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
- 1996-11-18 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 | $9.82 | $19.75 | 177,700 | — | — |
| 2017-12-28 | $9.79 | $19.69 | 244,700 | — | — |
| 2017-12-27 | $9.75 | $19.61 | 168,000 | — | — |
| 2017-12-26 | $9.73 | $19.57 | 229,400 | — | — |
| 2017-12-22 | $9.70 | $19.51 | 118,400 | — | — |
| 2017-12-21 | $9.72 | $19.55 | 225,400 | — | — |
| 2017-12-20 | $9.66 | $19.42 | 250,800 | — | — |
| 2017-12-19 | $9.58 | $19.26 | 318,600 | — | — |
| 2017-12-18 | $9.62 | $19.34 | 1,054,500 | — | — |
| 2017-12-15 | $9.62 | $19.34 | 395,100 | — | — |
| 2017-12-14 | $9.88 | $19.87 | 401,300 | — | — |
| 2017-12-13 | $10.00 | $20.11 | 255,200 | — | — |
| 2017-12-12 | $9.92 | $19.95 | 201,900 | — | — |
| 2017-12-11 | $9.89 | $19.89 | 177,200 | — | — |
| 2017-12-08 | $9.87 | $19.85 | 412,600 | — | — |
| 2017-12-07 | $9.84 | $19.79 | 445,900 | — | — |
| 2017-12-06 | $9.58 | $19.26 | 259,200 | — | — |
| 2017-12-05 | $9.52 | $19.14 | 397,800 | — | — |
| 2017-12-04 | $9.54 | $19.18 | 282,400 | — | — |
| 2017-12-01 | $9.60 | $19.30 | 485,300 | — | — |
| 2017-11-30 | $9.50 | $19.10 | 442,100 | — | — |
| 2017-11-29 | $9.45 | $19.00 | 394,600 | — | — |
| 2017-11-28 | $9.34 | $18.78 | 330,900 | — | — |
| 2017-11-27 | $9.21 | $18.52 | 321,500 | — | — |
| 2017-11-24 | $9.38 | $18.86 | 282,200 | — | — |
| 2017-11-22 | $9.33 | $18.76 | 215,900 | — | — |
| 2017-11-21 | $9.23 | $18.56 | 273,600 | — | — |
| 2017-11-20 | $9.17 | $18.44 | 389,700 | — | — |
| 2017-11-17 | $9.19 | $18.48 | 504,100 | — | — |
| 2017-11-16 | $9.14 | $18.38 | 213,000 | — | — |
| 2017-11-15 | $9.10 | $18.30 | 334,000 | — | — |
| 2017-11-14 | $9.12 | $18.34 | 279,500 | — | — |
| 2017-11-13 | $9.11 | $18.32 | 382,600 | — | — |
| 2017-11-10 | $9.12 | $18.34 | 266,000 | — | — |
| 2017-11-09 | $9.11 | $18.32 | 260,100 | — | — |
| 2017-11-08 | $9.10 | $18.30 | 407,800 | — | — |
| 2017-11-07 | $9.12 | $18.34 | 432,300 | — | — |
| 2017-11-06 | $9.14 | $18.38 | 215,700 | — | — |
| 2017-11-03 | $9.02 | $18.14 | 394,300 | — | — |
| 2017-11-02 | $9.08 | $18.26 | 494,900 | — | — |
| 2017-11-01 | $9.25 | $18.60 | 567,800 | — | — |
| 2017-10-31 | $9.28 | $18.66 | 492,800 | — | — |
| 2017-10-30 | $9.38 | $18.86 | 902,800 | — | — |
| 2017-10-27 | $9.34 | $18.78 | 353,100 | — | — |
| 2017-10-26 | $9.42 | $18.94 | 451,600 | — | — |
| 2017-10-25 | $9.27 | $18.64 | 611,900 | — | — |
| 2017-10-24 | $9.18 | $18.46 | 662,800 | — | — |
| 2017-10-23 | $9.10 | $18.30 | 360,100 | — | — |
| 2017-10-20 | $9.10 | $18.30 | 718,700 | — | — |
