — |
| 2017-10-30 | $10.81 | $10.81 | 169,100 | — | — |
| 2017-10-27 | $10.65 | $10.65 | 144,600 | — | — |
| 2017-10-26 | $10.61 | $10.61 | 77,400 | — | — |
| 2017-10-25 | $10.61 | $10.61 | 136,100 | — | — |
| 2017-10-24 | $10.67 | $10.67 | 97,200 | — | — |
| 2017-10-23 | $10.68 | $10.68 | 125,500 | — | — |
| 2017-10-20 | $10.75 | $10.75 | 160,900 | — | — |
| 2017-10-19 | $10.78 | $10.78 | 110,500 | — | — |
| 2017-10-18 | $10.85 | $10.85 | 151,700 | — | — |
| 2017-10-17 | $10.70 | $10.70 | 230,100 | — | — |
| 2017-10-16 | $10.90 | $10.90 | 376,400 | — | — |
| 2017-10-13 | $10.54 | $10.54 | 254,200 | — | — |
| 2017-10-12 | $10.41 | $10.41 | 188,700 | — | — |
| 2017-10-11 | $10.40 | $10.40 | 140,000 | — | — |
| 2017-10-10 | $10.39 | $10.39 | 182,400 | — | — |
| 2017-10-09 | $10.29 | $10.29 | 143,200 | — | — |
| 2017-10-06 | $10.52 | $10.52 | 317,400 | — | — |
| 2017-10-05 | $10.70 | $10.70 | 247,100 | — | — |
| 2017-10-04 | $10.70 | $10.70 | 256,200 | — | — |
| 2017-10-03 | $10.70 | $10.70 | 148,200 | — | — |
| 2017-10-02 | $10.75 | $10.75 | 290,900 | — | — |
| 2017-09-29 | $10.39 | $10.39 | 333,400 | — | — |
| 2017-09-28 | $10.53 | $10.53 | 175,600 | — | — |
| 2017-09-27 | $10.46 | $10.46 | 346,200 | — | — |
| 2017-09-26 | $10.15 | $10.15 | 181,900 | — | — |
| 2017-09-25 | $9.96 | $9.96 | 194,400 | — | — |
| 2017-09-22 | $9.91 | $9.91 | 99,600 | — | — |
| 2017-09-21 | $9.89 | $9.89 | 188,400 | — | — |
| 2017-09-20 | $9.92 | $9.92 | 225,200 | — | — |
| 2017-09-19 | $9.87 | $9.87 | 136,100 | — | — |
| 2017-09-18 | $10.08 | $10.08 | 252,900 | — | — |
| 2017-09-15 | $9.88 | $9.88 | 585,900 | — | — |
| 2017-09-14 | $9.82 | $9.82 | 118,300 | — | — |
| 2017-09-13 | $9.72 | $9.72 | 178,400 | — | — |
| 2017-09-12 | $9.68 | $9.68 | 121,200 | — | — |
| 2017-09-11 | $9.54 | $9.54 | 128,700 | — | — |
| 2017-09-08 | $9.51 | $9.51 | 325,100 | — | — |
| 2017-09-07 | $9.57 | $9.57 | 181,600 | — | — |
| 2017-09-06 | $9.49 | $9.49 | 114,200 | — | — |
| 2017-09-05 | $9.61 | $9.61 | 184,000 | — | — |
| 2017-09-01 | $9.62 | $9.62 | 160,000 | — | — |
| 2017-08-31 | $9.61 | $9.61 | 311,300 | — | — |
| 2017-08-30 | $9.28 | $9.28 | 147,100 | — | — |
| 2017-08-29 | $9.36 | $9.36 | 217,500 | — | — |
| 2017-08-28 | $9.31 | $9.31 | 229,300 | — | — |
| 2017-08-25 | $9.57 | $9.57 | 247,100 | — | — |
| 2017-08-24 | $9.31 | $9.31 | 206,400 | — | — |
| 2017-08-23 | $9.09 | $9.09 | 197,400 | — | — |
| 2017-08-22 | $9.11 | $9.11 | 483,400 | — | — |
| 2017-08-21 | $8.70 | $8.70 | 170,900 | — | — |
| 2017-08-18 | $8.56 | $8.56 | 262,300 | — | — |
| 2017-08-17 | $8.64 | $8.64 | 518,000 | — | — |
