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
- 2007-12-03 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 | $11.26 | $17.30 | 284,700 | — | — |
| 2017-12-28 | $11.17 | $17.16 | 269,100 | — | — |
| 2017-12-27 | $10.85 | $16.67 | 267,100 | — | — |
| 2017-12-26 | $10.84 | $16.66 | 244,500 | — | — |
| 2017-12-22 | $11.02 | $16.93 | 171,000 | — | — |
| 2017-12-21 | $11.15 | $17.13 | 253,000 | — | — |
| 2017-12-20 | $10.97 | $16.86 | 353,300 | — | — |
| 2017-12-19 | $11.08 | $17.03 | 328,200 | — | — |
| 2017-12-18 | $11.31 | $17.38 | 365,800 | — | — |
| 2017-12-15 | $11.06 | $16.99 | 346,600 | — | — |
| 2017-12-14 | $10.88 | $16.72 | 506,000 | — | — |
| 2017-12-13 | $11.45 | $17.59 | 650,800 | — | — |
| 2017-12-12 | $11.89 | $18.27 | 1,269,500 | — | — |
| 2017-12-11 | $11.57 | $17.78 | 1,105,100 | — | — |
| 2017-12-08 | $10.63 | $16.33 | 504,600 | — | — |
| 2017-12-07 | $10.65 | $16.36 | 273,900 | — | — |
| 2017-12-06 | $10.68 | $16.41 | 458,300 | — | — |
| 2017-12-05 | $10.68 | $16.41 | 530,200 | — | — |
| 2017-12-04 | $10.79 | $16.58 | 516,200 | — | — |
| 2017-12-01 | $10.86 | $16.69 | 820,500 | — | — |
| 2017-11-30 | $10.07 | $15.47 | 365,700 | — | — |
| 2017-11-29 | $9.81 | $15.07 | 475,500 | — | — |
| 2017-11-28 | $9.71 | $14.92 | 244,400 | — | — |
| 2017-11-27 | $9.80 | $15.06 | 382,600 | — | — |
| 2017-11-24 | $9.75 | $14.98 | 331,800 | — | — |
| 2017-11-22 | $9.61 | $14.77 | 454,400 | — | — |
| 2017-11-21 | $9.48 | $14.57 | 547,300 | — | — |
| 2017-11-20 | $9.35 | $14.37 | 1,382,100 | — | — |
| 2017-11-17 | $9.60 | $14.75 | 758,500 | — | — |
| 2017-11-16 | $9.41 | $14.46 | 359,200 | — | — |
| 2017-11-15 | $9.28 | $14.26 | 512,300 | — | — |
| 2017-11-14 | $9.22 | $14.17 | 1,181,400 | — | — |
| 2017-11-13 | $10.01 | $15.38 | 318,300 | — | — |
| 2017-11-10 | $10.10 | $15.52 | 472,600 | — | — |
| 2017-11-09 | $9.99 | $15.35 | 646,100 | — | — |
| 2017-11-08 | $10.25 | $15.75 | 350,500 | — | — |
| 2017-11-07 | $10.33 | $15.87 | 840,700 | — | — |
| 2017-11-06 | $10.41 | $16.00 | 823,600 | — | — |
| 2017-11-03 | $10.06 | $15.46 | 807,800 | — | — |
| 2017-11-02 | $10.37 | $15.93 | 362,400 | — | — |
| 2017-11-01 | $10.67 | $16.40 | 495,200 | — | — |
| 2017-10-31 | $10.80 | $16.59 | 619,100 | — | — |
| 2017-10-30 | $10.55 | $16.21 | 596,300 | — | — |
| 2017-10-27 | $10.51 | $16.15 | 332,900 | — | — |
| 2017-10-26 | $10.11 | $15.53 | 443,100 | — | — |
| 2017-10-25 | $10.30 | $15.83 | 651,600 | — | — |
| 2017-10-24 | $10.46 | $16.07 | 306,600 | — | — |
| 2017-10-23 | $10.49 | $16.12 | 493,400 | — | — |