| 2017-10-19 | $9.02 | $18.14 | 688,100 | — | — |
| 2017-10-18 | $9.01 | $18.12 | 1,120,700 | — | — |
| 2017-10-17 | $8.74 | $17.57 | 1,770,000 | — | — |
| 2017-10-16 | $8.20 | $16.49 | 834,800 | — | — |
| 2017-10-13 | $8.37 | $16.83 | 511,800 | — | — |
| 2017-10-12 | $8.18 | $16.45 | 329,300 | — | — |
| 2017-10-11 | $8.09 | $16.27 | 315,100 | — | — |
| 2017-10-10 | $8.12 | $16.33 | 486,000 | — | — |
| 2017-10-09 | $8.19 | $16.47 | 644,600 | — | — |
| 2017-10-06 | $8.15 | $16.39 | 396,300 | — | — |
| 2017-10-05 | $8.04 | $16.17 | 263,500 | — | — |
| 2017-10-04 | $8.08 | $16.25 | 348,200 | — | — |
| 2017-10-03 | $7.99 | $16.07 | 273,100 | — | — |
| 2017-10-02 | $8.11 | $16.31 | 260,100 | — | — |
| 2017-09-29 | $8.14 | $16.37 | 267,900 | — | — |
| 2017-09-28 | $8.08 | $16.25 | 391,600 | — | — |
| 2017-09-27 | $8.11 | $16.31 | 965,600 | — | — |
| 2017-09-26 | $7.78 | $15.64 | 1,786,400 | — | — |
| 2017-09-25 | $7.82 | $15.72 | 329,400 | — | — |
| 2017-09-22 | $7.76 | $15.60 | 364,700 | — | — |
| 2017-09-21 | $7.63 | $15.34 | 305,000 | — | — |
| 2017-09-20 | $7.74 | $15.56 | 335,100 | — | — |
| 2017-09-19 | $7.67 | $15.42 | 286,500 | — | — |
| 2017-09-18 | $7.67 | $15.42 | 490,900 | — | — |
| 2017-09-15 | $7.69 | $15.46 | 429,900 | — | — |
| 2017-09-14 | $7.79 | $15.66 | 631,500 | — | — |
| 2017-09-13 | $7.74 | $15.56 | 818,800 | — | — |
| 2017-09-12 | $7.79 | $15.66 | 787,500 | — | — |
| 2017-09-11 | $7.73 | $15.54 | 365,600 | — | — |
| 2017-09-08 | $7.67 | $15.42 | 300,000 | — | — |
| 2017-09-07 | $7.75 | $15.58 | 366,900 | — | — |
| 2017-09-06 | $7.77 | $15.62 | 264,900 | — | — |
| 2017-09-05 | $7.72 | $15.52 | 423,800 | — | — |
| 2017-09-01 | $7.80 | $15.68 | 411,700 | — | — |
| 2017-08-31 | $7.80 | $15.68 | 309,400 | — | — |
| 2017-08-30 | $7.77 | $15.62 | 321,000 | — | — |
| 2017-08-29 | $7.89 | $15.87 | 384,500 | — | — |
| 2017-08-28 | $7.95 | $15.99 | 160,000 | — | — |
| 2017-08-25 | $7.95 | $15.99 | 339,000 | — | — |
| 2017-08-24 | $7.79 | $15.66 | 309,000 | — | — |
| 2017-08-23 | $7.78 | $15.64 | 344,200 | — | — |
| 2017-08-22 | $7.90 | $15.89 | 527,100 | — | — |
| 2017-08-21 | $7.90 | $15.89 | 424,700 | — | — |
| 2017-08-18 | $7.73 | $15.54 | 354,400 | — | — |
| 2017-08-17 | $7.82 | $15.72 | 924,700 | — | — |
| 2017-08-16 | $7.90 | $15.89 | 454,000 | — | — |
| 2017-08-15 | $7.90 | $15.76 | 523,900 | — | — |
| 2017-08-14 | $7.91 | $15.77 | 391,400 | — | — |
| 2017-08-11 | $7.95 | $15.85 | 627,400 | — | — |
| 2017-08-10 | $7.99 | $15.93 | 882,800 | — | — |
