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
- 2004-04-20 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 | $11.30 | $11.30 | 254,300 | — | — |
| 2017-12-28 | $11.50 | $11.50 | 252,800 | — | — |
| 2017-12-27 | $11.50 | $11.50 | 270,300 | — | — |
| 2017-12-26 | $11.55 | $11.55 | 231,300 | — | — |
| 2017-12-22 | $11.15 | $11.15 | 317,100 | — | — |
| 2017-12-21 | $10.80 | $10.80 | 256,700 | — | — |
| 2017-12-20 | $10.80 | $10.80 | 269,600 | — | — |
| 2017-12-19 | $10.55 | $10.55 | 262,800 | — | — |
| 2017-12-18 | $10.60 | $10.60 | 359,400 | — | — |
| 2017-12-15 | $10.25 | $10.25 | 402,700 | — | — |
| 2017-12-14 | $10.35 | $10.35 | 432,800 | — | — |
| 2017-12-13 | $10.25 | $10.25 | 418,900 | — | — |
| 2017-12-12 | $9.85 | $9.85 | 383,900 | — | — |
| 2017-12-11 | $9.90 | $9.90 | 276,000 | — | — |
| 2017-12-08 | $10.00 | $10.00 | 309,500 | — | — |
| 2017-12-07 | $10.10 | $10.10 | 385,400 | — | — |
| 2017-12-06 | $10.00 | $10.00 | 392,500 | — | — |
| 2017-12-05 | $10.35 | $10.35 | 437,900 | — | — |
| 2017-12-04 | $10.85 | $10.85 | 226,300 | — | — |
| 2017-12-01 | $10.90 | $10.90 | 319,600 | — | — |
| 2017-11-30 | $10.75 | $10.75 | 265,400 | — | — |
| 2017-11-29 | $10.85 | $10.85 | 280,200 | — | — |
| 2017-11-28 | $11.00 | $11.00 | 280,200 | — | — |
| 2017-11-27 | $11.15 | $11.15 | 208,600 | — | — |
| 2017-11-24 | $11.05 | $11.05 | 106,400 | — | — |
| 2017-11-22 | $11.20 | $11.20 | 280,300 | — | — |
| 2017-11-21 | $11.15 | $11.15 | 313,800 | — | — |
| 2017-11-20 | $11.00 | $11.00 | 538,200 | — | — |
| 2017-11-17 | $11.20 | $11.20 | 655,400 | — | — |
| 2017-11-16 | $11.20 | $11.20 | 1,083,500 | — | — |
| 2017-11-15 | $12.00 | $12.00 | 673,000 | — | — |
| 2017-11-14 | $12.50 | $12.50 | 1,137,100 | — | — |
| 2017-11-13 | $12.65 | $12.65 | 335,600 | — | — |
| 2017-11-10 | $12.45 | $12.45 | 268,900 | — | — |
| 2017-11-09 | $12.70 | $12.70 | 489,200 | — | — |
| 2017-11-08 | $12.70 | $12.70 | 405,400 | — | — |
| 2017-11-07 | $12.85 | $12.85 | 335,800 | — | — |
| 2017-11-06 | $13.25 | $13.25 | 275,800 | — | — |
| 2017-11-03 | $13.00 | $13.00 | 261,400 | — | — |
| 2017-11-02 | $13.10 | $13.10 | 302,600 | — | — |
| 2017-11-01 | $13.15 | $13.15 | 511,800 | — | — |
| 2017-10-31 | $13.60 | $13.60 | 381,500 | — | — |
| 2017-10-30 | $13.25 | $13.25 | 339,500 | — | — |
| 2017-10-27 | $12.90 | $12.90 | 372,100 | — | — |
| 2017-10-26 | $12.80 | $12.80 | 466,300 | — | — |
| 2017-10-25 | $12.90 | $12.90 | 322,200 | — | — |
| 2017-10-24 | $12.80 | $12.80 | 280,400 | — | — |
| 2017-10-23 | $12.80 | $12.80 | 293,700 | — | — |