| 2017-10-20 | $10.47 | $16.09 | 664,100 | — | — |
| 2017-10-19 | $10.32 | $15.86 | 313,300 | — | — |
| 2017-10-18 | $10.31 | $15.84 | 239,900 | — | — |
| 2017-10-17 | $10.34 | $15.89 | 522,600 | — | — |
| 2017-10-16 | $10.59 | $16.27 | 357,500 | — | — |
| 2017-10-13 | $10.22 | $15.70 | 447,200 | — | — |
| 2017-10-12 | $9.84 | $15.12 | 427,500 | — | — |
| 2017-10-11 | $9.78 | $15.03 | 213,600 | — | — |
| 2017-10-10 | $9.92 | $15.24 | 327,300 | — | — |
| 2017-10-09 | $9.74 | $14.97 | 713,400 | — | — |
| 2017-10-06 | $10.16 | $15.61 | 270,800 | — | — |
| 2017-10-05 | $10.21 | $15.69 | 363,000 | — | — |
| 2017-10-04 | $10.08 | $15.49 | 433,900 | — | — |
| 2017-10-03 | $10.26 | $15.77 | 777,700 | — | — |
| 2017-10-02 | $9.63 | $14.80 | 330,900 | — | — |
| 2017-09-29 | $9.71 | $14.92 | 492,500 | — | — |
| 2017-09-28 | $9.67 | $14.86 | 486,200 | — | — |
| 2017-09-27 | $9.84 | $15.12 | 556,800 | — | — |
| 2017-09-26 | $9.58 | $14.72 | 625,000 | — | — |
| 2017-09-25 | $9.60 | $14.75 | 982,100 | — | — |
| 2017-09-22 | $10.43 | $16.03 | 364,800 | — | — |
| 2017-09-21 | $10.49 | $16.12 | 382,500 | — | — |
| 2017-09-20 | $10.99 | $16.89 | 467,500 | — | — |
| 2017-09-19 | $10.65 | $16.36 | 236,700 | — | — |
| 2017-09-18 | $10.73 | $16.49 | 203,400 | — | — |
| 2017-09-15 | $10.91 | $16.76 | 535,200 | — | — |
| 2017-09-14 | $10.89 | $16.73 | 643,500 | — | — |
| 2017-09-13 | $10.71 | $16.46 | 1,298,300 | — | — |
| 2017-09-12 | $11.14 | $17.12 | 427,900 | — | — |
| 2017-09-11 | $11.47 | $17.62 | 500,900 | — | — |
| 2017-09-08 | $11.33 | $17.41 | 606,100 | — | — |
| 2017-09-07 | $11.25 | $17.29 | 254,400 | — | — |
| 2017-09-06 | $11.50 | $17.67 | 414,300 | — | — |
| 2017-09-05 | $11.07 | $17.01 | 383,200 | — | — |
| 2017-09-01 | $11.56 | $17.76 | 249,200 | — | — |
| 2017-08-31 | $11.41 | $17.53 | 504,700 | — | — |
| 2017-08-30 | $10.99 | $16.89 | 423,400 | — | — |
| 2017-08-29 | $11.43 | $17.56 | 479,500 | — | — |
| 2017-08-28 | $11.62 | $17.85 | 457,000 | — | — |
| 2017-08-25 | $12.10 | $18.59 | 836,100 | — | — |
| 2017-08-24 | $11.35 | $17.44 | 432,700 | — | — |
| 2017-08-23 | $11.26 | $17.30 | 454,100 | — | — |
| 2017-08-22 | $11.24 | $17.27 | 889,600 | — | — |
| 2017-08-21 | $10.93 | $16.79 | 396,100 | — | — |
| 2017-08-18 | $10.93 | $16.79 | 531,400 | — | — |
| 2017-08-17 | $10.90 | $16.75 | 972,600 | — | — |
| 2017-08-16 | $11.46 | $17.61 | 1,619,200 | — | — |
| 2017-08-15 | $10.26 | $15.77 | 584,400 | — | — |
| 2017-08-14 | $10.63 | $16.33 | 845,100 | — | — |
| 2017-08-11 | $10.31 | $15.84 | 463,800 | — | — |
| 2017-08-10 | $10.27 | $15.78 | 1,042,300 | — | — |