| 2017-08-16 | $8.71 | $8.71 | 318,200 | — | — |
| 2017-08-15 | $8.59 | $8.59 | 226,300 | — | — |
| 2017-08-14 | $8.83 | $8.83 | 313,000 | — | — |
| 2017-08-11 | $8.61 | $8.61 | 342,400 | — | — |
| 2017-08-10 | $8.49 | $8.49 | 308,300 | — | — |
| 2017-08-09 | $8.90 | $8.90 | 430,000 | — | — |
| 2017-08-08 | $8.30 | $8.30 | 238,000 | — | — |
| 2017-08-07 | $8.31 | $8.31 | 188,600 | — | — |
| 2017-08-04 | $8.30 | $8.30 | 175,800 | — | — |
| 2017-08-03 | $8.30 | $8.30 | 217,900 | — | — |
| 2017-08-02 | $8.26 | $8.26 | 222,500 | — | — |
| 2017-08-01 | $8.32 | $8.32 | 331,900 | — | — |
| 2017-07-31 | $8.41 | $8.41 | 242,300 | — | — |
| 2017-07-28 | $8.67 | $8.67 | 274,300 | — | — |
| 2017-07-27 | $8.64 | $8.64 | 342,700 | — | — |
| 2017-07-26 | $8.88 | $8.88 | 355,800 | — | — |
| 2017-07-25 | $9.20 | $9.20 | 293,900 | — | — |
| 2017-07-24 | $9.26 | $9.26 | 161,500 | — | — |
| 2017-07-21 | $9.43 | $9.43 | 239,700 | — | — |
| 2017-07-20 | $9.33 | $9.33 | 165,500 | — | — |
| 2017-07-19 | $9.32 | $9.32 | 219,300 | — | — |
| 2017-07-18 | $9.36 | $9.36 | 116,300 | — | — |
| 2017-07-17 | $9.34 | $9.34 | 160,200 | — | — |
| 2017-07-14 | $9.27 | $9.27 | 130,500 | — | — |
| 2017-07-13 | $9.32 | $9.32 | 181,100 | — | — |
| 2017-07-12 | $9.40 | $9.40 | 279,900 | — | — |
| 2017-07-11 | $9.28 | $9.28 | 226,000 | — | — |
| 2017-07-10 | $9.25 | $9.25 | 204,100 | — | — |
| 2017-07-07 | $9.42 | $9.42 | 265,400 | — | — |
| 2017-07-06 | $9.10 | $9.10 | 263,400 | — | — |
| 2017-07-05 | $9.48 | $9.48 | 176,200 | — | — |
| 2017-07-03 | $9.49 | $9.49 | 62,700 | — | — |
| 2017-06-30 | $9.60 | $9.60 | 320,200 | — | — |
| 2017-06-29 | $9.59 | $9.59 | 163,300 | — | — |
| 2017-06-28 | $9.64 | $9.64 | 172,400 | — | — |
| 2017-06-27 | $9.48 | $9.48 | 214,600 | — | — |
| 2017-06-26 | $9.54 | $9.54 | 279,500 | — | — |
| 2017-06-23 | $9.39 | $9.39 | 631,400 | — | — |
| 2017-06-22 | $9.58 | $9.58 | 153,400 | — | — |
| 2017-06-21 | $9.61 | $9.61 | 151,100 | — | — |
| 2017-06-20 | $9.68 | $9.68 | 235,600 | — | — |
| 2017-06-19 | $9.81 | $9.81 | 176,700 | — | — |
| 2017-06-16 | $9.81 | $9.81 | 464,400 | — | — |
| 2017-06-15 | $9.81 | $9.81 | 184,100 | — | — |
| 2017-06-14 | $9.80 | $9.80 | 361,100 | — | — |
| 2017-06-13 | $9.93 | $9.93 | 144,800 | — | — |
| 2017-06-12 | $9.82 | $9.82 | 249,300 | — | — |
| 2017-06-09 | $9.73 | $9.73 | 212,200 | — | — |
| 2017-06-08 | $9.60 | $9.60 | 216,000 | — | — |
| 2017-06-07 | $9.64 | $9.64 | 161,800 | — | — |
| 2017-06-06 | $9.64 | $9.64 | 172,700 | — | — |
| 2017-06-05 | $9.70 | $9.70 | 236,600 | — | — |
| 2017-06-02 | $10.08 | $10.08 | 306,000 | — | — |
