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
- 2014-08-08 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 | $10.40 | $10.40 | 106,700 | — | — |
| 2017-12-28 | $10.30 | $10.30 | 108,300 | — | — |
| 2017-12-27 | $10.15 | $10.15 | 135,700 | — | — |
| 2017-12-26 | $10.45 | $10.45 | 68,900 | — | — |
| 2017-12-22 | $10.30 | $10.30 | 110,700 | — | — |
| 2017-12-21 | $10.60 | $10.60 | 155,500 | — | — |
| 2017-12-20 | $10.30 | $10.30 | 246,000 | — | — |
| 2017-12-19 | $9.80 | $9.80 | 213,400 | — | — |
| 2017-12-18 | $9.45 | $9.45 | 253,800 | — | — |
| 2017-12-15 | $8.85 | $8.85 | 273,100 | — | — |
| 2017-12-14 | $8.75 | $8.75 | 297,600 | — | — |
| 2017-12-13 | $8.70 | $8.70 | 224,900 | — | — |
| 2017-12-12 | $8.85 | $8.85 | 144,300 | — | — |
| 2017-12-11 | $9.10 | $9.10 | 148,700 | — | — |
| 2017-12-08 | $9.20 | $9.20 | 130,900 | — | — |
| 2017-12-07 | $9.20 | $9.20 | 147,000 | — | — |
| 2017-12-06 | $9.20 | $9.20 | 236,400 | — | — |
| 2017-12-05 | $9.35 | $9.35 | 472,800 | — | — |
| 2017-12-04 | $9.40 | $9.40 | 183,700 | — | — |
| 2017-12-01 | $9.00 | $9.00 | 156,900 | — | — |
| 2017-11-30 | $9.25 | $9.25 | 219,700 | — | — |
| 2017-11-29 | $9.25 | $9.25 | 455,200 | — | — |
| 2017-11-28 | $8.85 | $8.85 | 258,000 | — | — |
| 2017-11-27 | $8.70 | $8.70 | 257,300 | — | — |
| 2017-11-24 | $8.95 | $8.95 | 194,000 | — | — |
| 2017-11-22 | $9.10 | $9.10 | 359,800 | — | — |
| 2017-11-21 | $9.00 | $9.00 | 519,100 | — | — |
| 2017-11-20 | $8.85 | $8.85 | 190,600 | — | — |
| 2017-11-17 | $8.50 | $8.50 | 128,800 | — | — |
| 2017-11-16 | $8.60 | $8.60 | 153,200 | — | — |
| 2017-11-15 | $8.55 | $8.55 | 153,100 | — | — |
| 2017-11-14 | $8.60 | $8.60 | 428,500 | — | — |
| 2017-11-13 | $8.75 | $8.75 | 334,100 | — | — |
| 2017-11-10 | $8.90 | $8.90 | 305,200 | — | — |
| 2017-11-09 | $8.85 | $8.85 | 311,100 | — | — |
| 2017-11-08 | $8.90 | $8.90 | 356,100 | — | — |
| 2017-11-07 | $8.90 | $8.90 | 445,400 | — | — |
| 2017-11-06 | $8.95 | $8.95 | 158,700 | — | — |
| 2017-11-03 | $9.00 | $9.00 | 263,900 | — | — |
| 2017-11-02 | $9.00 | $9.00 | 246,200 | — | — |
| 2017-11-01 | $9.00 | $9.00 | 294,200 | — | — |
| 2017-10-31 | $8.80 | $8.80 | 451,900 | — | — |
| 2017-10-30 | $9.00 | $9.00 | 261,100 | — | — |
| 2017-10-27 | $9.15 | $9.15 | 202,700 | — | — |
| 2017-10-26 | $9.15 | $9.15 | 268,100 | — | — |
| 2017-10-25 | $9.35 | $9.35 | 193,900 | — | — |
| 2017-10-24 | $9.70 | $9.70 | 228,900 | — | — |
| 2017-10-23 | $9.15 | $9.15 | 280,500 | — | — |
| 2017-10-20 | $8.95 | $8.95 | 150,300 | — | — |