| 2017-08-09 | $10.00 | $15.37 | 693,100 | — | — |
| 2017-08-08 | $9.97 | $15.32 | 384,200 | — | — |
| 2017-08-07 | $10.05 | $15.44 | 714,700 | — | — |
| 2017-08-04 | $9.84 | $15.12 | 1,714,800 | — | — |
| 2017-08-03 | $9.97 | $15.32 | 3,600,100 | — | — |
| 2017-08-02 | $10.32 | $15.86 | 446,700 | — | — |
| 2017-08-01 | $10.42 | $16.01 | 474,200 | — | — |
| 2017-07-31 | $10.04 | $15.43 | 401,500 | — | — |
| 2017-07-28 | $9.57 | $14.70 | 256,300 | — | — |
| 2017-07-27 | $9.62 | $14.78 | 267,800 | — | — |
| 2017-07-26 | $9.89 | $15.20 | 154,300 | — | — |
| 2017-07-25 | $10.14 | $15.58 | 307,600 | — | — |
| 2017-07-24 | $9.61 | $14.77 | 104,700 | — | — |
| 2017-07-21 | $9.71 | $14.92 | 332,800 | — | — |
| 2017-07-20 | $9.78 | $15.03 | 378,000 | — | — |
| 2017-07-19 | $10.02 | $15.40 | 342,800 | — | — |
| 2017-07-18 | $10.00 | $15.37 | 398,100 | — | — |
| 2017-07-17 | $10.25 | $15.75 | 363,300 | — | — |
| 2017-07-14 | $10.13 | $15.57 | 583,500 | — | — |
| 2017-07-13 | $10.27 | $15.78 | 603,100 | — | — |
| 2017-07-12 | $9.95 | $15.29 | 602,400 | — | — |
| 2017-07-11 | $9.37 | $14.40 | 883,300 | — | — |
| 2017-07-10 | $9.10 | $13.98 | 227,600 | — | — |
| 2017-07-07 | $9.18 | $14.11 | 178,700 | — | — |
| 2017-07-06 | $9.14 | $14.04 | 295,100 | — | — |
| 2017-07-05 | $9.38 | $14.41 | 357,100 | — | — |
| 2017-07-03 | $9.55 | $14.67 | 278,300 | — | — |
| 2017-06-30 | $9.83 | $15.10 | 383,600 | — | — |
| 2017-06-29 | $9.58 | $14.72 | 372,600 | — | — |
| 2017-06-28 | $9.43 | $14.49 | 425,200 | — | — |
| 2017-06-27 | $9.26 | $14.23 | 634,000 | — | — |
| 2017-06-26 | $9.02 | $13.86 | 523,700 | — | — |
| 2017-06-23 | $9.22 | $14.17 | 280,500 | — | — |
| 2017-06-22 | $8.77 | $13.48 | 247,300 | — | — |
| 2017-06-21 | $8.61 | $13.23 | 372,700 | — | — |
| 2017-06-20 | $8.56 | $13.15 | 178,300 | — | — |
| 2017-06-19 | $8.64 | $13.28 | 535,600 | — | — |
| 2017-06-16 | $8.19 | $12.58 | 230,100 | — | — |
| 2017-06-15 | $7.91 | $12.15 | 405,200 | — | — |
| 2017-06-14 | $8.37 | $12.86 | 597,100 | — | — |
| 2017-06-13 | $9.03 | $13.88 | 279,700 | — | — |
| 2017-06-12 | $8.85 | $13.60 | 306,700 | — | — |
| 2017-06-09 | $8.93 | $13.72 | 690,300 | — | — |
| 2017-06-08 | $8.67 | $13.32 | 339,800 | — | — |
| 2017-06-07 | $7.85 | $12.06 | 235,600 | — | — |
| 2017-06-06 | $8.01 | $12.31 | 278,700 | — | — |
| 2017-06-05 | $7.68 | $11.80 | 332,800 | — | — |
| 2017-06-02 | $7.93 | $12.19 | 568,600 | — | — |
| 2017-06-01 | $8.34 | $12.81 | 395,200 | — | — |
| 2017-05-31 | $7.94 | $12.20 | 486,100 | — | — |
