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
- 2015-05-20 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 | $10.10 | $10.10 | 7,758,000 | — | — |
| 2017-12-28 | $10.24 | $10.24 | 6,626,000 | — | — |
| 2017-12-27 | $10.45 | $10.45 | 4,782,000 | — | — |
| 2017-12-26 | $10.48 | $10.48 | 4,037,000 | — | — |
| 2017-12-22 | $10.39 | $10.39 | 5,901,000 | — | — |
| 2017-12-21 | $10.48 | $10.48 | 4,782,000 | — | — |
| 2017-12-20 | $10.52 | $10.52 | 6,409,000 | — | — |
| 2017-12-19 | $10.57 | $10.57 | 8,311,000 | — | — |
| 2017-12-18 | $10.76 | $10.76 | 12,542,000 | — | — |
| 2017-12-15 | $10.52 | $10.52 | 12,464,000 | — | — |
| 2017-12-14 | $10.32 | $10.32 | 6,170,000 | — | — |
| 2017-12-13 | $10.32 | $10.32 | 9,329,000 | — | — |
| 2017-12-12 | $10.14 | $10.14 | 10,837,000 | — | — |
| 2017-12-11 | $10.41 | $10.41 | 13,937,000 | — | — |
| 2017-12-08 | $10.08 | $10.08 | 13,157,000 | — | — |
| 2017-12-07 | $9.98 | $9.98 | 15,992,000 | — | — |
| 2017-12-06 | $9.58 | $9.58 | 14,044,000 | — | — |
| 2017-12-05 | $9.53 | $9.53 | 24,545,000 | — | — |
| 2017-12-04 | $9.66 | $9.66 | 27,408,000 | — | — |
| 2017-12-01 | $10.33 | $10.33 | 14,158,000 | — | — |
| 2017-11-30 | $10.38 | $10.38 | 11,601,000 | — | — |
| 2017-11-29 | $10.37 | $10.37 | 38,300,000 | — | — |
| 2017-11-28 | $11.21 | $11.21 | 13,929,000 | — | — |
| 2017-11-27 | $11.34 | $11.34 | 23,319,000 | — | — |
| 2017-11-24 | $11.18 | $11.18 | 6,499,000 | — | — |
| 2017-11-22 | $11.04 | $11.04 | 9,970,000 | — | — |
| 2017-11-21 | $11.02 | $11.02 | 19,055,000 | — | — |
| 2017-11-20 | $10.86 | $10.86 | 20,986,000 | — | — |
| 2017-11-17 | $10.49 | $10.49 | 12,308,000 | — | — |
| 2017-11-16 | $10.39 | $10.39 | 27,658,000 | — | — |
| 2017-11-15 | $9.80 | $9.80 | 9,224,000 | — | — |
| 2017-11-14 | $9.90 | $9.90 | 8,506,000 | — | — |
| 2017-11-13 | $9.88 | $9.88 | 10,460,000 | — | — |
| 2017-11-10 | $10.00 | $10.00 | 17,549,000 | — | — |
| 2017-11-09 | $9.70 | $9.70 | 16,803,000 | — | — |
| 2017-11-08 | $9.94 | $9.94 | 8,626,000 | — | — |
| 2017-11-07 | $9.97 | $9.97 | 10,894,000 | — | — |
| 2017-11-06 | $9.98 | $9.98 | 13,843,000 | — | — |
| 2017-11-03 | $9.87 | $9.87 | 19,696,000 | — | — |
| 2017-11-02 | $9.99 | $9.99 | 26,799,000 | — | — |
| 2017-11-01 | $9.62 | $9.62 | 55,051,000 | — | — |
| 2017-10-31 | $9.95 | $9.95 | 129,271,000 | — | — |
| 2017-10-30 | $10.94 | $10.94 | 32,497,000 | — | — |
| 2017-10-27 | $10.73 | $10.73 | 23,418,000 | — | — |
| 2017-10-26 | $10.41 | $10.41 | 15,668,000 | — | — |
| 2017-10-25 | $10.30 | $10.30 | 41,405,000 | — | — |
| 2017-10-24 | $10.64 | $10.64 | 28,782,000 | — | — |
| 2017-10-23 | $10.29 | $10.29 | 24,292,000 | — | — |