| 2017-08-09 | $8.08 | $16.11 | 1,187,000 | — | — |
| 2017-08-08 | $8.06 | $16.07 | 977,200 | — | — |
| 2017-08-07 | $8.12 | $16.19 | 738,700 | — | — |
| 2017-08-04 | $8.45 | $16.85 | 624,200 | — | — |
| 2017-08-03 | $8.62 | $17.19 | 1,034,300 | — | — |
| 2017-08-02 | $8.62 | $17.19 | 515,900 | — | — |
| 2017-08-01 | $8.65 | $17.25 | 382,000 | — | — |
| 2017-07-31 | $8.60 | $17.15 | 315,000 | — | — |
| 2017-07-28 | $8.68 | $17.31 | 617,900 | — | — |
| 2017-07-27 | $8.50 | $16.95 | 434,400 | — | — |
| 2017-07-26 | $8.38 | $16.71 | 401,300 | — | — |
| 2017-07-25 | $8.28 | $16.51 | 189,300 | — | — |
| 2017-07-24 | $8.30 | $16.55 | 343,300 | — | — |
| 2017-07-21 | $8.31 | $16.57 | 355,200 | — | — |
| 2017-07-20 | $8.31 | $16.57 | 450,000 | — | — |
| 2017-07-19 | $8.30 | $16.55 | 355,100 | — | — |
| 2017-07-18 | $8.17 | $16.29 | 231,700 | — | — |
| 2017-07-17 | $8.19 | $16.33 | 260,200 | — | — |
| 2017-07-14 | $8.30 | $16.55 | 580,500 | — | — |
| 2017-07-13 | $8.12 | $16.19 | 501,100 | — | — |
| 2017-07-12 | $7.99 | $15.93 | 720,300 | — | — |
| 2017-07-11 | $8.36 | $16.67 | 851,900 | — | — |
| 2017-07-10 | $8.81 | $17.57 | 410,400 | — | — |
| 2017-07-07 | $8.78 | $17.51 | 374,100 | — | — |
| 2017-07-06 | $8.86 | $17.67 | 455,900 | — | — |
| 2017-07-05 | $8.88 | $17.71 | 413,400 | — | — |
| 2017-07-03 | $8.86 | $17.67 | 165,500 | — | — |
| 2017-06-30 | $8.97 | $17.89 | 303,300 | — | — |
| 2017-06-29 | $8.97 | $17.89 | 283,200 | — | — |
| 2017-06-28 | $9.08 | $18.11 | 155,100 | — | — |
| 2017-06-27 | $8.96 | $17.87 | 255,500 | — | — |
| 2017-06-26 | $8.94 | $17.83 | 350,000 | — | — |
| 2017-06-23 | $9.00 | $17.95 | 217,300 | — | — |
| 2017-06-22 | $8.90 | $17.75 | 202,600 | — | — |
| 2017-06-21 | $8.95 | $17.85 | 306,300 | — | — |
| 2017-06-20 | $8.93 | $17.81 | 222,100 | — | — |
| 2017-06-19 | $8.95 | $17.85 | 293,900 | — | — |
| 2017-06-16 | $9.10 | $18.15 | 887,700 | — | — |
| 2017-06-15 | $9.05 | $18.05 | 226,900 | — | — |
| 2017-06-14 | $9.16 | $18.27 | 298,600 | — | — |
| 2017-06-13 | $9.09 | $18.13 | 313,500 | — | — |
| 2017-06-12 | $9.14 | $18.23 | 454,700 | — | — |
| 2017-06-09 | $9.04 | $18.03 | 252,300 | — | — |
| 2017-06-08 | $9.13 | $18.21 | 307,800 | — | — |
| 2017-06-07 | $9.11 | $18.17 | 315,200 | — | — |
| 2017-06-06 | $9.07 | $18.09 | 476,400 | — | — |
| 2017-06-05 | $9.13 | $18.21 | 399,900 | — | — |
| 2017-06-02 | $9.14 | $18.23 | 402,800 | — | — |
| 2017-06-01 | $9.14 | $18.23 | 197,200 | — | — |
| 2017-05-31 | $9.05 | $18.05 | 326,500 | — | — |
| 2017-05-30 | $8.94 | $17.83 | 240,000 | — | — |