| 2017-10-20 | $12.90 | $12.90 | 270,000 | — | — |
| 2017-10-19 | $12.95 | $12.95 | 310,100 | — | — |
| 2017-10-18 | $12.85 | $12.85 | 412,700 | — | — |
| 2017-10-17 | $13.00 | $13.00 | 474,700 | — | — |
| 2017-10-16 | $12.70 | $12.70 | 553,900 | — | — |
| 2017-10-13 | $13.40 | $13.40 | 313,000 | — | — |
| 2017-10-12 | $13.15 | $13.15 | 249,500 | — | — |
| 2017-10-11 | $13.10 | $13.10 | 626,200 | — | — |
| 2017-10-10 | $12.65 | $12.65 | 379,100 | — | — |
| 2017-10-09 | $12.70 | $12.70 | 283,000 | — | — |
| 2017-10-06 | $12.80 | $12.80 | 676,100 | — | — |
| 2017-10-05 | $12.30 | $12.30 | 342,500 | — | — |
| 2017-10-04 | $12.70 | $12.70 | 334,800 | — | — |
| 2017-10-03 | $12.50 | $12.50 | 333,000 | — | — |
| 2017-10-02 | $12.40 | $12.40 | 234,500 | — | — |
| 2017-09-29 | $12.20 | $12.20 | 243,700 | — | — |
| 2017-09-28 | $12.35 | $12.35 | 417,000 | — | — |
| 2017-09-27 | $11.95 | $11.95 | 267,500 | — | — |
| 2017-09-26 | $11.90 | $11.90 | 234,200 | — | — |
| 2017-09-25 | $12.10 | $12.10 | 344,900 | — | — |
| 2017-09-22 | $11.85 | $11.85 | 299,700 | — | — |
| 2017-09-21 | $11.40 | $11.40 | 247,300 | — | — |
| 2017-09-20 | $11.35 | $11.35 | 349,400 | — | — |
| 2017-09-19 | $11.60 | $11.60 | 213,200 | — | — |
| 2017-09-18 | $11.30 | $11.30 | 522,700 | — | — |
| 2017-09-15 | $11.70 | $11.70 | 726,600 | — | — |
| 2017-09-14 | $11.95 | $11.95 | 350,200 | — | — |
| 2017-09-13 | $11.60 | $11.60 | 291,600 | — | — |
| 2017-09-12 | $11.80 | $11.80 | 463,300 | — | — |
| 2017-09-11 | $11.75 | $11.75 | 497,400 | — | — |
| 2017-09-08 | $12.45 | $12.45 | 295,900 | — | — |
| 2017-09-07 | $12.60 | $12.60 | 492,400 | — | — |
| 2017-09-06 | $12.35 | $12.35 | 513,300 | — | — |
| 2017-09-05 | $12.60 | $12.60 | 355,800 | — | — |
| 2017-09-01 | $12.25 | $12.25 | 297,500 | — | — |
| 2017-08-31 | $12.25 | $12.25 | 508,100 | — | — |
| 2017-08-30 | $11.75 | $11.75 | 514,200 | — | — |
| 2017-08-29 | $12.40 | $12.40 | 638,600 | — | — |
| 2017-08-28 | $12.45 | $12.45 | 629,100 | — | — |
| 2017-08-25 | $11.75 | $11.75 | 461,600 | — | — |
| 2017-08-24 | $11.85 | $11.85 | 334,700 | — | — |
| 2017-08-23 | $11.45 | $11.45 | 291,100 | — | — |
| 2017-08-22 | $11.55 | $11.55 | 290,600 | — | — |
| 2017-08-21 | $11.70 | $11.70 | 388,200 | — | — |
| 2017-08-18 | $11.50 | $11.50 | 828,200 | — | — |
| 2017-08-17 | $11.80 | $11.80 | 360,900 | — | — |
| 2017-08-16 | $11.60 | $11.60 | 513,400 | — | — |
| 2017-08-15 | $11.30 | $11.30 | 356,500 | — | — |
| 2017-08-14 | $11.30 | $11.30 | 180,200 | — | — |
| 2017-08-11 | $11.30 | $11.30 | 234,000 | — | — |
| 2017-08-10 | $11.20 | $11.20 | 350,900 | — | — |