| 2017-10-19 | $8.85 | $8.85 | 184,800 | — | — |
| 2017-10-18 | $8.80 | $8.80 | 216,400 | — | — |
| 2017-10-17 | $9.15 | $9.15 | 286,600 | — | — |
| 2017-10-16 | $9.95 | $9.95 | 372,900 | — | — |
| 2017-10-13 | $9.55 | $9.55 | 231,400 | — | — |
| 2017-10-12 | $9.50 | $9.50 | 160,200 | — | — |
| 2017-10-11 | $9.45 | $9.45 | 315,900 | — | — |
| 2017-10-10 | $9.50 | $9.50 | 336,900 | — | — |
| 2017-10-09 | $9.60 | $9.60 | 173,600 | — | — |
| 2017-10-06 | $9.90 | $9.90 | 262,600 | — | — |
| 2017-10-05 | $10.45 | $10.45 | 170,600 | — | — |
| 2017-10-04 | $10.35 | $10.35 | 333,600 | — | — |
| 2017-10-03 | $10.75 | $10.75 | 210,000 | — | — |
| 2017-10-02 | $10.70 | $10.70 | 388,500 | — | — |
| 2017-09-29 | $10.85 | $10.85 | 792,400 | — | — |
| 2017-09-28 | $9.50 | $9.50 | 233,100 | — | — |
| 2017-09-27 | $9.70 | $9.70 | 283,800 | — | — |
| 2017-09-26 | $9.25 | $9.25 | 390,000 | — | — |
| 2017-09-25 | $9.20 | $9.20 | 192,400 | — | — |
| 2017-09-22 | $9.55 | $9.55 | 171,100 | — | — |
| 2017-09-21 | $9.45 | $9.45 | 233,400 | — | — |
| 2017-09-20 | $9.85 | $9.85 | 282,400 | — | — |
| 2017-09-19 | $9.55 | $9.55 | 217,800 | — | — |
| 2017-09-18 | $9.20 | $9.20 | 285,600 | — | — |
| 2017-09-15 | $8.95 | $8.95 | 323,900 | — | — |
| 2017-09-14 | $8.60 | $8.60 | 174,700 | — | — |
| 2017-09-13 | $8.80 | $8.80 | 282,100 | — | — |
| 2017-09-12 | $9.00 | $9.00 | 547,800 | — | — |
| 2017-09-11 | $8.60 | $8.60 | 246,900 | — | — |
| 2017-09-08 | $8.70 | $8.70 | 221,900 | — | — |
| 2017-09-07 | $8.95 | $8.95 | 253,700 | — | — |
| 2017-09-06 | $8.75 | $8.75 | 241,800 | — | — |
| 2017-09-05 | $8.60 | $8.60 | 287,600 | — | — |
| 2017-09-01 | $8.60 | $8.60 | 152,900 | — | — |
| 2017-08-31 | $8.60 | $8.60 | 184,900 | — | — |
| 2017-08-30 | $8.60 | $8.60 | 268,400 | — | — |
| 2017-08-29 | $8.60 | $8.60 | 309,800 | — | — |
| 2017-08-28 | $8.20 | $8.20 | 355,900 | — | — |
| 2017-08-25 | $7.70 | $7.70 | 310,100 | — | — |
| 2017-08-24 | $8.10 | $8.10 | 108,200 | — | — |
| 2017-08-23 | $8.10 | $8.10 | 113,200 | — | — |
| 2017-08-22 | $7.95 | $7.95 | 206,100 | — | — |
| 2017-08-21 | $7.90 | $7.90 | 179,300 | — | — |
| 2017-08-18 | $7.95 | $7.95 | 228,300 | — | — |
| 2017-08-17 | $7.85 | $7.85 | 339,800 | — | — |
| 2017-08-16 | $8.60 | $8.60 | 360,600 | — | — |
| 2017-08-15 | $7.95 | $7.95 | 328,100 | — | — |
| 2017-08-14 | $8.00 | $8.00 | 292,200 | — | — |
| 2017-08-11 | $8.30 | $8.30 | 208,400 | — | — |
| 2017-08-10 | $8.65 | $8.65 | 545,600 | — | — |
| 2017-08-09 | $7.90 | $7.90 | 345,600 | — | — |
