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
- 1993-07-01 to 2026-08-28
- 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 | $9.35 | $9.35 | 5,400 | — | — |
| 2017-12-28 | $9.18 | $9.18 | 10,800 | — | — |
| 2017-12-27 | $9.28 | $9.28 | 1,300 | — | — |
| 2017-12-26 | $9.29 | $9.29 | 500 | — | — |
| 2017-12-22 | $9.38 | $9.38 | 700 | — | — |
| 2017-12-21 | $9.50 | $9.50 | 2,100 | — | — |
| 2017-12-20 | $9.58 | $9.58 | 200 | — | — |
| 2017-12-19 | $9.66 | $9.66 | 1,800 | — | — |
| 2017-12-18 | $9.69 | $9.69 | 1,100 | — | — |
| 2017-12-15 | $9.53 | $9.53 | 3,200 | — | — |
| 2017-12-14 | $9.61 | $9.61 | 1,400 | — | — |
| 2017-12-13 | $9.71 | $9.71 | 1,400 | — | — |
| 2017-12-12 | $9.87 | $9.87 | 0 | — | — |
| 2017-12-11 | $9.87 | $9.87 | 300 | — | — |
| 2017-12-08 | $9.92 | $9.92 | 700 | — | — |
| 2017-12-07 | $10.03 | $10.03 | 400 | — | — |
| 2017-12-06 | $10.04 | $10.04 | 800 | — | — |
| 2017-12-05 | $10.30 | $10.30 | 2,100 | — | — |
| 2017-12-04 | $10.41 | $10.41 | 2,300 | — | — |
| 2017-12-01 | $10.45 | $10.45 | 2,400 | — | — |
| 2017-11-30 | $10.41 | $10.41 | 1,100 | — | — |
| 2017-11-29 | $10.49 | $10.49 | 500 | — | — |
| 2017-11-28 | $10.27 | $10.27 | 1,300 | — | — |
| 2017-11-27 | $10.35 | $10.35 | 1,700 | — | — |
| 2017-11-24 | $10.11 | $10.11 | 0 | — | — |
| 2017-11-22 | $10.11 | $10.11 | 0 | — | — |
| 2017-11-21 | $10.11 | $10.11 | 800 | — | — |
| 2017-11-20 | $9.85 | $9.85 | 500 | — | — |
| 2017-11-17 | $10.00 | $10.00 | 2,300 | — | — |
| 2017-11-16 | $9.57 | $9.57 | 2,200 | — | — |
| 2017-11-15 | $9.54 | $9.54 | 1,500 | — | — |
| 2017-11-14 | $9.66 | $9.66 | 300 | — | — |
| 2017-11-13 | $9.65 | $9.65 | 1,500 | — | — |
| 2017-11-10 | $9.64 | $9.64 | 3,100 | — | — |
| 2017-11-09 | $9.75 | $9.75 | 1,500 | — | — |
| 2017-11-08 | $9.67 | $9.67 | 3,200 | — | — |
| 2017-11-07 | $9.81 | $9.81 | 500 | — | — |
| 2017-11-06 | $9.73 | $9.73 | 4,400 | — | — |
| 2017-11-03 | $9.64 | $9.64 | 4,300 | — | — |
| 2017-11-02 | $9.72 | $9.72 | 0 | — | — |
| 2017-11-01 | $9.72 | $9.72 | 500 | — | — |
| 2017-10-31 | $9.85 | $9.85 | 1,300 | — | — |
| 2017-10-30 | $9.76 | $9.76 | 900 | — | — |
| 2017-10-27 | $9.90 | $9.90 | 1,100 | — | — |
| 2017-10-26 | $9.85 | $9.85 | 1,900 | — | — |
| 2017-10-25 | $9.94 | $9.94 | 200 | — | — |
| 2017-10-24 | $9.80 | $9.80 | 1,800 | — | — |
| 2017-10-23 | $9.87 | $9.87 | 10,800 | — | — |
| 2017-10-20 | $10.31 | $10.31 | 1,300 | — | — |
| 2017-10-19 | $10.34 | $10.34 | 700 | — | — |
| 2017-10-18 | $10.34 | $10.34 | 4,100 | — | — |
| 2017-10-17 | $10.43 | $10.43 | 1,500 | — | — |
| 2017-10-16 | $10.19 | $10.19 | 1,000 | — | — |
| 2017-10-13 | $10.13 | $10.13 | 400 | — | — |
| 2017-10-12 | $10.04 | $10.04 | 1,400 | — | — |
| 2017-10-11 | $10.06 | $10.06 | 2,800 | — | — |
| 2017-10-10 | $10.09 | $10.09 | 2,200 | — | — |
| 2017-10-09 | $10.13 | $10.13 | 500 | — | — |