| 2017-10-20 | $10.21 | $10.21 | 32,930,000 | — | — |
| 2017-10-19 | $9.83 | $9.83 | 19,860,000 | — | — |
| 2017-10-18 | $9.89 | $9.89 | 24,964,000 | — | — |
| 2017-10-17 | $9.62 | $9.62 | 24,754,000 | — | — |
| 2017-10-16 | $9.70 | $9.70 | 29,524,000 | — | — |
| 2017-10-13 | $9.42 | $9.42 | 17,605,000 | — | — |
| 2017-10-12 | $9.44 | $9.44 | 35,172,000 | — | — |
| 2017-10-11 | $9.50 | $9.50 | 62,150,000 | — | — |
| 2017-10-10 | $9.26 | $9.26 | 113,732,000 | — | — |
| 2017-10-09 | $9.74 | $9.74 | 29,680,000 | — | — |
| 2017-10-06 | $9.79 | $9.79 | 77,797,000 | — | — |
| 2017-10-05 | $10.04 | $10.04 | 197,807,000 | — | — |
| 2017-10-04 | $10.33 | $10.33 | 208,959,000 | — | — |
| 2017-10-03 | $11.68 | $11.68 | 16,883,000 | — | — |
| 2017-10-02 | $11.90 | $11.90 | 11,167,000 | — | — |
| 2017-09-29 | $11.65 | $11.65 | 8,671,000 | — | — |
| 2017-09-28 | $11.65 | $11.65 | 8,891,000 | — | — |
| 2017-09-27 | $11.74 | $11.74 | 15,800,000 | — | — |
| 2017-09-26 | $11.34 | $11.34 | 18,070,000 | — | — |
| 2017-09-25 | $11.45 | $11.45 | 23,170,000 | — | — |
| 2017-09-22 | $12.03 | $12.03 | 7,601,000 | — | — |
| 2017-09-21 | $12.02 | $12.02 | 12,902,000 | — | — |
| 2017-09-20 | $11.93 | $11.93 | 18,284,000 | — | — |
| 2017-09-19 | $12.29 | $12.29 | 7,852,000 | — | — |
| 2017-09-18 | $12.24 | $12.24 | 13,739,000 | — | — |
| 2017-09-15 | $12.03 | $12.03 | 8,479,000 | — | — |
| 2017-09-14 | $12.02 | $12.02 | 10,664,000 | — | — |
| 2017-09-13 | $11.92 | $11.92 | 20,060,000 | — | — |
| 2017-09-12 | $12.05 | $12.05 | 17,705,000 | — | — |
| 2017-09-11 | $11.80 | $11.80 | 14,288,000 | — | — |
| 2017-09-08 | $11.36 | $11.36 | 9,245,000 | — | — |
| 2017-09-07 | $11.35 | $11.35 | 11,385,000 | — | — |
| 2017-09-06 | $11.02 | $11.02 | 11,403,000 | — | — |
| 2017-09-05 | $11.07 | $11.07 | 15,632,000 | — | — |
| 2017-09-01 | $11.09 | $11.09 | 10,222,000 | — | — |
| 2017-08-31 | $11.09 | $11.09 | 16,043,000 | — | — |
| 2017-08-30 | $10.84 | $10.84 | 15,385,000 | — | — |
| 2017-08-29 | $10.44 | $10.44 | 11,372,000 | — | — |
| 2017-08-28 | $10.38 | $10.38 | 11,124,000 | — | — |
| 2017-08-25 | $10.37 | $10.37 | 17,228,000 | — | — |
| 2017-08-24 | $10.65 | $10.65 | 33,778,000 | — | — |
| 2017-08-23 | $10.25 | $10.25 | 23,743,000 | — | — |
| 2017-08-22 | $9.86 | $9.86 | 13,577,000 | — | — |
| 2017-08-21 | $9.63 | $9.63 | 11,275,000 | — | — |
| 2017-08-18 | $9.46 | $9.46 | 9,886,000 | — | — |
| 2017-08-17 | $9.35 | $9.35 | 13,984,000 | — | — |
| 2017-08-16 | $9.46 | $9.46 | 7,500,000 | — | — |
| 2017-08-15 | $9.32 | $9.32 | 8,071,000 | — | — |
| 2017-08-14 | $9.41 | $9.41 | 16,806,000 | — | — |
| 2017-08-11 | $9.17 | $9.17 | 19,511,000 | — | — |
