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
- 1997-01-03 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 | $10.10 | $10.10 | 178,900 | — | — |
| 2017-12-28 | $10.05 | $10.05 | 106,100 | — | — |
| 2017-12-27 | $9.95 | $9.95 | 276,800 | — | — |
| 2017-12-26 | $9.95 | $9.95 | 256,300 | — | — |
| 2017-12-22 | $10.00 | $10.00 | 119,600 | — | — |
| 2017-12-21 | $10.00 | $10.00 | 138,300 | — | — |
| 2017-12-20 | $10.00 | $10.00 | 272,200 | — | — |
| 2017-12-19 | $10.00 | $10.00 | 439,900 | — | — |
| 2017-12-18 | $10.10 | $10.10 | 242,400 | — | — |
| 2017-12-15 | $9.70 | $9.70 | 481,800 | — | — |
| 2017-12-14 | $9.70 | $9.70 | 215,100 | — | — |
| 2017-12-13 | $9.90 | $9.90 | 170,800 | — | — |
| 2017-12-12 | $9.85 | $9.85 | 139,500 | — | — |
| 2017-12-11 | $9.70 | $9.70 | 207,400 | — | — |
| 2017-12-08 | $9.65 | $9.65 | 172,500 | — | — |
| 2017-12-07 | $9.75 | $9.75 | 187,500 | — | — |
| 2017-12-06 | $9.70 | $9.70 | 298,400 | — | — |
| 2017-12-05 | $9.80 | $9.80 | 182,400 | — | — |
| 2017-12-04 | $9.90 | $9.90 | 184,000 | — | — |
| 2017-12-01 | $10.10 | $10.10 | 283,500 | — | — |
| 2017-11-30 | $10.50 | $10.50 | 541,100 | — | — |
| 2017-11-29 | $10.05 | $10.05 | 152,400 | — | — |
| 2017-11-28 | $9.80 | $9.80 | 217,800 | — | — |
| 2017-11-27 | $9.83 | $9.83 | 199,800 | — | — |
| 2017-11-24 | $10.05 | $10.05 | 46,900 | — | — |
| 2017-11-22 | $10.05 | $10.05 | 136,300 | — | — |
| 2017-11-21 | $10.15 | $10.15 | 188,200 | — | — |
| 2017-11-20 | $9.85 | $9.85 | 906,800 | — | — |
| 2017-11-17 | $9.80 | $9.80 | 214,200 | — | — |
| 2017-11-16 | $9.95 | $9.95 | 204,500 | — | — |
| 2017-11-15 | $9.75 | $9.75 | 131,200 | — | — |
| 2017-11-14 | $9.80 | $9.80 | 282,000 | — | — |
| 2017-11-13 | $9.70 | $9.70 | 285,100 | — | — |
| 2017-11-10 | $10.00 | $10.00 | 220,600 | — | — |
| 2017-11-09 | $10.05 | $10.05 | 373,800 | — | — |
| 2017-11-08 | $10.35 | $10.35 | 251,700 | — | — |
| 2017-11-07 | $10.35 | $10.35 | 279,500 | — | — |
| 2017-11-06 | $10.60 | $10.60 | 176,200 | — | — |
| 2017-11-03 | $10.60 | $10.60 | 142,300 | — | — |
| 2017-11-02 | $10.70 | $10.70 | 147,600 | — | — |
| 2017-11-01 | $10.55 | $10.55 | 104,200 | — | — |
| 2017-10-31 | $10.95 | $10.95 | 209,200 | — | — |
| 2017-10-30 | $10.60 | $10.60 | 175,600 | — | — |
| 2017-10-27 | $10.90 | $10.90 | 166,000 | — | — |
| 2017-10-26 | $10.55 | $10.55 | 356,200 | — | — |
| 2017-10-25 | $11.05 | $11.05 | 107,000 | — | — |
| 2017-10-24 | $11.25 | $11.25 | 208,500 | — | — |
| 2017-10-23 | $11.15 | $11.15 | 171,800 | — | — |