| 2017-05-26 | $8.92 | $17.79 | 280,300 | — | — |
| 2017-05-25 | $8.91 | $17.77 | 285,300 | — | — |
| 2017-05-24 | $8.93 | $17.81 | 296,500 | — | — |
| 2017-05-23 | $8.99 | $17.93 | 796,600 | — | — |
| 2017-05-22 | $9.04 | $18.03 | 563,100 | — | — |
| 2017-05-19 | $9.06 | $18.07 | 412,600 | — | — |
| 2017-05-18 | $8.95 | $17.85 | 561,500 | — | — |
| 2017-05-17 | $8.90 | $17.75 | 414,500 | — | — |
| 2017-05-16 | $8.83 | $17.61 | 357,700 | — | — |
| 2017-05-15 | $8.93 | $17.81 | 541,000 | — | — |
| 2017-05-12 | $8.95 | $17.85 | 476,100 | — | — |
| 2017-05-11 | $9.10 | $18.15 | 380,400 | — | — |
| 2017-05-10 | $9.27 | $18.49 | 526,300 | — | — |
| 2017-05-09 | $9.43 | $18.81 | 438,200 | — | — |
| 2017-05-08 | $9.33 | $18.61 | 1,150,800 | — | — |
| 2017-05-05 | $9.53 | $19.01 | 1,384,300 | — | — |
| 2017-05-04 | $8.41 | $16.77 | 442,900 | — | — |
| 2017-05-03 | $8.39 | $16.73 | 472,300 | — | — |
| 2017-05-02 | $8.29 | $16.53 | 466,100 | — | — |
| 2017-05-01 | $8.14 | $16.23 | 383,900 | — | — |
| 2017-04-28 | $8.20 | $16.35 | 709,200 | — | — |
| 2017-04-27 | $8.20 | $16.35 | 259,200 | — | — |
| 2017-04-26 | $8.14 | $16.23 | 374,900 | — | — |
| 2017-04-25 | $8.09 | $16.13 | 993,000 | — | — |
| 2017-04-24 | $8.13 | $16.21 | 387,700 | — | — |
| 2017-04-21 | $8.02 | $15.99 | 274,900 | — | — |
| 2017-04-20 | $8.00 | $15.95 | 483,400 | — | — |
| 2017-04-19 | $7.84 | $15.64 | 414,500 | — | — |
| 2017-04-18 | $7.85 | $15.66 | 565,200 | — | — |
| 2017-04-17 | $7.89 | $15.74 | 299,900 | — | — |
| 2017-04-13 | $7.83 | $15.62 | 477,600 | — | — |
| 2017-04-12 | $7.90 | $15.76 | 304,100 | — | — |
| 2017-04-11 | $7.86 | $15.68 | 840,700 | — | — |
| 2017-04-10 | $7.86 | $15.68 | 367,800 | — | — |
| 2017-04-07 | $7.84 | $15.64 | 420,500 | — | — |
| 2017-04-06 | $7.90 | $15.76 | 663,000 | — | — |
| 2017-04-05 | $7.95 | $15.85 | 1,149,400 | — | — |
| 2017-04-04 | $8.49 | $16.09 | 609,200 | — | — |
| 2017-04-03 | $8.38 | $15.88 | 524,500 | — | — |
| 2017-03-31 | $8.48 | $16.07 | 721,500 | — | — |
| 2017-03-30 | $8.29 | $15.71 | 534,400 | — | — |
| 2017-03-29 | $8.20 | $15.54 | 721,600 | — | — |
| 2017-03-28 | $8.18 | $15.50 | 694,200 | — | — |
| 2017-03-27 | $7.93 | $15.03 | 354,600 | — | — |
| 2017-03-24 | $8.00 | $15.16 | 451,100 | — | — |
| 2017-03-23 | $7.90 | $14.97 | 608,500 | — | — |
| 2017-03-22 | $8.03 | $15.21 | 447,900 | — | — |
| 2017-03-21 | $8.13 | $15.40 | 526,300 | — | — |
| 2017-03-20 | $8.02 | $15.20 | 740,200 | — | — |
| 2017-03-17 | $8.09 | $15.33 | 4,727,000 | — | — |