| 2017-06-01 | $9.89 | $9.89 | 303,700 | — | — |
| 2017-05-31 | $9.44 | $9.44 | 340,000 | — | — |
| 2017-05-30 | $9.50 | $9.50 | 253,000 | — | — |
| 2017-05-26 | $9.61 | $9.61 | 164,700 | — | — |
| 2017-05-25 | $9.66 | $9.66 | 249,500 | — | — |
| 2017-05-24 | $9.79 | $9.79 | 408,000 | — | — |
| 2017-05-23 | $9.69 | $9.69 | 320,100 | — | — |
| 2017-05-22 | $9.53 | $9.53 | 269,300 | — | — |
| 2017-05-19 | $9.49 | $9.49 | 494,800 | — | — |
| 2017-05-18 | $9.51 | $9.51 | 301,500 | — | — |
| 2017-05-17 | $9.61 | $9.61 | 319,800 | — | — |
| 2017-05-16 | $10.10 | $10.10 | 234,600 | — | — |
| 2017-05-15 | $10.30 | $10.30 | 167,800 | — | — |
| 2017-05-12 | $10.29 | $10.29 | 155,800 | — | — |
| 2017-05-11 | $10.57 | $10.57 | 177,600 | — | — |
| 2017-05-10 | $10.68 | $10.68 | 285,400 | — | — |
| 2017-05-09 | $10.58 | $10.58 | 518,000 | — | — |
| 2017-05-08 | $10.38 | $10.38 | 380,300 | — | — |
| 2017-05-05 | $10.77 | $10.77 | 409,200 | — | — |
| 2017-05-04 | $11.11 | $11.11 | 1,148,500 | — | — |
| 2017-05-03 | $10.79 | $10.79 | 719,700 | — | — |
| 2017-05-02 | $10.17 | $10.17 | 179,700 | — | — |
| 2017-05-01 | $10.20 | $10.20 | 148,400 | — | — |
| 2017-04-28 | $10.15 | $10.15 | 130,900 | — | — |
| 2017-04-27 | $10.24 | $10.24 | 176,500 | — | — |
| 2017-04-26 | $10.32 | $10.32 | 448,100 | — | — |
| 2017-04-25 | $9.99 | $9.99 | 306,100 | — | — |
| 2017-04-24 | $9.84 | $9.84 | 324,000 | — | — |
| 2017-04-21 | $9.68 | $9.68 | 246,600 | — | — |
| 2017-04-20 | $9.64 | $9.64 | 225,600 | — | — |
| 2017-04-19 | $9.54 | $9.54 | 449,900 | — | — |
| 2017-04-18 | $9.21 | $9.21 | 215,000 | — | — |
| 2017-04-17 | $9.19 | $9.19 | 157,100 | — | — |
| 2017-04-13 | $9.05 | $9.05 | 204,400 | — | — |
| 2017-04-12 | $9.02 | $9.02 | 247,200 | — | — |
| 2017-04-11 | $9.22 | $9.22 | 187,400 | — | — |
| 2017-04-10 | $9.05 | $9.05 | 193,600 | — | — |
| 2017-04-07 | $9.21 | $9.21 | 287,800 | — | — |
| 2017-04-06 | $9.11 | $9.11 | 312,900 | — | — |
| 2017-04-05 | $8.83 | $8.83 | 897,800 | — | — |
| 2017-04-04 | $8.68 | $8.68 | 331,900 | — | — |
| 2017-04-03 | $8.65 | $8.65 | 427,900 | — | — |
| 2017-03-31 | $8.70 | $8.70 | 698,700 | — | — |
| 2017-03-30 | $8.71 | $8.71 | 270,000 | — | — |
| 2017-03-29 | $8.58 | $8.58 | 222,900 | — | — |
| 2017-03-28 | $8.68 | $8.68 | 238,600 | — | — |
| 2017-03-27 | $8.65 | $8.65 | 258,600 | — | — |
| 2017-03-24 | $8.66 | $8.66 | 316,100 | — | — |
| 2017-03-23 | $8.42 | $8.42 | 271,700 | — | — |
| 2017-03-22 | $8.41 | $8.41 | 388,300 | — | — |
| 2017-03-21 | $8.46 | $8.46 | 523,300 | — | — |
| 2017-03-20 | $8.71 | $8.71 | 377,700 | — | — |
