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
- 2013-10-09 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 | $10.81 | $11.48 | 8,500 | — | — |
| 2017-12-28 | $10.74 | $11.40 | 15,800 | — | — |
| 2017-12-27 | $10.74 | $11.40 | 17,400 | — | — |
| 2017-12-26 | $10.65 | $11.31 | 9,900 | — | — |
| 2017-12-22 | $10.68 | $11.34 | 13,000 | — | — |
| 2017-12-21 | $10.69 | $11.35 | 86,600 | — | — |
| 2017-12-20 | $10.61 | $11.27 | 43,900 | — | — |
| 2017-12-19 | $10.53 | $11.18 | 11,000 | — | — |
| 2017-12-18 | $10.55 | $11.20 | 13,200 | — | — |
| 2017-12-15 | $10.48 | $11.13 | 33,300 | — | — |
| 2017-12-14 | $10.39 | $11.03 | 14,800 | — | — |
| 2017-12-13 | $10.41 | $11.05 | 8,100 | — | — |
| 2017-12-12 | $10.38 | $11.02 | 13,800 | — | — |
| 2017-12-11 | $10.49 | $11.02 | 5,800 | — | — |
| 2017-12-08 | $10.48 | $11.01 | 14,100 | — | — |
| 2017-12-07 | $10.47 | $11.00 | 18,300 | — | — |
| 2017-12-06 | $10.47 | $11.00 | 35,200 | — | — |
| 2017-12-05 | $10.54 | $11.07 | 8,500 | — | — |
| 2017-12-04 | $10.57 | $11.11 | 42,900 | — | — |
| 2017-12-01 | $10.53 | $11.06 | 16,500 | — | — |
| 2017-11-30 | $10.56 | $11.10 | 15,900 | — | — |
| 2017-11-29 | $10.53 | $11.06 | 28,400 | — | — |
| 2017-11-28 | $10.64 | $11.18 | 15,500 | — | — |
| 2017-11-27 | $10.58 | $11.12 | 37,500 | — | — |
| 2017-11-24 | $10.66 | $11.20 | 4,300 | — | — |
| 2017-11-22 | $10.56 | $11.10 | 14,300 | — | — |
| 2017-11-21 | $10.48 | $11.01 | 24,800 | — | — |
| 2017-11-20 | $10.32 | $10.84 | 33,300 | — | — |
| 2017-11-17 | $10.26 | $10.78 | 16,300 | — | — |
| 2017-11-16 | $10.29 | $10.81 | 22,700 | — | — |
| 2017-11-15 | $10.15 | $10.67 | 30,700 | — | — |
| 2017-11-14 | $10.28 | $10.80 | 21,900 | — | — |
| 2017-11-13 | $10.36 | $10.89 | 4,100 | — | — |
| 2017-11-10 | $10.43 | $10.96 | 8,600 | — | — |
| 2017-11-09 | $10.45 | $10.98 | 23,200 | — | — |
| 2017-11-08 | $10.54 | $11.07 | 25,400 | — | — |
| 2017-11-07 | $10.52 | $11.05 | 13,100 | — | — |
| 2017-11-06 | $10.54 | $11.07 | 18,300 | — | — |
| 2017-11-03 | $10.57 | $11.11 | 19,900 | — | — |
| 2017-11-02 | $10.54 | $11.07 | 5,100 | — | — |
| 2017-11-01 | $10.59 | $11.13 | 20,700 | — | — |
| 2017-10-31 | $10.54 | $11.07 | 27,200 | — | — |
| 2017-10-30 | $10.49 | $11.02 | 17,100 | — | — |
| 2017-10-27 | $10.48 | $11.01 | 4,000 | — | — |
| 2017-10-26 | $10.47 | $11.00 | 11,400 | — | — |
| 2017-10-25 | $10.50 | $11.03 | 21,700 | — | — |
| 2017-10-24 | $10.57 | $11.11 | 15,900 | — | — |