| 2017-08-09 | $10.85 | $10.85 | 222,100 | — | — |
| 2017-08-08 | $10.90 | $10.90 | 341,300 | — | — |
| 2017-08-07 | $10.80 | $10.80 | 419,000 | — | — |
| 2017-08-04 | $11.15 | $11.15 | 535,100 | — | — |
| 2017-08-03 | $11.40 | $11.40 | 305,600 | — | — |
| 2017-08-02 | $11.40 | $11.40 | 257,200 | — | — |
| 2017-08-01 | $11.50 | $11.50 | 355,700 | — | — |
| 2017-07-31 | $11.65 | $11.65 | 383,400 | — | — |
| 2017-07-28 | $11.60 | $11.60 | 470,400 | — | — |
| 2017-07-27 | $11.10 | $11.10 | 527,700 | — | — |
| 2017-07-26 | $11.55 | $11.55 | 704,700 | — | — |
| 2017-07-25 | $11.25 | $11.25 | 499,900 | — | — |
| 2017-07-24 | $11.65 | $11.65 | 361,000 | — | — |
| 2017-07-21 | $11.75 | $11.75 | 271,700 | — | — |
| 2017-07-20 | $11.80 | $11.80 | 409,700 | — | — |
| 2017-07-19 | $11.95 | $11.95 | 357,800 | — | — |
| 2017-07-18 | $11.80 | $11.80 | 414,600 | — | — |
| 2017-07-17 | $11.40 | $11.40 | 424,000 | — | — |
| 2017-07-14 | $11.00 | $11.00 | 439,500 | — | — |
| 2017-07-13 | $10.95 | $10.95 | 424,100 | — | — |
| 2017-07-12 | $11.25 | $11.25 | 527,500 | — | — |
| 2017-07-11 | $11.00 | $11.00 | 603,000 | — | — |
| 2017-07-10 | $10.90 | $10.90 | 577,300 | — | — |
| 2017-07-07 | $10.80 | $10.80 | 441,400 | — | — |
| 2017-07-06 | $10.90 | $10.90 | 538,300 | — | — |
| 2017-07-05 | $10.85 | $10.85 | 539,000 | — | — |
| 2017-07-03 | $10.45 | $10.45 | 164,800 | — | — |
| 2017-06-30 | $10.80 | $10.80 | 443,400 | — | — |
| 2017-06-29 | $10.55 | $10.55 | 380,600 | — | — |
| 2017-06-28 | $10.75 | $10.75 | 232,400 | — | — |
| 2017-06-27 | $10.65 | $10.65 | 248,400 | — | — |
| 2017-06-26 | $10.65 | $10.65 | 328,900 | — | — |
| 2017-06-23 | $10.80 | $10.80 | 1,059,900 | — | — |
| 2017-06-22 | $10.00 | $10.00 | 402,000 | — | — |
| 2017-06-21 | $9.80 | $9.80 | 325,900 | — | — |
| 2017-06-20 | $9.60 | $9.60 | 511,800 | — | — |
| 2017-06-19 | $9.65 | $9.65 | 601,200 | — | — |
| 2017-06-16 | $9.75 | $9.75 | 3,005,400 | — | — |
| 2017-06-15 | $9.75 | $9.75 | 911,200 | — | — |
| 2017-06-14 | $9.95 | $9.95 | 1,059,000 | — | — |
| 2017-06-13 | $10.60 | $10.60 | 613,300 | — | — |
| 2017-06-12 | $10.25 | $10.25 | 630,700 | — | — |
| 2017-06-09 | $9.95 | $9.95 | 516,900 | — | — |
| 2017-06-08 | $10.15 | $10.15 | 640,700 | — | — |
| 2017-06-07 | $10.55 | $10.55 | 439,500 | — | — |
| 2017-06-06 | $10.75 | $10.75 | 818,100 | — | — |
| 2017-06-05 | $10.20 | $10.20 | 412,700 | — | — |
| 2017-06-02 | $10.25 | $10.25 | 422,900 | — | — |
| 2017-06-01 | $10.05 | $10.05 | 298,200 | — | — |
| 2017-05-31 | $10.25 | $10.25 | 482,300 | — | — |
| 2017-05-30 | $10.15 | $10.15 | 286,300 | — | — |