| 2017-08-08 | $8.20 | $8.20 | 697,200 | — | — |
| 2017-08-07 | $8.20 | $8.20 | 344,200 | — | — |
| 2017-08-04 | $8.50 | $8.50 | 456,700 | — | — |
| 2017-08-03 | $8.55 | $8.55 | 263,400 | — | — |
| 2017-08-02 | $8.55 | $8.55 | 243,900 | — | — |
| 2017-08-01 | $8.65 | $8.65 | 243,300 | — | — |
| 2017-07-31 | $8.65 | $8.65 | 236,600 | — | — |
| 2017-07-28 | $8.70 | $8.70 | 476,500 | — | — |
| 2017-07-27 | $8.90 | $8.90 | 301,100 | — | — |
| 2017-07-26 | $8.90 | $8.90 | 355,000 | — | — |
| 2017-07-25 | $9.15 | $9.15 | 305,600 | — | — |
| 2017-07-24 | $8.85 | $8.85 | 292,000 | — | — |
| 2017-07-21 | $8.90 | $8.90 | 266,000 | — | — |
| 2017-07-20 | $9.00 | $9.00 | 551,000 | — | — |
| 2017-07-19 | $9.30 | $9.30 | 269,000 | — | — |
| 2017-07-18 | $9.30 | $9.30 | 389,900 | — | — |
| 2017-07-17 | $9.00 | $9.00 | 353,500 | — | — |
| 2017-07-14 | $9.00 | $9.00 | 283,400 | — | — |
| 2017-07-13 | $9.05 | $9.05 | 431,900 | — | — |
| 2017-07-12 | $8.90 | $8.90 | 392,700 | — | — |
| 2017-07-11 | $9.05 | $9.05 | 358,500 | — | — |
| 2017-07-10 | $9.40 | $9.40 | 189,500 | — | — |
| 2017-07-07 | $9.30 | $9.30 | 233,900 | — | — |
| 2017-07-06 | $9.00 | $9.00 | 343,900 | — | — |
| 2017-07-05 | $9.65 | $9.65 | 166,200 | — | — |
| 2017-07-03 | $10.00 | $10.00 | 168,400 | — | — |
| 2017-06-30 | $9.90 | $9.90 | 418,200 | — | — |
| 2017-06-29 | $9.45 | $9.45 | 367,000 | — | — |
| 2017-06-28 | $9.55 | $9.55 | 496,000 | — | — |
| 2017-06-27 | $9.00 | $9.00 | 237,600 | — | — |
| 2017-06-26 | $9.10 | $9.10 | 256,700 | — | — |
| 2017-06-23 | $9.15 | $9.15 | 453,500 | — | — |
| 2017-06-22 | $8.95 | $8.95 | 198,400 | — | — |
| 2017-06-21 | $8.65 | $8.65 | 276,300 | — | — |
| 2017-06-20 | $8.85 | $8.85 | 200,700 | — | — |
| 2017-06-19 | $8.95 | $8.95 | 281,300 | — | — |
| 2017-06-16 | $8.95 | $8.95 | 263,300 | — | — |
| 2017-06-15 | $9.05 | $9.05 | 319,400 | — | — |
| 2017-06-14 | $9.60 | $9.60 | 410,500 | — | — |
| 2017-06-13 | $10.30 | $10.30 | 343,100 | — | — |
| 2017-06-12 | $10.20 | $10.20 | 349,100 | — | — |
| 2017-06-09 | $9.60 | $9.60 | 430,500 | — | — |
| 2017-06-08 | $10.00 | $10.00 | 607,900 | — | — |
| 2017-06-07 | $8.80 | $8.80 | 335,200 | — | — |
| 2017-06-06 | $9.10 | $9.10 | 287,200 | — | — |
| 2017-06-05 | $9.00 | $9.00 | 424,000 | — | — |
| 2017-06-02 | $8.65 | $8.65 | 439,600 | — | — |
| 2017-06-01 | $8.80 | $8.80 | 431,900 | — | — |
| 2017-05-31 | $8.35 | $8.35 | 654,100 | — | — |
| 2017-05-30 | $8.75 | $8.75 | 423,100 | — | — |
| 2017-05-26 | $8.75 | $8.75 | 634,700 | — | — |
| 2017-05-25 | $9.40 | $9.40 | 419,200 | — | — |