| 2017-10-23 | $10.52 | $11.05 | 10,900 | — | — |
| 2017-10-20 | $10.62 | $11.16 | 8,100 | — | — |
| 2017-10-19 | $10.59 | $11.13 | 25,200 | — | — |
| 2017-10-18 | $10.63 | $11.17 | 21,100 | — | — |
| 2017-10-17 | $10.64 | $11.18 | 32,600 | — | — |
| 2017-10-16 | $10.65 | $11.19 | 37,800 | — | — |
| 2017-10-13 | $10.64 | $11.18 | 18,700 | — | — |
| 2017-10-12 | $10.55 | $11.09 | 36,800 | — | — |
| 2017-10-11 | $10.53 | $11.06 | 17,200 | — | — |
| 2017-10-10 | $10.50 | $11.03 | 41,000 | — | — |
| 2017-10-09 | $10.45 | $10.98 | 41,100 | — | — |
| 2017-10-06 | $10.39 | $10.92 | 14,700 | — | — |
| 2017-10-05 | $10.42 | $10.95 | 38,100 | — | — |
| 2017-10-04 | $10.37 | $10.90 | 45,600 | — | — |
| 2017-10-03 | $10.43 | $10.96 | 108,100 | — | — |
| 2017-10-02 | $10.35 | $10.88 | 39,700 | — | — |
| 2017-09-29 | $10.35 | $10.88 | 20,400 | — | — |
| 2017-09-28 | $10.23 | $10.75 | 81,800 | — | — |
| 2017-09-27 | $10.22 | $10.74 | 27,300 | — | — |
| 2017-09-26 | $10.15 | $10.67 | 9,200 | — | — |
| 2017-09-25 | $10.18 | $10.70 | 10,000 | — | — |
| 2017-09-22 | $10.19 | $10.71 | 26,100 | — | — |
| 2017-09-21 | $10.15 | $10.67 | 23,000 | — | — |
| 2017-09-20 | $10.15 | $10.67 | 20,000 | — | — |
| 2017-09-19 | $10.14 | $10.65 | 19,300 | — | — |
| 2017-09-18 | $10.13 | $10.64 | 15,900 | — | — |
| 2017-09-15 | $10.10 | $10.61 | 30,500 | — | — |
| 2017-09-14 | $10.00 | $10.51 | 14,100 | — | — |
| 2017-09-13 | $10.02 | $10.53 | 35,600 | — | — |
| 2017-09-12 | $10.00 | $10.51 | 87,900 | — | — |
| 2017-09-11 | $9.96 | $10.47 | 42,600 | — | — |
| 2017-09-08 | $9.90 | $10.40 | 15,400 | — | — |
| 2017-09-07 | $9.85 | $10.35 | 10,500 | — | — |
| 2017-09-06 | $9.80 | $10.30 | 8,800 | — | — |
| 2017-09-05 | $9.77 | $10.27 | 16,400 | — | — |
| 2017-09-01 | $9.86 | $10.36 | 25,300 | — | — |
| 2017-08-31 | $9.78 | $10.28 | 16,000 | — | — |
| 2017-08-30 | $9.71 | $10.20 | 9,100 | — | — |
| 2017-08-29 | $9.73 | $10.22 | 3,500 | — | — |
| 2017-08-28 | $9.73 | $10.22 | 15,900 | — | — |
| 2017-08-25 | $9.75 | $10.24 | 16,200 | — | — |
| 2017-08-24 | $9.70 | $10.19 | 10,500 | — | — |
| 2017-08-23 | $9.69 | $10.18 | 6,300 | — | — |
| 2017-08-22 | $9.67 | $10.16 | 20,500 | — | — |
| 2017-08-21 | $9.64 | $10.13 | 16,600 | — | — |
| 2017-08-18 | $9.67 | $10.16 | 23,600 | — | — |
| 2017-08-17 | $9.69 | $10.18 | 12,600 | — | — |
| 2017-08-16 | $9.71 | $10.20 | 8,100 | — | — |
| 2017-08-15 | $9.69 | $10.18 | 13,200 | — | — |
| 2017-08-14 | $9.69 | $10.18 | 21,200 | — | — |