| 2017-05-26 | $10.35 | $10.35 | 466,500 | — | — |
| 2017-05-25 | $10.35 | $10.35 | 547,200 | — | — |
| 2017-05-24 | $10.45 | $10.45 | 1,123,900 | — | — |
| 2017-05-23 | $10.40 | $10.40 | 748,500 | — | — |
| 2017-05-22 | $10.85 | $10.85 | 415,200 | — | — |
| 2017-05-19 | $10.80 | $10.80 | 1,087,700 | — | — |
| 2017-05-18 | $10.90 | $10.90 | 488,800 | — | — |
| 2017-05-17 | $11.15 | $11.15 | 688,500 | — | — |
| 2017-05-16 | $11.00 | $11.00 | 470,200 | — | — |
| 2017-05-15 | $10.75 | $10.75 | 469,800 | — | — |
| 2017-05-12 | $10.95 | $10.95 | 629,400 | — | — |
| 2017-05-11 | $10.70 | $10.70 | 579,700 | — | — |
| 2017-05-10 | $10.35 | $10.35 | 396,900 | — | — |
| 2017-05-09 | $10.20 | $10.20 | 708,700 | — | — |
| 2017-05-08 | $10.40 | $10.40 | 535,400 | — | — |
| 2017-05-05 | $10.25 | $10.25 | 607,400 | — | — |
| 2017-05-04 | $10.00 | $10.00 | 1,172,900 | — | — |
| 2017-05-03 | $10.40 | $10.40 | 995,800 | — | — |
| 2017-05-02 | $10.35 | $10.35 | 705,700 | — | — |
| 2017-05-01 | $10.20 | $10.20 | 897,000 | — | — |
| 2017-04-28 | $10.30 | $10.30 | 1,052,300 | — | — |
| 2017-04-27 | $10.10 | $10.10 | 1,199,600 | — | — |
| 2017-04-26 | $10.25 | $10.25 | 1,841,000 | — | — |
| 2017-04-25 | $10.35 | $10.35 | 1,642,400 | — | — |
| 2017-04-24 | $10.95 | $10.95 | 1,133,000 | — | — |
| 2017-04-21 | $11.70 | $11.70 | 746,400 | — | — |
| 2017-04-20 | $11.60 | $11.60 | 728,800 | — | — |
| 2017-04-19 | $11.70 | $11.70 | 1,283,900 | — | — |
| 2017-04-18 | $11.35 | $11.35 | 976,200 | — | — |
| 2017-04-17 | $11.80 | $11.80 | 1,037,000 | — | — |
| 2017-04-13 | $11.70 | $11.70 | 699,900 | — | — |
| 2017-04-12 | $11.75 | $11.75 | 679,500 | — | — |
| 2017-04-11 | $11.55 | $11.55 | 841,600 | — | — |
| 2017-04-10 | $11.35 | $11.35 | 420,900 | — | — |
| 2017-04-07 | $11.20 | $11.20 | 855,900 | — | — |
| 2017-04-06 | $11.25 | $11.25 | 453,500 | — | — |
| 2017-04-05 | $11.40 | $11.40 | 744,000 | — | — |
| 2017-04-04 | $11.20 | $11.20 | 655,000 | — | — |
| 2017-04-03 | $11.40 | $11.40 | 671,100 | — | — |
| 2017-03-31 | $11.00 | $11.00 | 1,149,800 | — | — |
| 2017-03-30 | $10.95 | $10.95 | 1,323,400 | — | — |
| 2017-03-29 | $11.80 | $11.80 | 892,900 | — | — |
| 2017-03-28 | $11.90 | $11.90 | 1,159,500 | — | — |
| 2017-03-27 | $11.95 | $11.95 | 590,000 | — | — |
| 2017-03-24 | $12.05 | $12.05 | 771,900 | — | — |
| 2017-03-23 | $12.80 | $12.80 | 1,367,800 | — | — |
| 2017-03-22 | $12.20 | $12.20 | 728,700 | — | — |
| 2017-03-21 | $12.05 | $12.05 | 1,515,000 | — | — |
| 2017-03-20 | $11.50 | $11.50 | 711,500 | — | — |