| 2017-05-30 | $8.00 | $12.29 | 416,200 | — | — |
| 2017-05-26 | $8.23 | $12.65 | 1,216,800 | — | — |
| 2017-05-25 | $7.81 | $12.00 | 980,300 | — | — |
| 2017-05-24 | $8.24 | $12.66 | 853,600 | — | — |
| 2017-05-23 | $8.78 | $13.49 | 356,400 | — | — |
| 2017-05-22 | $8.65 | $13.29 | 444,900 | — | — |
| 2017-05-19 | $8.90 | $13.68 | 776,500 | — | — |
| 2017-05-18 | $8.06 | $12.38 | 583,000 | — | — |
| 2017-05-17 | $8.07 | $12.40 | 1,025,000 | — | — |
| 2017-05-16 | $8.05 | $12.37 | 620,100 | — | — |
| 2017-05-15 | $8.09 | $12.43 | 617,800 | — | — |
| 2017-05-12 | $8.21 | $12.62 | 347,900 | — | — |
| 2017-05-11 | $8.23 | $12.65 | 447,600 | — | — |
| 2017-05-10 | $8.56 | $13.15 | 657,900 | — | — |
| 2017-05-09 | $8.52 | $13.09 | 419,800 | — | — |
| 2017-05-08 | $8.47 | $13.01 | 585,800 | — | — |
| 2017-05-05 | $8.44 | $12.97 | 798,900 | — | — |
| 2017-05-04 | $8.11 | $12.46 | 911,200 | — | — |
| 2017-05-03 | $8.85 | $13.60 | 943,000 | — | — |
| 2017-05-02 | $9.56 | $14.69 | 792,800 | — | — |
| 2017-05-01 | $9.67 | $14.86 | 305,200 | — | — |
| 2017-04-28 | $9.46 | $14.54 | 667,900 | — | — |
| 2017-04-27 | $10.01 | $15.38 | 835,500 | — | — |
| 2017-04-26 | $9.97 | $15.32 | 900,500 | — | — |
| 2017-04-25 | $9.42 | $14.47 | 1,276,600 | — | — |
| 2017-04-24 | $9.80 | $15.06 | 744,400 | — | — |
| 2017-04-21 | $9.39 | $14.43 | 758,900 | — | — |
| 2017-04-20 | $9.60 | $14.75 | 1,143,500 | — | — |
| 2017-04-19 | $9.94 | $15.27 | 987,100 | — | — |
| 2017-04-18 | $10.74 | $16.50 | 875,500 | — | — |
| 2017-04-17 | $11.70 | $17.98 | 499,300 | — | — |
| 2017-04-13 | $12.00 | $18.44 | 589,800 | — | — |
| 2017-04-12 | $12.15 | $18.67 | 969,600 | — | — |
| 2017-04-11 | $12.74 | $19.58 | 671,900 | — | — |
| 2017-04-10 | $12.97 | $19.93 | 722,700 | — | — |
| 2017-04-07 | $12.71 | $19.53 | 1,020,800 | — | — |
| 2017-04-06 | $12.13 | $18.64 | 1,002,300 | — | — |
| 2017-04-05 | $11.27 | $17.32 | 332,000 | — | — |
| 2017-04-04 | $11.72 | $18.01 | 269,900 | — | — |
| 2017-04-03 | $11.58 | $17.79 | 406,800 | — | — |
| 2017-03-31 | $11.88 | $18.25 | 319,600 | — | — |
| 2017-03-30 | $12.00 | $18.44 | 633,700 | — | — |
| 2017-03-29 | $11.67 | $17.93 | 726,500 | — | — |
| 2017-03-28 | $11.71 | $17.99 | 1,771,500 | — | — |
| 2017-03-27 | $10.12 | $15.55 | 381,800 | — | — |
| 2017-03-24 | $10.07 | $15.47 | 446,300 | — | — |
| 2017-03-23 | $9.85 | $15.14 | 501,300 | — | — |
| 2017-03-22 | $9.44 | $14.51 | 426,500 | — | — |
| 2017-03-21 | $9.78 | $15.03 | 944,700 | — | — |
| 2017-03-20 | $11.38 | $17.49 | 456,500 | — | — |
| 2017-03-17 | $11.53 | $17.72 | 592,200 | — | — |