| 2017-08-11 | $9.60 | $10.09 | 19,400 | — | — |
| 2017-08-10 | $9.59 | $10.08 | 35,300 | — | — |
| 2017-08-09 | $9.84 | $10.34 | 28,000 | — | — |
| 2017-08-08 | $9.88 | $10.38 | 22,000 | — | — |
| 2017-08-07 | $9.92 | $10.42 | 10,000 | — | — |
| 2017-08-04 | $9.92 | $10.42 | 26,900 | — | — |
| 2017-08-03 | $9.92 | $10.42 | 8,500 | — | — |
| 2017-08-02 | $9.97 | $10.48 | 33,900 | — | — |
| 2017-08-01 | $9.95 | $10.45 | 9,900 | — | — |
| 2017-07-31 | $9.96 | $10.47 | 32,700 | — | — |
| 2017-07-28 | $9.91 | $10.41 | 14,300 | — | — |
| 2017-07-27 | $9.92 | $10.42 | 19,500 | — | — |
| 2017-07-26 | $9.94 | $10.44 | 34,700 | — | — |
| 2017-07-25 | $9.92 | $10.42 | 114,000 | — | — |
| 2017-07-24 | $9.88 | $10.38 | 35,900 | — | — |
| 2017-07-21 | $9.86 | $10.36 | 17,400 | — | — |
| 2017-07-20 | $9.84 | $10.34 | 15,900 | — | — |
| 2017-07-19 | $9.79 | $10.29 | 54,500 | — | — |
| 2017-07-18 | $9.71 | $10.20 | 15,800 | — | — |
| 2017-07-17 | $9.70 | $10.19 | 24,100 | — | — |
| 2017-07-14 | $9.72 | $10.21 | 18,300 | — | — |
| 2017-07-13 | $9.65 | $10.14 | 9,900 | — | — |
| 2017-07-12 | $9.65 | $10.14 | 24,200 | — | — |
| 2017-07-11 | $9.56 | $10.05 | 19,300 | — | — |
| 2017-07-10 | $9.58 | $10.07 | 33,900 | — | — |
| 2017-07-07 | $9.61 | $10.10 | 5,000 | — | — |
| 2017-07-06 | $9.59 | $10.08 | 23,900 | — | — |
| 2017-07-05 | $9.63 | $10.12 | 17,300 | — | — |
| 2017-07-03 | $9.64 | $10.13 | 12,900 | — | — |
| 2017-06-30 | $9.61 | $10.10 | 22,000 | — | — |
| 2017-06-29 | $9.54 | $10.02 | 21,000 | — | — |
| 2017-06-28 | $9.55 | $10.03 | 20,400 | — | — |
| 2017-06-27 | $9.48 | $9.96 | 24,600 | — | — |
| 2017-06-26 | $9.49 | $9.97 | 11,800 | — | — |
| 2017-06-23 | $9.46 | $9.94 | 10,900 | — | — |
| 2017-06-22 | $9.44 | $9.92 | 16,800 | — | — |
| 2017-06-21 | $9.45 | $9.93 | 30,600 | — | — |
| 2017-06-20 | $9.45 | $9.93 | 10,200 | — | — |
| 2017-06-19 | $9.51 | $9.99 | 12,200 | — | — |
| 2017-06-16 | $9.50 | $9.98 | 11,200 | — | — |
| 2017-06-15 | $9.46 | $9.94 | 16,600 | — | — |
| 2017-06-14 | $9.57 | $10.06 | 18,400 | — | — |
| 2017-06-13 | $9.58 | $10.07 | 25,900 | — | — |
| 2017-06-12 | $9.58 | $10.07 | 6,100 | — | — |
| 2017-06-09 | $9.57 | $10.06 | 21,800 | — | — |
| 2017-06-08 | $9.57 | $10.06 | 8,200 | — | — |
| 2017-06-07 | $9.59 | $10.08 | 15,000 | — | — |
| 2017-06-06 | $9.57 | $10.06 | 29,100 | — | — |
| 2017-06-05 | $9.57 | $10.06 | 3,800 | — | — |
| 2017-06-02 | $9.61 | $10.10 | 10,000 | — | — |
| 2017-06-01 | $9.50 | $9.98 | 7,900 | — | — |