| 2017-05-24 | $9.60 | $9.60 | 556,000 | — | — |
| 2017-05-23 | $9.50 | $9.50 | 287,900 | — | — |
| 2017-05-22 | $9.25 | $9.25 | 339,800 | — | — |
| 2017-05-19 | $9.30 | $9.30 | 431,200 | — | — |
| 2017-05-18 | $8.95 | $8.95 | 466,000 | — | — |
| 2017-05-17 | $9.15 | $9.15 | 490,000 | — | — |
| 2017-05-16 | $9.80 | $9.80 | 312,000 | — | — |
| 2017-05-15 | $9.55 | $9.55 | 526,700 | — | — |
| 2017-05-12 | $8.95 | $8.95 | 619,100 | — | — |
| 2017-05-11 | $9.85 | $9.85 | 331,700 | — | — |
| 2017-05-10 | $10.10 | $10.10 | 514,900 | — | — |
| 2017-05-09 | $10.35 | $10.35 | 519,700 | — | — |
| 2017-05-08 | $9.80 | $9.80 | 390,500 | — | — |
| 2017-05-05 | $10.00 | $10.00 | 629,800 | — | — |
| 2017-05-04 | $10.40 | $10.40 | 614,600 | — | — |
| 2017-05-03 | $12.35 | $12.35 | 417,200 | — | — |
| 2017-05-02 | $13.15 | $13.15 | 170,500 | — | — |
| 2017-05-01 | $13.90 | $13.90 | 282,400 | — | — |
| 2017-04-28 | $13.70 | $13.70 | 140,000 | — | — |
| 2017-04-27 | $13.65 | $13.65 | 254,700 | — | — |
| 2017-04-26 | $14.25 | $14.25 | 171,400 | — | — |
| 2017-04-25 | $14.30 | $14.30 | 470,100 | — | — |
| 2017-04-24 | $12.95 | $12.95 | 233,700 | — | — |
| 2017-04-21 | $12.70 | $12.70 | 145,700 | — | — |
| 2017-04-20 | $12.70 | $12.70 | 222,200 | — | — |
| 2017-04-19 | $12.20 | $12.20 | 264,900 | — | — |
| 2017-04-18 | $12.45 | $12.45 | 185,100 | — | — |
| 2017-04-17 | $12.20 | $12.20 | 359,200 | — | — |
| 2017-04-13 | $11.95 | $11.95 | 164,600 | — | — |
| 2017-04-12 | $12.60 | $12.60 | 145,500 | — | — |
| 2017-04-11 | $13.75 | $13.75 | 179,300 | — | — |
| 2017-04-10 | $13.45 | $13.45 | 209,700 | — | — |
| 2017-04-07 | $13.50 | $13.50 | 820,000 | — | — |
| 2017-04-06 | $12.30 | $12.30 | 248,500 | — | — |
| 2017-04-05 | $12.15 | $12.15 | 319,000 | — | — |
| 2017-04-04 | $12.70 | $12.70 | 243,000 | — | — |
| 2017-04-03 | $12.60 | $12.60 | 221,100 | — | — |
| 2017-03-31 | $12.60 | $12.60 | 335,900 | — | — |
| 2017-03-30 | $12.35 | $12.35 | 407,800 | — | — |
| 2017-03-29 | $10.95 | $10.95 | 200,100 | — | — |
| 2017-03-28 | $11.00 | $11.00 | 441,700 | — | — |
| 2017-03-27 | $10.80 | $10.80 | 352,400 | — | — |
| 2017-03-24 | $10.95 | $10.95 | 163,100 | — | — |
| 2017-03-23 | $11.05 | $11.05 | 157,300 | — | — |
| 2017-03-22 | $11.00 | $11.00 | 318,100 | — | — |
| 2017-03-21 | $10.95 | $10.95 | 290,100 | — | — |
| 2017-03-20 | $11.55 | $11.55 | 309,100 | — | — |
| 2017-03-17 | $11.85 | $11.85 | 492,700 | — | — |
| 2017-03-16 | $11.75 | $11.75 | 358,500 | — | — |