| 2017-10-20 | $11.15 | $11.15 | 185,200 | — | — |
| 2017-10-19 | $10.95 | $10.95 | 195,000 | — | — |
| 2017-10-18 | $11.15 | $11.15 | 111,000 | — | — |
| 2017-10-17 | $11.30 | $11.30 | 182,500 | — | — |
| 2017-10-16 | $11.30 | $11.30 | 159,700 | — | — |
| 2017-10-13 | $11.25 | $11.25 | 112,200 | — | — |
| 2017-10-12 | $11.15 | $11.15 | 168,000 | — | — |
| 2017-10-11 | $11.15 | $11.15 | 149,000 | — | — |
| 2017-10-10 | $11.30 | $11.30 | 146,400 | — | — |
| 2017-10-09 | $11.35 | $11.35 | 193,500 | — | — |
| 2017-10-06 | $11.45 | $11.45 | 470,400 | — | — |
| 2017-10-05 | $11.40 | $11.40 | 511,100 | — | — |
| 2017-10-04 | $11.50 | $11.50 | 410,300 | — | — |
| 2017-10-03 | $11.60 | $11.60 | 366,100 | — | — |
| 2017-10-02 | $11.75 | $11.75 | 243,200 | — | — |
| 2017-09-29 | $11.55 | $11.55 | 221,600 | — | — |
| 2017-09-28 | $11.50 | $11.50 | 286,200 | — | — |
| 2017-09-27 | $11.85 | $11.85 | 421,500 | — | — |
| 2017-09-26 | $11.60 | $11.60 | 420,300 | — | — |
| 2017-09-25 | $11.05 | $11.05 | 397,300 | — | — |
| 2017-09-22 | $11.10 | $11.10 | 211,200 | — | — |
| 2017-09-21 | $11.00 | $11.00 | 247,500 | — | — |
| 2017-09-20 | $10.85 | $10.85 | 388,300 | — | — |
| 2017-09-19 | $11.00 | $11.00 | 323,100 | — | — |
| 2017-09-18 | $11.10 | $11.10 | 350,700 | — | — |
| 2017-09-15 | $11.15 | $11.15 | 829,100 | — | — |
| 2017-09-14 | $11.20 | $11.20 | 469,000 | — | — |
| 2017-09-13 | $11.20 | $11.20 | 351,300 | — | — |
| 2017-09-12 | $11.35 | $11.35 | 492,100 | — | — |
| 2017-09-11 | $10.95 | $10.95 | 264,900 | — | — |
| 2017-09-08 | $11.00 | $11.00 | 269,900 | — | — |
| 2017-09-07 | $11.10 | $11.10 | 536,600 | — | — |
| 2017-09-06 | $11.10 | $11.10 | 1,039,200 | — | — |
| 2017-09-05 | $10.35 | $10.35 | 319,700 | — | — |
| 2017-09-01 | $10.45 | $10.45 | 446,900 | — | — |
| 2017-08-31 | $10.25 | $10.25 | 606,200 | — | — |
| 2017-08-30 | $10.35 | $10.35 | 551,000 | — | — |
| 2017-08-29 | $10.10 | $10.10 | 543,200 | — | — |
| 2017-08-28 | $9.80 | $9.80 | 434,200 | — | — |
| 2017-08-25 | $9.70 | $9.70 | 155,300 | — | — |
| 2017-08-24 | $9.80 | $9.80 | 279,600 | — | — |
| 2017-08-23 | $9.40 | $9.40 | 534,800 | — | — |
| 2017-08-22 | $9.88 | $9.88 | 1,240,700 | — | — |
| 2017-08-21 | $8.60 | $8.60 | 515,100 | — | — |
| 2017-08-18 | $8.35 | $8.35 | 125,100 | — | — |
| 2017-08-17 | $8.25 | $8.25 | 107,300 | — | — |
| 2017-08-16 | $8.35 | $8.35 | 145,300 | — | — |
| 2017-08-15 | $8.50 | $8.50 | 244,500 | — | — |
| 2017-08-14 | $8.40 | $8.40 | 309,600 | — | — |