| 2017-08-10 | $8.84 | $8.84 | 33,966,000 | — | — |
| 2017-08-09 | $9.52 | $9.52 | 17,507,000 | — | — |
| 2017-08-08 | $9.65 | $9.65 | 14,674,000 | — | — |
| 2017-08-07 | $9.78 | $9.78 | 10,776,000 | — | — |
| 2017-08-04 | $9.63 | $9.63 | 14,792,000 | — | — |
| 2017-08-03 | $9.72 | $9.72 | 22,855,000 | — | — |
| 2017-08-02 | $9.84 | $9.84 | 45,078,000 | — | — |
| 2017-08-01 | $10.41 | $10.41 | 96,723,000 | — | — |
| 2017-07-31 | $9.24 | $9.24 | 24,977,000 | — | — |
| 2017-07-28 | $9.30 | $9.30 | 14,141,000 | — | — |
| 2017-07-27 | $9.04 | $9.04 | 22,210,000 | — | — |
| 2017-07-26 | $9.39 | $9.39 | 11,638,000 | — | — |
| 2017-07-25 | $9.22 | $9.22 | 11,975,000 | — | — |
| 2017-07-24 | $9.36 | $9.36 | 14,665,000 | — | — |
| 2017-07-21 | $8.94 | $8.94 | 14,008,000 | — | — |
| 2017-07-20 | $9.09 | $9.09 | 9,615,000 | — | — |
| 2017-07-19 | $9.19 | $9.19 | 13,943,000 | — | — |
| 2017-07-18 | $9.32 | $9.32 | 14,324,000 | — | — |
| 2017-07-17 | $9.05 | $9.05 | 15,206,000 | — | — |
| 2017-07-14 | $9.24 | $9.24 | 10,217,000 | — | — |
| 2017-07-13 | $9.30 | $9.30 | 17,900,000 | — | — |
| 2017-07-12 | $9.47 | $9.47 | 17,601,000 | — | — |
| 2017-07-11 | $9.13 | $9.13 | 12,597,000 | — | — |
| 2017-07-10 | $9.10 | $9.10 | 12,844,000 | — | — |
| 2017-07-07 | $8.90 | $8.90 | 10,222,000 | — | — |
| 2017-07-06 | $8.62 | $8.62 | 12,130,000 | — | — |
| 2017-07-05 | $8.81 | $8.81 | 17,838,000 | — | — |
| 2017-07-03 | $8.60 | $8.60 | 8,872,000 | — | — |
| 2017-06-30 | $8.69 | $8.69 | 16,975,000 | — | — |
| 2017-06-29 | $8.64 | $8.64 | 27,203,000 | — | — |
| 2017-06-28 | $8.95 | $8.95 | 20,482,000 | — | — |
| 2017-06-27 | $8.70 | $8.70 | 21,759,000 | — | — |
| 2017-06-26 | $9.20 | $9.20 | 19,538,000 | — | — |
| 2017-06-23 | $9.45 | $9.45 | 14,627,000 | — | — |
| 2017-06-22 | $9.14 | $9.14 | 10,133,000 | — | — |
| 2017-06-21 | $9.13 | $9.13 | 14,974,000 | — | — |
| 2017-06-20 | $8.89 | $8.89 | 15,489,000 | — | — |
| 2017-06-19 | $9.06 | $9.06 | 21,835,000 | — | — |
| 2017-06-16 | $8.69 | $8.69 | 24,992,000 | — | — |
| 2017-06-15 | $8.55 | $8.55 | 28,961,000 | — | — |
| 2017-06-14 | $8.54 | $8.54 | 21,236,000 | — | — |
| 2017-06-13 | $8.69 | $8.69 | 39,555,000 | — | — |
| 2017-06-12 | $8.89 | $8.89 | 52,444,000 | — | — |
| 2017-06-09 | $9.15 | $9.15 | 46,563,000 | — | — |
| 2017-06-08 | $9.88 | $9.88 | 14,012,000 | — | — |
| 2017-06-07 | $9.70 | $9.70 | 18,351,000 | — | — |
| 2017-06-06 | $9.86 | $9.86 | 19,487,000 | — | — |
| 2017-06-05 | $9.75 | $9.75 | 21,283,000 | — | — |
| 2017-06-02 | $9.75 | $9.75 | 31,666,000 | — | — |
| 2017-06-01 | $9.34 | $9.34 | 18,318,000 | — | — |
| 2017-05-31 | $9.19 | $9.19 | 24,887,000 | — | — |