| 2017-03-17 | $10.95 | $10.95 | 1,784,600 | — | — |
| 2017-03-16 | $11.05 | $11.05 | 827,200 | — | — |
| 2017-03-15 | $11.20 | $11.20 | 1,213,600 | — | — |
| 2017-03-14 | $10.05 | $10.05 | 754,700 | — | — |
| 2017-03-13 | $10.50 | $10.50 | 840,500 | — | — |
| 2017-03-10 | $10.25 | $10.25 | 502,900 | — | — |
| 2017-03-09 | $9.75 | $9.75 | 423,900 | — | — |
| 2017-03-08 | $9.80 | $9.80 | 751,700 | — | — |
| 2017-03-07 | $9.45 | $9.45 | 758,100 | — | — |
| 2017-03-06 | $9.50 | $9.50 | 833,900 | — | — |
| 2017-03-03 | $9.95 | $9.95 | 961,700 | — | — |
| 2017-03-02 | $9.45 | $9.45 | 942,500 | — | — |
| 2017-03-01 | $10.30 | $10.30 | 822,900 | — | — |
| 2017-02-28 | $10.20 | $10.20 | 592,300 | — | — |
| 2017-02-27 | $10.20 | $10.20 | 1,166,900 | — | — |
| 2017-02-24 | $11.35 | $11.35 | 684,600 | — | — |
| 2017-02-23 | $11.40 | $11.40 | 775,300 | — | — |
| 2017-02-22 | $11.35 | $11.35 | 772,900 | — | — |
| 2017-02-21 | $11.55 | $11.55 | 775,900 | — | — |
| 2017-02-17 | $11.80 | $11.80 | 956,500 | — | — |
| 2017-02-16 | $12.00 | $12.00 | 761,000 | — | — |
| 2017-02-15 | $11.25 | $11.25 | 613,500 | — | — |
| 2017-02-14 | $11.30 | $11.30 | 729,500 | — | — |
| 2017-02-13 | $11.00 | $11.00 | 370,000 | — | — |
| 2017-02-10 | $11.10 | $11.10 | 889,200 | — | — |
| 2017-02-09 | $10.45 | $10.45 | 605,500 | — | — |
| 2017-02-08 | $10.80 | $10.80 | 546,600 | — | — |
| 2017-02-07 | $10.50 | $10.50 | 715,500 | — | — |
| 2017-02-06 | $10.50 | $10.50 | 878,100 | — | — |
| 2017-02-03 | $9.70 | $9.70 | 555,100 | — | — |
| 2017-02-02 | $9.80 | $9.80 | 520,700 | — | — |
| 2017-02-01 | $9.90 | $9.90 | 439,300 | — | — |
| 2017-01-31 | $9.85 | $9.85 | 439,900 | — | — |
| 2017-01-30 | $9.35 | $9.35 | 381,500 | — | — |
| 2017-01-27 | $9.45 | $9.45 | 274,800 | — | — |
| 2017-01-26 | $9.40 | $9.40 | 486,900 | — | — |
| 2017-01-25 | $9.60 | $9.60 | 628,700 | — | — |
| 2017-01-24 | $9.80 | $9.80 | 722,300 | — | — |
| 2017-01-23 | $10.10 | $10.10 | 713,700 | — | — |
| 2017-01-20 | $9.60 | $9.60 | 498,000 | — | — |
| 2017-01-19 | $9.55 | $9.55 | 437,700 | — | — |
| 2017-01-18 | $9.65 | $9.65 | 636,800 | — | — |
| 2017-01-17 | $9.70 | $9.70 | 473,500 | — | — |
| 2017-01-13 | $9.40 | $9.40 | 308,100 | — | — |
| 2017-01-12 | $9.30 | $9.30 | 541,500 | — | — |
| 2017-01-11 | $9.30 | $9.30 | 521,700 | — | — |
| 2017-01-10 | $9.50 | $9.50 | 643,700 | — | — |
| 2017-01-09 | $8.85 | $8.85 | 541,900 | — | — |
| 2017-01-06 | $8.90 | $8.90 | 610,300 | — | — |
| 2017-01-05 | $9.40 | $9.40 | 878,400 | — | — |
| 2017-01-04 | $8.65 | $8.65 | 519,200 | — | — |
| 2017-01-03 | $8.65 | $8.65 | 473,600 | — | — |