| 2017-05-31 | $9.42 | $9.90 | 6,400 | — | — |
| 2017-05-30 | $9.41 | $9.89 | 5,000 | — | — |
| 2017-05-26 | $9.43 | $9.91 | 21,800 | — | — |
| 2017-05-25 | $9.44 | $9.92 | 12,900 | — | — |
| 2017-05-24 | $9.40 | $9.88 | 4,600 | — | — |
| 2017-05-23 | $9.35 | $9.82 | 9,200 | — | — |
| 2017-05-22 | $9.33 | $9.80 | 15,900 | — | — |
| 2017-05-19 | $9.31 | $9.78 | 6,200 | — | — |
| 2017-05-18 | $9.17 | $9.64 | 18,400 | — | — |
| 2017-05-17 | $9.19 | $9.66 | 27,900 | — | — |
| 2017-05-16 | $9.30 | $9.77 | 15,800 | — | — |
| 2017-05-15 | $9.31 | $9.78 | 10,000 | — | — |
| 2017-05-12 | $9.24 | $9.71 | 1,000 | — | — |
| 2017-05-11 | $9.27 | $9.74 | 10,400 | — | — |
| 2017-05-10 | $9.28 | $9.75 | 7,000 | — | — |
| 2017-05-09 | $9.30 | $9.77 | 4,900 | — | — |
| 2017-05-08 | $9.27 | $9.74 | 9,600 | — | — |
| 2017-05-05 | $9.26 | $9.73 | 11,700 | — | — |
| 2017-05-04 | $9.23 | $9.70 | 4,000 | — | — |
| 2017-05-03 | $9.23 | $9.70 | 29,700 | — | — |
| 2017-05-02 | $9.30 | $9.77 | 13,500 | — | — |
| 2017-05-01 | $9.28 | $9.75 | 7,800 | — | — |
| 2017-04-28 | $9.25 | $9.72 | 7,400 | — | — |
| 2017-04-27 | $9.23 | $9.70 | 10,800 | — | — |
| 2017-04-26 | $9.17 | $9.64 | 85,300 | — | — |
| 2017-04-25 | $9.16 | $9.62 | 22,600 | — | — |
| 2017-04-24 | $9.11 | $9.57 | 9,700 | — | — |
| 2017-04-21 | $9.08 | $9.54 | 9,100 | — | — |
| 2017-04-20 | $9.02 | $9.48 | 12,000 | — | — |
| 2017-04-19 | $8.92 | $9.37 | 23,700 | — | — |
| 2017-04-18 | $8.88 | $9.33 | 18,800 | — | — |
| 2017-04-17 | $8.90 | $9.35 | 16,000 | — | — |
| 2017-04-13 | $8.89 | $9.34 | 35,700 | — | — |
| 2017-04-12 | $8.93 | $9.38 | 20,400 | — | — |
| 2017-04-11 | $8.90 | $9.35 | 25,100 | — | — |
| 2017-04-10 | $8.85 | $9.30 | 12,600 | — | — |
| 2017-04-07 | $8.86 | $9.31 | 11,000 | — | — |
| 2017-04-06 | $8.83 | $9.28 | 21,100 | — | — |
| 2017-04-05 | $8.81 | $9.26 | 25,400 | — | — |
| 2017-04-04 | $8.82 | $9.27 | 11,800 | — | — |
| 2017-04-03 | $8.82 | $9.27 | 18,400 | — | — |
| 2017-03-31 | $8.79 | $9.24 | 29,400 | — | — |
| 2017-03-30 | $8.80 | $9.25 | 15,800 | — | — |
| 2017-03-29 | $8.82 | $9.27 | 23,100 | — | — |
| 2017-03-28 | $8.79 | $9.24 | 20,900 | — | — |
| 2017-03-27 | $8.76 | $9.20 | 34,500 | — | — |
| 2017-03-24 | $8.74 | $9.18 | 47,200 | — | — |
| 2017-03-23 | $8.69 | $9.13 | 40,000 | — | — |
| 2017-03-22 | $8.68 | $9.12 | 19,500 | — | — |
| 2017-03-21 | $8.68 | $9.12 | 17,800 | — | — |
| 2017-03-20 | $8.71 | $9.15 | 35,300 | — | — |