| 2017-10-06 | $10.24 | $10.24 | 3,100 | — | — |
| 2017-10-05 | $10.22 | $10.22 | 2,900 | — | — |
| 2017-10-04 | $10.28 | $10.28 | 1,500 | — | — |
| 2017-10-03 | $10.55 | $10.55 | 300 | — | — |
| 2017-10-02 | $10.50 | $10.50 | 500 | — | — |
| 2017-09-29 | $10.27 | $10.27 | 4,500 | — | — |
| 2017-09-28 | $10.25 | $10.25 | 1,300 | — | — |
| 2017-09-27 | $10.42 | $10.42 | 4,700 | — | — |
| 2017-09-26 | $10.35 | $10.35 | 3,200 | — | — |
| 2017-09-25 | $10.57 | $10.57 | 3,200 | — | — |
| 2017-09-22 | $10.61 | $10.61 | 600 | — | — |
| 2017-09-21 | $10.58 | $10.58 | 900 | — | — |
| 2017-09-20 | $10.86 | $10.86 | 1,500 | — | — |
| 2017-09-19 | $10.83 | $10.83 | 600 | — | — |
| 2017-09-18 | $10.63 | $10.63 | 200 | — | — |
| 2017-09-15 | $10.85 | $10.85 | 7,100 | — | — |
| 2017-09-14 | $10.67 | $10.67 | 400 | — | — |
| 2017-09-13 | $10.14 | $10.14 | 0 | — | — |
| 2017-09-12 | $10.14 | $10.14 | 2,400 | — | — |
| 2017-09-11 | $10.27 | $10.27 | 2,700 | — | — |
| 2017-09-08 | $10.01 | $10.01 | 5,700 | — | — |
| 2017-09-07 | $10.22 | $10.22 | 1,200 | — | — |
| 2017-09-06 | $10.28 | $10.28 | 2,500 | — | — |
| 2017-09-05 | $10.20 | $10.20 | 2,100 | — | — |
| 2017-09-01 | $10.52 | $10.52 | 6,300 | — | — |
| 2017-08-31 | $10.70 | $10.70 | 3,200 | — | — |
| 2017-08-30 | $11.05 | $11.05 | 1,500 | — | — |
| 2017-08-29 | $11.08 | $11.08 | 1,400 | — | — |
| 2017-08-28 | $11.10 | $11.10 | 1,400 | — | — |
| 2017-08-25 | $11.38 | $11.38 | 2,300 | — | — |
| 2017-08-24 | $11.34 | $11.34 | 2,600 | — | — |
| 2017-08-23 | $11.26 | $11.26 | 4,800 | — | — |
| 2017-08-22 | $11.56 | $11.56 | 300 | — | — |
| 2017-08-21 | $11.73 | $11.73 | 1,000 | — | — |
| 2017-08-18 | $11.73 | $11.73 | 7,800 | — | — |
| 2017-08-17 | $11.26 | $11.26 | 1,300 | — | — |
| 2017-08-16 | $11.07 | $11.07 | 4,000 | — | — |
| 2017-08-15 | $10.96 | $10.96 | 0 | — | — |
| 2017-08-14 | $10.96 | $10.96 | 900 | — | — |
| 2017-08-11 | $10.99 | $10.99 | 0 | — | — |
| 2017-08-10 | $10.99 | $10.99 | 1,000 | — | — |
| 2017-08-09 | $10.92 | $10.92 | 800 | — | — |
| 2017-08-08 | $10.82 | $10.82 | 600 | — | — |
| 2017-08-07 | $10.70 | $10.70 | 2,500 | — | — |
| 2017-08-04 | $10.78 | $10.78 | 0 | — | — |
| 2017-08-03 | $10.78 | $10.78 | 3,000 | — | — |
| 2017-08-02 | $10.84 | $10.84 | 300 | — | — |
| 2017-08-01 | $10.69 | $10.69 | 11,700 | — | — |
| 2017-07-31 | $10.70 | $10.70 | 1,400 | — | — |
| 2017-07-28 | $10.72 | $10.72 | 1,600 | — | — |
| 2017-07-27 | $10.96 | $10.96 | 1,200 | — | — |
| 2017-07-26 | $10.51 | $10.51 | 0 | — | — |
| 2017-07-25 | $10.51 | $10.51 | 700 | — | — |
| 2017-07-24 | $10.52 | $10.52 | 4,400 | — | — |
| 2017-07-21 | $10.82 | $10.82 | 1,400 | — | — |
| 2017-07-20 | $10.97 | $10.97 | 2,700 | — | — |
| 2017-07-19 | $10.94 | $10.94 | 2,900 | — | — |
| 2017-07-18 | $10.77 | $10.77 | 0 | — | — |
| 2017-07-17 | $10.77 | $10.77 | 2,700 | — | — |