| 2017-08-11 | $7.95 | $7.95 | 108,200 | — | — |
| 2017-08-10 | $7.90 | $7.90 | 237,500 | — | — |
| 2017-08-09 | $7.95 | $7.95 | 273,700 | — | — |
| 2017-08-08 | $8.00 | $8.00 | 571,400 | — | — |
| 2017-08-07 | $8.05 | $8.05 | 529,600 | — | — |
| 2017-08-04 | $7.65 | $7.65 | 68,200 | — | — |
| 2017-08-03 | $7.60 | $7.60 | 109,700 | — | — |
| 2017-08-02 | $7.60 | $7.60 | 91,400 | — | — |
| 2017-08-01 | $7.75 | $7.75 | 60,500 | — | — |
| 2017-07-31 | $7.70 | $7.70 | 167,000 | — | — |
| 2017-07-28 | $7.75 | $7.75 | 142,400 | — | — |
| 2017-07-27 | $7.75 | $7.75 | 218,700 | — | — |
| 2017-07-26 | $7.80 | $7.80 | 174,400 | — | — |
| 2017-07-25 | $7.80 | $7.80 | 195,900 | — | — |
| 2017-07-24 | $7.70 | $7.70 | 163,300 | — | — |
| 2017-07-21 | $7.65 | $7.65 | 94,300 | — | — |
| 2017-07-20 | $7.60 | $7.60 | 127,600 | — | — |
| 2017-07-19 | $7.60 | $7.60 | 64,400 | — | — |
| 2017-07-18 | $7.60 | $7.60 | 113,800 | — | — |
| 2017-07-17 | $7.65 | $7.65 | 47,500 | — | — |
| 2017-07-14 | $7.65 | $7.65 | 95,000 | — | — |
| 2017-07-13 | $7.60 | $7.60 | 91,300 | — | — |
| 2017-07-12 | $7.55 | $7.55 | 242,700 | — | — |
| 2017-07-11 | $7.70 | $7.70 | 95,300 | — | — |
| 2017-07-10 | $7.70 | $7.70 | 88,400 | — | — |
| 2017-07-07 | $7.70 | $7.70 | 147,800 | — | — |
| 2017-07-06 | $7.55 | $7.55 | 148,100 | — | — |
| 2017-07-05 | $7.70 | $7.70 | 195,600 | — | — |
| 2017-07-03 | $7.85 | $7.85 | 39,400 | — | — |
| 2017-06-30 | $7.75 | $7.75 | 130,900 | — | — |
| 2017-06-29 | $7.80 | $7.80 | 228,400 | — | — |
| 2017-06-28 | $7.75 | $7.75 | 251,800 | — | — |
| 2017-06-27 | $7.50 | $7.50 | 218,400 | — | — |
| 2017-06-26 | $7.65 | $7.65 | 433,700 | — | — |
| 2017-06-23 | $7.70 | $7.70 | 454,200 | — | — |
| 2017-06-22 | $7.50 | $7.50 | 239,300 | — | — |
| 2017-06-21 | $7.40 | $7.40 | 336,600 | — | — |
| 2017-06-20 | $7.55 | $7.55 | 165,800 | — | — |
| 2017-06-19 | $7.60 | $7.60 | 80,000 | — | — |
| 2017-06-16 | $7.60 | $7.60 | 281,800 | — | — |
| 2017-06-15 | $7.65 | $7.65 | 72,600 | — | — |
| 2017-06-14 | $7.70 | $7.70 | 246,100 | — | — |
| 2017-06-13 | $7.80 | $7.80 | 131,200 | — | — |
| 2017-06-12 | $7.70 | $7.70 | 256,200 | — | — |
| 2017-06-09 | $7.70 | $7.70 | 238,600 | — | — |
| 2017-06-08 | $7.60 | $7.60 | 78,100 | — | — |
| 2017-06-07 | $7.55 | $7.55 | 298,100 | — | — |
| 2017-06-06 | $7.45 | $7.45 | 212,700 | — | — |
| 2017-06-05 | $7.40 | $7.40 | 214,600 | — | — |
| 2017-06-02 | $7.35 | $7.35 | 221,700 | — | — |
| 2017-06-01 | $7.30 | $7.30 | 203,600 | — | — |