| 2017-03-16 | $8.10 | $15.35 | 834,600 | — | — |
| 2017-03-15 | $8.01 | $15.18 | 579,300 | — | — |
| 2017-03-14 | $7.90 | $14.97 | 963,700 | — | — |
| 2017-03-13 | $8.14 | $15.42 | 1,305,600 | — | — |
| 2017-03-10 | $8.20 | $15.54 | 371,800 | — | — |
| 2017-03-09 | $8.22 | $15.57 | 366,700 | — | — |
| 2017-03-08 | $8.21 | $15.56 | 359,700 | — | — |
| 2017-03-07 | $8.23 | $15.59 | 442,700 | — | — |
| 2017-03-06 | $8.28 | $15.69 | 400,200 | — | — |
| 2017-03-03 | $8.31 | $15.75 | 502,600 | — | — |
| 2017-03-02 | $8.40 | $15.92 | 421,700 | — | — |
| 2017-03-01 | $8.36 | $15.84 | 412,900 | — | — |
| 2017-02-28 | $8.33 | $15.78 | 845,600 | — | — |
| 2017-02-27 | $8.22 | $15.57 | 549,500 | — | — |
| 2017-02-24 | $8.19 | $15.52 | 872,500 | — | — |
| 2017-02-23 | $8.10 | $15.35 | 636,700 | — | — |
| 2017-02-22 | $7.88 | $14.93 | 843,400 | — | — |
| 2017-02-21 | $8.04 | $15.23 | 793,900 | — | — |
| 2017-02-17 | $8.29 | $15.71 | 364,600 | — | — |
| 2017-02-16 | $8.21 | $15.56 | 302,500 | — | — |
| 2017-02-15 | $8.16 | $15.46 | 664,200 | — | — |
| 2017-02-14 | $8.20 | $15.54 | 432,600 | — | — |
| 2017-02-13 | $8.12 | $15.39 | 569,800 | — | — |
| 2017-02-10 | $8.15 | $15.44 | 405,300 | — | — |
| 2017-02-09 | $8.20 | $15.54 | 386,000 | — | — |
| 2017-02-08 | $8.18 | $15.50 | 400,000 | — | — |
| 2017-02-07 | $8.29 | $15.71 | 823,000 | — | — |
| 2017-02-06 | $7.97 | $15.10 | 347,500 | — | — |
| 2017-02-03 | $7.97 | $15.10 | 605,000 | — | — |
| 2017-02-02 | $8.01 | $15.18 | 699,700 | — | — |
| 2017-02-01 | $8.02 | $15.20 | 935,700 | — | — |
| 2017-01-31 | $7.74 | $14.67 | 729,100 | — | — |
| 2017-01-30 | $7.67 | $14.53 | 497,900 | — | — |
| 2017-01-27 | $7.60 | $14.40 | 497,300 | — | — |
| 2017-01-26 | $7.79 | $14.76 | 517,200 | — | — |
| 2017-01-25 | $7.69 | $14.57 | 565,600 | — | — |
| 2017-01-24 | $7.63 | $14.46 | 930,500 | — | — |
| 2017-01-23 | $7.39 | $14.00 | 1,203,900 | — | — |
| 2017-01-20 | $7.23 | $13.70 | 1,058,200 | — | — |
| 2017-01-19 | $7.23 | $13.70 | 1,382,100 | — | — |
| 2017-01-18 | $7.13 | $13.51 | 3,446,000 | — | — |
| 2017-01-17 | $9.99 | $18.93 | 284,300 | — | — |
| 2017-01-13 | $9.93 | $18.81 | 356,500 | — | — |
| 2017-01-12 | $9.94 | $18.83 | 302,200 | — | — |
| 2017-01-11 | $9.96 | $18.87 | 228,900 | — | — |
| 2017-01-10 | $9.93 | $18.81 | 228,800 | — | — |
| 2017-01-09 | $9.94 | $18.83 | 308,700 | — | — |
| 2017-01-06 | $10.02 | $18.98 | 357,600 | — | — |
| 2017-01-05 | $10.09 | $19.12 | 542,300 | — | — |
| 2017-01-04 | $9.93 | $18.81 | 650,200 | — | — |
| 2017-01-03 | $9.99 | $18.93 | 393,200 | — | — |