| 2017-05-30 | $9.06 | $9.06 | 19,703,000 | — | — |
| 2017-05-26 | $9.07 | $9.07 | 10,990,000 | — | — |
| 2017-05-25 | $9.02 | $9.02 | 14,955,000 | — | — |
| 2017-05-24 | $9.08 | $9.08 | 12,431,000 | — | — |
| 2017-05-23 | $9.00 | $9.00 | 19,913,000 | — | — |
| 2017-05-22 | $8.96 | $8.96 | 17,962,000 | — | — |
| 2017-05-19 | $8.89 | $8.89 | 78,909,000 | — | — |
| 2017-05-18 | $9.21 | $9.21 | 79,796,000 | — | — |
| 2017-05-17 | $8.98 | $8.98 | 33,530,000 | — | — |
| 2017-05-16 | $9.49 | $9.49 | 22,767,000 | — | — |
| 2017-05-15 | $9.42 | $9.42 | 23,272,000 | — | — |
| 2017-05-12 | $9.36 | $9.36 | 18,141,000 | — | — |
| 2017-05-11 | $9.20 | $9.20 | 28,575,000 | — | — |
| 2017-05-10 | $9.31 | $9.31 | 22,642,000 | — | — |
| 2017-05-09 | $8.92 | $8.92 | 25,194,000 | — | — |
| 2017-05-08 | $8.68 | $8.68 | 20,348,000 | — | — |
| 2017-05-05 | $8.55 | $8.55 | 18,621,000 | — | — |
| 2017-05-04 | $8.14 | $8.14 | 13,981,000 | — | — |
| 2017-05-03 | $8.17 | $8.17 | 21,848,000 | — | — |
| 2017-05-02 | $8.30 | $8.30 | 61,484,000 | — | — |
| 2017-05-01 | $7.73 | $7.73 | 25,134,000 | — | — |
| 2017-04-28 | $7.60 | $7.59 | 19,031,000 | — | — |
| 2017-04-27 | $7.31 | $7.31 | 17,546,000 | — | — |
| 2017-04-26 | $7.41 | $7.41 | 20,132,000 | — | — |
| 2017-04-25 | $7.67 | $7.67 | 17,650,000 | — | — |
| 2017-04-24 | $7.58 | $7.58 | 15,648,000 | — | — |
| 2017-04-21 | $7.64 | $7.64 | 17,774,000 | — | — |
| 2017-04-20 | $7.61 | $7.61 | 16,679,000 | — | — |
| 2017-04-19 | $7.26 | $7.26 | 12,155,000 | — | — |
| 2017-04-18 | $7.16 | $7.16 | 8,249,000 | — | — |
| 2017-04-17 | $7.17 | $7.17 | 10,189,000 | — | — |
| 2017-04-13 | $7.06 | $7.06 | 16,430,000 | — | — |
| 2017-04-12 | $6.93 | $6.93 | 7,615,000 | — | — |
| 2017-04-11 | $6.91 | $6.91 | 9,659,000 | — | — |
| 2017-04-10 | $6.93 | $6.93 | 9,961,000 | — | — |
| 2017-04-07 | $6.87 | $6.87 | 4,750,000 | — | — |
| 2017-04-06 | $6.85 | $6.85 | 8,402,000 | — | — |
| 2017-04-05 | $6.79 | $6.79 | 10,137,000 | — | — |
| 2017-04-04 | $6.85 | $6.85 | 10,136,000 | — | — |
| 2017-04-03 | $6.92 | $6.92 | 13,879,000 | — | — |
| 2017-03-31 | $6.81 | $6.81 | 26,642,000 | — | — |
| 2017-03-30 | $6.91 | $6.91 | 30,925,000 | — | — |
| 2017-03-29 | $7.27 | $7.27 | 15,654,000 | — | — |
| 2017-03-28 | $7.24 | $7.24 | 17,408,000 | — | — |
| 2017-03-27 | $7.04 | $7.04 | 16,209,000 | — | — |
| 2017-03-24 | $6.90 | $6.90 | 14,625,000 | — | — |
| 2017-03-23 | $6.76 | $6.76 | 13,076,000 | — | — |
| 2017-03-22 | $6.67 | $6.67 | 14,458,000 | — | — |
| 2017-03-21 | $6.72 | $6.72 | 36,304,000 | — | — |
| 2017-03-20 | $6.89 | $6.89 | 18,059,000 | — | — |
| 2017-03-17 | $6.70 | $6.70 | 14,946,000 | — | — |