| 2017-05-31 | $7.20 | $7.20 | 101,700 | — | — |
| 2017-05-30 | $7.25 | $7.25 | 179,900 | — | — |
| 2017-05-26 | $7.25 | $7.25 | 174,200 | — | — |
| 2017-05-25 | $7.25 | $7.25 | 188,800 | — | — |
| 2017-05-24 | $7.35 | $7.35 | 224,600 | — | — |
| 2017-05-23 | $7.40 | $7.40 | 218,000 | — | — |
| 2017-05-22 | $7.60 | $7.60 | 145,200 | — | — |
| 2017-05-19 | $7.65 | $7.65 | 399,100 | — | — |
| 2017-05-18 | $7.45 | $7.45 | 463,000 | — | — |
| 2017-05-17 | $7.20 | $7.20 | 332,200 | — | — |
| 2017-05-16 | $7.10 | $7.10 | 277,300 | — | — |
| 2017-05-15 | $6.85 | $6.85 | 255,800 | — | — |
| 2017-05-12 | $6.50 | $6.50 | 228,500 | — | — |
| 2017-05-11 | $6.40 | $6.40 | 311,700 | — | — |
| 2017-05-10 | $6.20 | $6.20 | 233,500 | — | — |
| 2017-05-09 | $6.30 | $6.30 | 141,700 | — | — |
| 2017-05-08 | $6.10 | $6.10 | 140,900 | — | — |
| 2017-05-05 | $6.05 | $6.05 | 47,000 | — | — |
| 2017-05-04 | $6.00 | $6.00 | 60,200 | — | — |
| 2017-05-03 | $6.05 | $6.05 | 76,600 | — | — |
| 2017-05-02 | $6.10 | $6.10 | 82,000 | — | — |
| 2017-05-01 | $6.10 | $6.10 | 74,000 | — | — |
| 2017-04-28 | $6.05 | $6.05 | 135,800 | — | — |
| 2017-04-27 | $6.35 | $6.35 | 59,500 | — | — |
| 2017-04-26 | $6.35 | $6.35 | 155,500 | — | — |
| 2017-04-25 | $6.25 | $6.25 | 139,500 | — | — |
| 2017-04-24 | $6.20 | $6.20 | 129,100 | — | — |
| 2017-04-21 | $6.05 | $6.05 | 123,500 | — | — |
| 2017-04-20 | $6.15 | $6.15 | 159,200 | — | — |
| 2017-04-19 | $6.00 | $6.00 | 191,700 | — | — |
| 2017-04-18 | $5.95 | $5.95 | 125,300 | — | — |
| 2017-04-17 | $5.95 | $5.95 | 139,600 | — | — |
| 2017-04-13 | $5.90 | $5.90 | 109,900 | — | — |
| 2017-04-12 | $5.80 | $5.80 | 166,700 | — | — |
| 2017-04-11 | $5.70 | $5.70 | 130,300 | — | — |
| 2017-04-10 | $5.75 | $5.75 | 168,300 | — | — |
| 2017-04-07 | $5.75 | $5.75 | 183,100 | — | — |
| 2017-04-06 | $5.75 | $5.75 | 163,200 | — | — |
| 2017-04-05 | $5.55 | $5.55 | 207,500 | — | — |
| 2017-04-04 | $5.50 | $5.50 | 248,500 | — | — |
| 2017-04-03 | $5.60 | $5.60 | 164,300 | — | — |
| 2017-03-31 | $5.90 | $5.90 | 75,900 | — | — |
| 2017-03-30 | $6.00 | $6.00 | 126,500 | — | — |
| 2017-03-29 | $5.85 | $5.85 | 78,000 | — | — |
| 2017-03-28 | $5.80 | $5.80 | 95,400 | — | — |
| 2017-03-27 | $5.85 | $5.85 | 132,200 | — | — |
| 2017-03-24 | $5.80 | $5.80 | 132,300 | — | — |
| 2017-03-23 | $5.90 | $5.90 | 96,500 | — | — |
| 2017-03-22 | $5.65 | $5.65 | 84,800 | — | — |
| 2017-03-21 | $5.75 | $5.75 | 145,800 | — | — |
| 2017-03-20 | $5.95 | $5.95 | 345,000 | — | — |