| 2017-03-16 | $11.08 | $17.03 | 934,000 | — | — |
| 2017-03-15 | $10.10 | $15.52 | 287,700 | — | — |
| 2017-03-14 | $9.86 | $15.15 | 323,500 | — | — |
| 2017-03-13 | $9.88 | $15.18 | 667,800 | — | — |
| 2017-03-10 | $9.81 | $15.07 | 591,200 | — | — |
| 2017-03-09 | $9.00 | $13.83 | 458,400 | — | — |
| 2017-03-08 | $9.39 | $14.43 | 649,100 | — | — |
| 2017-03-07 | $9.79 | $15.04 | 398,800 | — | — |
| 2017-03-06 | $10.24 | $15.73 | 658,200 | — | — |
| 2017-03-03 | $10.71 | $16.46 | 508,200 | — | — |
| 2017-03-02 | $10.33 | $15.87 | 1,047,700 | — | — |
| 2017-03-01 | $9.94 | $15.27 | 948,500 | — | — |
| 2017-02-28 | $9.37 | $14.40 | 284,700 | — | — |
| 2017-02-27 | $9.20 | $14.14 | 532,900 | — | — |
| 2017-02-24 | $9.51 | $14.61 | 504,400 | — | — |
| 2017-02-23 | $9.33 | $14.34 | 893,800 | — | — |
| 2017-02-22 | $9.59 | $14.74 | 1,149,800 | — | — |
| 2017-02-21 | $9.30 | $14.29 | 1,511,200 | — | — |
| 2017-02-17 | $8.26 | $12.69 | 208,700 | — | — |
| 2017-02-16 | $8.13 | $12.49 | 299,600 | — | — |
| 2017-02-15 | $8.58 | $13.18 | 255,100 | — | — |
| 2017-02-14 | $8.83 | $13.57 | 216,000 | — | — |
| 2017-02-13 | $8.55 | $13.14 | 239,500 | — | — |
| 2017-02-10 | $8.53 | $13.11 | 271,700 | — | — |
| 2017-02-09 | $8.47 | $13.01 | 655,600 | — | — |
| 2017-02-08 | $8.56 | $13.15 | 554,500 | — | — |
| 2017-02-07 | $8.79 | $13.51 | 342,200 | — | — |
| 2017-02-06 | $8.98 | $13.80 | 645,300 | — | — |
| 2017-02-03 | $9.11 | $14.00 | 383,100 | — | — |
| 2017-02-02 | $8.55 | $13.14 | 381,900 | — | — |
| 2017-02-01 | $8.85 | $13.60 | 312,200 | — | — |
| 2017-01-31 | $8.69 | $13.35 | 503,300 | — | — |
| 2017-01-30 | $8.51 | $13.08 | 436,300 | — | — |
| 2017-01-27 | $8.99 | $13.81 | 507,000 | — | — |
| 2017-01-26 | $9.04 | $13.89 | 663,700 | — | — |
| 2017-01-25 | $8.76 | $13.46 | 742,400 | — | — |
| 2017-01-24 | $9.00 | $13.83 | 761,800 | — | — |
| 2017-01-23 | $9.22 | $14.17 | 1,140,700 | — | — |
| 2017-01-20 | $9.06 | $13.92 | 1,506,600 | — | — |
| 2017-01-19 | $8.28 | $12.72 | 1,035,800 | — | — |
| 2017-01-18 | $8.49 | $13.05 | 1,699,300 | — | — |
| 2017-01-17 | $7.33 | $11.26 | 501,100 | — | — |
| 2017-01-13 | $7.24 | $11.12 | 363,300 | — | — |
| 2017-01-12 | $6.71 | $10.31 | 229,200 | — | — |
| 2017-01-11 | $6.76 | $10.39 | 366,100 | — | — |
| 2017-01-10 | $6.25 | $9.60 | 370,800 | — | — |
| 2017-01-09 | $6.06 | $9.31 | 242,700 | — | — |
| 2017-01-06 | $6.11 | $9.39 | 245,600 | — | — |
| 2017-01-05 | $6.19 | $9.51 | 1,084,500 | — | — |
| 2017-01-04 | $5.88 | $9.04 | 295,300 | — | — |
| 2017-01-03 | $5.68 | $8.73 | 484,300 | — | — |