| 2017-03-16 | $6.50 | $6.50 | 5,410,000 | — | — |
| 2017-03-15 | $6.48 | $6.48 | 8,823,000 | — | — |
| 2017-03-14 | $6.38 | $6.38 | 7,018,000 | — | — |
| 2017-03-13 | $6.49 | $6.49 | 10,032,000 | — | — |
| 2017-03-10 | $6.42 | $6.42 | 12,180,000 | — | — |
| 2017-03-09 | $6.24 | $6.24 | 9,959,000 | — | — |
| 2017-03-08 | $6.09 | $6.09 | 8,751,000 | — | — |
| 2017-03-07 | $6.01 | $6.01 | 10,834,000 | — | — |
| 2017-03-06 | $5.93 | $5.93 | 6,985,000 | — | — |
| 2017-03-03 | $6.03 | $6.03 | 9,893,000 | — | — |
| 2017-03-02 | $5.97 | $5.97 | 9,641,000 | — | — |
| 2017-03-01 | $5.97 | $5.97 | 11,018,000 | — | — |
| 2017-02-28 | $5.92 | $5.92 | 11,342,000 | — | — |
| 2017-02-27 | $5.99 | $5.99 | 15,343,000 | — | — |
| 2017-02-24 | $6.18 | $6.18 | 11,684,000 | — | — |
| 2017-02-23 | $6.27 | $6.27 | 14,697,000 | — | — |
| 2017-02-22 | $6.36 | $6.36 | 11,984,000 | — | — |
| 2017-02-21 | $6.31 | $6.31 | 19,515,000 | — | — |
| 2017-02-17 | $6.15 | $6.15 | 11,943,000 | — | — |
| 2017-02-16 | $6.10 | $6.10 | 21,866,000 | — | — |
| 2017-02-15 | $6.06 | $6.06 | 56,969,000 | — | — |
| 2017-02-14 | $5.61 | $5.61 | 19,666,000 | — | — |
| 2017-02-13 | $5.61 | $5.61 | 25,408,000 | — | — |
| 2017-02-10 | $5.52 | $5.52 | 17,852,000 | — | — |
| 2017-02-09 | $5.46 | $5.46 | 9,000,000 | — | — |
| 2017-02-08 | $5.34 | $5.34 | 7,043,000 | — | — |
| 2017-02-07 | $5.31 | $5.31 | 6,809,000 | — | — |
| 2017-02-06 | $5.27 | $5.27 | 4,210,000 | — | — |
| 2017-02-03 | $5.21 | $5.21 | 7,689,000 | — | — |
| 2017-02-02 | $5.23 | $5.23 | 9,548,000 | — | — |
| 2017-02-01 | $5.12 | $5.12 | 5,519,000 | — | — |
| 2017-01-31 | $5.08 | $5.08 | 7,043,000 | — | — |
| 2017-01-30 | $5.07 | $5.07 | 9,377,000 | — | — |
| 2017-01-27 | $5.15 | $5.15 | 5,323,000 | — | — |
| 2017-01-26 | $5.10 | $5.10 | 8,371,000 | — | — |
| 2017-01-25 | $5.14 | $5.14 | 11,162,000 | — | — |
| 2017-01-24 | $4.94 | $4.94 | 8,523,000 | — | — |
| 2017-01-23 | $4.94 | $4.94 | 8,716,000 | — | — |
| 2017-01-20 | $5.01 | $5.01 | 9,163,000 | — | — |
| 2017-01-19 | $5.07 | $5.07 | 10,003,000 | — | — |
| 2017-01-18 | $5.00 | $5.00 | 8,457,000 | — | — |
| 2017-01-17 | $4.95 | $4.95 | 13,060,000 | — | — |
| 2017-01-13 | $4.81 | $4.81 | 10,542,000 | — | — |
| 2017-01-12 | $4.86 | $4.86 | 9,289,000 | — | — |
| 2017-01-11 | $4.83 | $4.83 | 9,476,000 | — | — |
| 2017-01-10 | $4.79 | $4.79 | 16,009,000 | — | — |
| 2017-01-09 | $4.72 | $4.72 | 9,211,000 | — | — |
| 2017-01-06 | $4.69 | $4.69 | 20,613,000 | — | — |
| 2017-01-05 | $4.77 | $4.77 | 50,702,000 | — | — |
| 2017-01-04 | $4.41 | $4.41 | 8,481,000 | — | — |
| 2017-01-03 | $4.28 | $4.28 | 7,054,000 | — | — |