| 2017-03-17 | $5.65 | $5.65 | 197,100 | — | — |
| 2017-03-16 | $5.43 | $5.43 | 110,900 | — | — |
| 2017-03-15 | $5.40 | $5.40 | 138,000 | — | — |
| 2017-03-14 | $5.45 | $5.45 | 90,200 | — | — |
| 2017-03-13 | $5.75 | $5.75 | 151,300 | — | — |
| 2017-03-10 | $5.35 | $5.35 | 152,500 | — | — |
| 2017-03-09 | $5.40 | $5.40 | 87,200 | — | — |
| 2017-03-08 | $5.45 | $5.45 | 144,200 | — | — |
| 2017-03-07 | $5.70 | $5.70 | 123,500 | — | — |
| 2017-03-06 | $5.85 | $5.85 | 100,900 | — | — |
| 2017-03-03 | $6.00 | $6.00 | 37,800 | — | — |
| 2017-03-02 | $6.00 | $6.00 | 47,000 | — | — |
| 2017-03-01 | $6.15 | $6.15 | 160,300 | — | — |
| 2017-02-28 | $5.95 | $5.95 | 184,000 | — | — |
| 2017-02-27 | $6.00 | $6.00 | 65,200 | — | — |
| 2017-02-24 | $5.95 | $5.95 | 66,200 | — | — |
| 2017-02-23 | $6.05 | $6.05 | 45,500 | — | — |
| 2017-02-22 | $6.20 | $6.20 | 64,300 | — | — |
| 2017-02-21 | $6.20 | $6.20 | 42,500 | — | — |
| 2017-02-17 | $6.20 | $6.20 | 89,000 | — | — |
| 2017-02-16 | $6.25 | $6.25 | 108,800 | — | — |
| 2017-02-15 | $6.25 | $6.25 | 75,400 | — | — |
| 2017-02-14 | $6.00 | $6.00 | 117,300 | — | — |
| 2017-02-13 | $5.90 | $5.90 | 97,800 | — | — |
| 2017-02-10 | $5.95 | $5.95 | 93,900 | — | — |
| 2017-02-09 | $5.95 | $5.95 | 67,000 | — | — |
| 2017-02-08 | $6.00 | $6.00 | 200,300 | — | — |
| 2017-02-07 | $5.83 | $5.83 | 236,500 | — | — |
| 2017-02-06 | $5.75 | $5.75 | 77,100 | — | — |
| 2017-02-03 | $5.90 | $5.90 | 76,600 | — | — |
| 2017-02-02 | $5.80 | $5.80 | 44,100 | — | — |
| 2017-02-01 | $5.85 | $5.85 | 59,700 | — | — |
| 2017-01-31 | $5.80 | $5.80 | 65,300 | — | — |
| 2017-01-30 | $5.90 | $5.90 | 112,000 | — | — |
| 2017-01-27 | $6.05 | $6.05 | 80,200 | — | — |
| 2017-01-26 | $6.10 | $6.10 | 128,900 | — | — |
| 2017-01-25 | $6.00 | $6.00 | 75,600 | — | — |
| 2017-01-24 | $6.00 | $6.00 | 51,500 | — | — |
| 2017-01-23 | $5.85 | $5.85 | 70,300 | — | — |
| 2017-01-20 | $5.90 | $5.90 | 59,600 | — | — |
| 2017-01-19 | $5.90 | $5.90 | 115,800 | — | — |
| 2017-01-18 | $6.10 | $6.10 | 91,500 | — | — |
| 2017-01-17 | $5.95 | $5.95 | 129,600 | — | — |
| 2017-01-13 | $6.20 | $6.20 | 77,800 | — | — |
| 2017-01-12 | $6.10 | $6.10 | 90,100 | — | — |
| 2017-01-11 | $6.25 | $6.25 | 133,600 | — | — |
| 2017-01-10 | $6.50 | $6.50 | 88,700 | — | — |
| 2017-01-09 | $6.25 | $6.25 | 76,100 | — | — |
| 2017-01-06 | $6.30 | $6.30 | 83,400 | — | — |
| 2017-01-05 | $6.35 | $6.35 | 70,900 | — | — |
| 2017-01-04 | $6.45 | $6.45 | 158,100 | — | — |
| 2017-01-03 | $6.50 | $6.50 | 98,500 | — | — |