| 2017-03-15 | $11.40 | $11.40 | 457,000 | — | — |
| 2017-03-14 | $10.40 | $10.40 | 483,700 | — | — |
| 2017-03-13 | $10.15 | $10.15 | 322,300 | — | — |
| 2017-03-10 | $9.55 | $9.55 | 272,800 | — | — |
| 2017-03-09 | $9.70 | $9.70 | 226,900 | — | — |
| 2017-03-08 | $10.15 | $10.15 | 216,700 | — | — |
| 2017-03-07 | $10.35 | $10.35 | 255,600 | — | — |
| 2017-03-06 | $10.85 | $10.85 | 153,200 | — | — |
| 2017-03-03 | $11.20 | $11.20 | 193,700 | — | — |
| 2017-03-02 | $11.15 | $11.15 | 233,100 | — | — |
| 2017-03-01 | $11.95 | $11.95 | 338,100 | — | — |
| 2017-02-28 | $10.85 | $10.85 | 137,800 | — | — |
| 2017-02-27 | $11.10 | $11.10 | 247,900 | — | — |
| 2017-02-24 | $10.60 | $10.60 | 147,100 | — | — |
| 2017-02-23 | $11.05 | $11.05 | 323,200 | — | — |
| 2017-02-22 | $12.00 | $12.00 | 231,800 | — | — |
| 2017-02-21 | $11.90 | $11.90 | 428,500 | — | — |
| 2017-02-17 | $11.65 | $11.65 | 281,200 | — | — |
| 2017-02-16 | $12.00 | $12.00 | 344,100 | — | — |
| 2017-02-15 | $11.40 | $11.40 | 196,700 | — | — |
| 2017-02-14 | $11.40 | $11.40 | 150,000 | — | — |
| 2017-02-13 | $11.55 | $11.55 | 287,200 | — | — |
| 2017-02-10 | $11.20 | $11.20 | 137,500 | — | — |
| 2017-02-09 | $11.45 | $11.45 | 308,500 | — | — |
| 2017-02-08 | $10.70 | $10.70 | 269,800 | — | — |
| 2017-02-07 | $10.30 | $10.30 | 242,300 | — | — |
| 2017-02-06 | $10.30 | $10.30 | 172,600 | — | — |
| 2017-02-03 | $10.55 | $10.55 | 236,300 | — | — |
| 2017-02-02 | $10.35 | $10.35 | 152,400 | — | — |
| 2017-02-01 | $10.25 | $10.25 | 327,700 | — | — |
| 2017-01-31 | $10.60 | $10.60 | 284,200 | — | — |
| 2017-01-30 | $10.40 | $10.40 | 216,600 | — | — |
| 2017-01-27 | $10.80 | $10.80 | 244,800 | — | — |
| 2017-01-26 | $10.65 | $10.65 | 331,900 | — | — |
| 2017-01-25 | $10.80 | $10.80 | 225,000 | — | — |
| 2017-01-24 | $10.60 | $10.60 | 244,500 | — | — |
| 2017-01-23 | $10.35 | $10.35 | 221,400 | — | — |
| 2017-01-20 | $10.80 | $10.80 | 275,800 | — | — |
| 2017-01-19 | $10.65 | $10.65 | 195,100 | — | — |
| 2017-01-18 | $11.20 | $11.20 | 230,800 | — | — |
| 2017-01-17 | $10.75 | $10.75 | 357,000 | — | — |
| 2017-01-13 | $11.30 | $11.30 | 641,400 | — | — |
| 2017-01-12 | $13.55 | $13.55 | 180,200 | — | — |
| 2017-01-11 | $14.20 | $14.20 | 126,600 | — | — |
| 2017-01-10 | $14.25 | $14.25 | 313,100 | — | — |
| 2017-01-09 | $13.50 | $13.50 | 203,900 | — | — |
| 2017-01-06 | $13.80 | $13.80 | 194,100 | — | — |
| 2017-01-05 | $14.20 | $14.20 | 187,100 | — | — |
| 2017-01-04 | $14.60 | $14.60 | 196,000 | — | — |
| 2017-01-03 | $13.55 | $13.55 | 293,200 | — | — |