| 2017-03-17 | $8.37 | $8.37 | 1,271,100 | — | — |
| 2017-03-16 | $8.17 | $8.17 | 383,700 | — | — |
| 2017-03-15 | $8.18 | $8.18 | 662,000 | — | — |
| 2017-03-14 | $7.95 | $7.95 | 754,600 | — | — |
| 2017-03-13 | $8.13 | $8.13 | 308,300 | — | — |
| 2017-03-10 | $8.25 | $8.25 | 355,500 | — | — |
| 2017-03-09 | $8.23 | $8.23 | 320,400 | — | — |
| 2017-03-08 | $8.18 | $8.18 | 410,000 | — | — |
| 2017-03-07 | $8.29 | $8.29 | 285,300 | — | — |
| 2017-03-06 | $8.30 | $8.30 | 455,900 | — | — |
| 2017-03-03 | $8.44 | $8.44 | 526,100 | — | — |
| 2017-03-02 | $8.30 | $8.30 | 460,500 | — | — |
| 2017-03-01 | $8.44 | $8.44 | 453,400 | — | — |
| 2017-02-28 | $8.33 | $8.33 | 829,200 | — | — |
| 2017-02-27 | $8.40 | $8.40 | 666,500 | — | — |
| 2017-02-24 | $8.32 | $8.32 | 1,808,500 | — | — |
| 2017-02-23 | $9.33 | $9.33 | 309,800 | — | — |
| 2017-02-22 | $9.50 | $9.50 | 299,900 | — | — |
| 2017-02-21 | $9.23 | $9.23 | 233,500 | — | — |
| 2017-02-17 | $9.34 | $9.34 | 381,000 | — | — |
| 2017-02-16 | $9.13 | $9.13 | 329,000 | — | — |
| 2017-02-15 | $9.49 | $9.49 | 135,400 | — | — |
| 2017-02-14 | $9.37 | $9.37 | 181,500 | — | — |
| 2017-02-13 | $9.49 | $9.49 | 322,900 | — | — |
| 2017-02-10 | $9.45 | $9.45 | 177,300 | — | — |
| 2017-02-09 | $9.43 | $9.43 | 170,600 | — | — |
| 2017-02-08 | $9.23 | $9.23 | 184,500 | — | — |
| 2017-02-07 | $9.52 | $9.52 | 191,000 | — | — |
| 2017-02-06 | $9.62 | $9.62 | 234,300 | — | — |
| 2017-02-03 | $9.71 | $9.71 | 218,700 | — | — |
| 2017-02-02 | $9.64 | $9.64 | 191,800 | — | — |
| 2017-02-01 | $9.78 | $9.78 | 216,600 | — | — |
| 2017-01-31 | $9.77 | $9.77 | 232,400 | — | — |
| 2017-01-30 | $9.58 | $9.58 | 231,000 | — | — |
| 2017-01-27 | $9.95 | $9.95 | 167,300 | — | — |
| 2017-01-26 | $10.01 | $10.01 | 160,700 | — | — |
| 2017-01-25 | $10.01 | $10.01 | 182,700 | — | — |
| 2017-01-24 | $9.98 | $9.98 | 248,200 | — | — |
| 2017-01-23 | $9.86 | $9.86 | 233,100 | — | — |
| 2017-01-20 | $10.00 | $10.00 | 335,500 | — | — |
| 2017-01-19 | $9.78 | $9.78 | 368,400 | — | — |
| 2017-01-18 | $10.27 | $10.27 | 354,800 | — | — |
| 2017-01-17 | $9.99 | $9.99 | 326,800 | — | — |
| 2017-01-13 | $10.12 | $10.12 | 224,200 | — | — |
| 2017-01-12 | $10.09 | $10.09 | 235,500 | — | — |
| 2017-01-11 | $10.17 | $10.17 | 281,100 | — | — |
| 2017-01-10 | $10.28 | $10.28 | 166,500 | — | — |
| 2017-01-09 | $10.04 | $10.04 | 229,200 | — | — |
| 2017-01-06 | $10.02 | $10.02 | 151,400 | — | — |
| 2017-01-05 | $10.09 | $10.09 | 218,300 | — | — |
| 2017-01-04 | $10.17 | $10.17 | 471,500 | — | — |
| 2017-01-03 | $9.80 | $9.80 | 448,200 | — | — |