| 2017-03-17 | $8.63 | $9.07 | 31,700 | — | — |
| 2017-03-16 | $8.60 | $9.04 | 18,300 | — | — |
| 2017-03-15 | $8.55 | $8.98 | 11,200 | — | — |
| 2017-03-14 | $8.48 | $8.91 | 10,300 | — | — |
| 2017-03-13 | $8.56 | $8.99 | 10,200 | — | — |
| 2017-03-10 | $8.57 | $9.00 | 18,400 | — | — |
| 2017-03-09 | $8.53 | $8.96 | 27,000 | — | — |
| 2017-03-08 | $8.54 | $8.97 | 6,400 | — | — |
| 2017-03-07 | $8.59 | $9.03 | 18,600 | — | — |
| 2017-03-06 | $8.58 | $9.02 | 10,400 | — | — |
| 2017-03-03 | $8.60 | $9.04 | 21,700 | — | — |
| 2017-03-02 | $8.64 | $9.08 | 68,200 | — | — |
| 2017-03-01 | $8.68 | $9.12 | 39,500 | — | — |
| 2017-02-28 | $8.62 | $9.06 | 21,200 | — | — |
| 2017-02-27 | $8.66 | $9.10 | 21,200 | — | — |
| 2017-02-24 | $8.62 | $9.06 | 23,600 | — | — |
| 2017-02-23 | $8.68 | $9.12 | 22,300 | — | — |
| 2017-02-22 | $8.63 | $9.07 | 55,200 | — | — |
| 2017-02-21 | $8.68 | $9.12 | 31,100 | — | — |
| 2017-02-17 | $8.63 | $9.07 | 55,800 | — | — |
| 2017-02-16 | $8.69 | $9.13 | 31,700 | — | — |
| 2017-02-15 | $8.78 | $9.23 | 23,600 | — | — |
| 2017-02-14 | $8.72 | $9.16 | 15,100 | — | — |
| 2017-02-13 | $8.73 | $9.17 | 18,800 | — | — |
| 2017-02-10 | $8.63 | $9.07 | 36,900 | — | — |
| 2017-02-09 | $8.56 | $8.99 | 34,400 | — | — |
| 2017-02-08 | $8.53 | $8.96 | 13,800 | — | — |
| 2017-02-07 | $8.55 | $8.98 | 13,400 | — | — |
| 2017-02-06 | $8.53 | $8.96 | 21,400 | — | — |
| 2017-02-03 | $8.55 | $8.98 | 53,500 | — | — |
| 2017-02-02 | $8.48 | $8.91 | 16,600 | — | — |
| 2017-02-01 | $8.44 | $8.87 | 7,000 | — | — |
| 2017-01-31 | $8.40 | $8.83 | 9,600 | — | — |
| 2017-01-30 | $8.43 | $8.86 | 183,600 | — | — |
| 2017-01-27 | $8.30 | $8.72 | 27,000 | — | — |
| 2017-01-26 | $8.30 | $8.72 | 75,200 | — | — |
| 2017-01-25 | $8.34 | $8.76 | 34,000 | — | — |
| 2017-01-24 | $8.27 | $8.69 | 31,800 | — | — |
| 2017-01-23 | $8.16 | $8.57 | 18,700 | — | — |
| 2017-01-20 | $8.13 | $8.54 | 13,500 | — | — |
| 2017-01-19 | $8.13 | $8.54 | 29,200 | — | — |
| 2017-01-18 | $8.20 | $8.62 | 10,500 | — | — |
| 2017-01-17 | $8.18 | $8.60 | 9,500 | — | — |
| 2017-01-13 | $8.20 | $8.62 | 5,700 | — | — |
| 2017-01-12 | $8.21 | $8.63 | 6,400 | — | — |
| 2017-01-11 | $8.21 | $8.63 | 17,300 | — | — |
| 2017-01-10 | $8.15 | $8.56 | 9,900 | — | — |
| 2017-01-09 | $8.12 | $8.53 | 9,400 | — | — |
| 2017-01-06 | $8.18 | $8.60 | 6,600 | — | — |
| 2017-01-05 | $8.22 | $8.64 | 11,200 | — | — |
| 2017-01-04 | $8.12 | $8.53 | 7,600 | — | — |
| 2017-01-03 | $8.08 | $8.49 | 7,900 | — | — |