| 2017-07-14 | $10.90 | $10.90 | 300 | — | — |
| 2017-07-13 | $10.80 | $10.80 | 3,600 | — | — |
| 2017-07-12 | $11.08 | $11.08 | 1,200 | — | — |
| 2017-07-11 | $10.62 | $10.62 | 1,600 | — | — |
| 2017-07-10 | $10.60 | $10.60 | 4,500 | — | — |
| 2017-07-07 | $10.62 | $10.62 | 3,100 | — | — |
| 2017-07-06 | $10.53 | $10.53 | 100 | — | — |
| 2017-07-05 | $10.46 | $10.46 | 700 | — | — |
| 2017-07-03 | $10.56 | $10.56 | 200 | — | — |
| 2017-06-30 | $10.73 | $10.73 | 800 | — | — |
| 2017-06-29 | $10.56 | $10.56 | 1,400 | — | — |
| 2017-06-28 | $10.36 | $10.36 | 3,900 | — | — |
| 2017-06-27 | $10.57 | $10.57 | 3,800 | — | — |
| 2017-06-26 | $10.90 | $10.90 | 2,300 | — | — |
| 2017-06-23 | $10.80 | $10.80 | 2,800 | — | — |
| 2017-06-22 | $10.44 | $10.44 | 1,900 | — | — |
| 2017-06-21 | $10.41 | $10.41 | 3,900 | — | — |
| 2017-06-20 | $10.45 | $10.45 | 7,900 | — | — |
| 2017-06-19 | $10.99 | $10.99 | 900 | — | — |
| 2017-06-16 | $10.99 | $10.99 | 2,700 | — | — |
| 2017-06-15 | $10.79 | $10.79 | 8,100 | — | — |
| 2017-06-14 | $10.91 | $10.91 | 5,000 | — | — |
| 2017-06-13 | $10.64 | $10.64 | 2,700 | — | — |
| 2017-06-12 | $10.31 | $10.31 | 2,100 | — | — |
| 2017-06-09 | $10.17 | $10.17 | 4,600 | — | — |
| 2017-06-08 | $10.04 | $10.04 | 4,100 | — | — |
| 2017-06-07 | $9.77 | $9.77 | 1,500 | — | — |
| 2017-06-06 | $9.89 | $9.89 | 2,800 | — | — |
| 2017-06-05 | $10.01 | $10.01 | 13,600 | — | — |
| 2017-06-02 | $9.96 | $9.96 | 2,300 | — | — |
| 2017-06-01 | $10.03 | $10.03 | 600 | — | — |
| 2017-05-31 | $10.06 | $10.06 | 900 | — | — |
| 2017-05-30 | $10.21 | $10.21 | 3,100 | — | — |
| 2017-05-26 | $10.55 | $10.55 | 800 | — | — |
| 2017-05-25 | $10.35 | $10.35 | 4,800 | — | — |
| 2017-05-24 | $10.48 | $10.48 | 2,200 | — | — |
| 2017-05-23 | $10.25 | $10.25 | 4,600 | — | — |
| 2017-05-22 | $10.18 | $10.18 | 2,400 | — | — |
| 2017-05-19 | $10.06 | $10.06 | 4,500 | — | — |
| 2017-05-18 | $10.13 | $10.13 | 5,600 | — | — |
| 2017-05-17 | $10.49 | $10.49 | 3,700 | — | — |
| 2017-05-16 | $10.47 | $10.47 | 2,800 | — | — |
| 2017-05-15 | $10.46 | $10.46 | 7,800 | — | — |
| 2017-05-12 | $10.19 | $10.19 | 3,600 | — | — |
| 2017-05-11 | $10.43 | $10.43 | 3,500 | — | — |
| 2017-05-10 | $10.45 | $10.45 | 2,300 | — | — |
| 2017-05-09 | $10.31 | $10.31 | 5,800 | — | — |
| 2017-05-08 | $10.42 | $10.42 | 40,600 | — | — |
| 2017-05-05 | $10.47 | $10.47 | 4,300 | — | — |
| 2017-05-04 | $10.44 | $10.44 | 10,300 | — | — |
| 2017-05-03 | $10.99 | $10.99 | 1,400 | — | — |
| 2017-05-02 | $11.01 | $11.01 | 20,600 | — | — |
| 2017-05-01 | $11.20 | $11.20 | 800 | — | — |
| 2017-04-28 | $11.12 | $11.12 | 3,600 | — | — |
| 2017-04-27 | $10.99 | $10.99 | 2,700 | — | — |
| 2017-04-26 | $10.90 | $10.90 | 10,200 | — | — |
| 2017-04-25 | $11.43 | $11.43 | 4,100 | — | — |
| 2017-04-24 | $11.57 | $11.57 | 1,600 | — | — |
| 2017-04-21 | $11.50 | $11.50 | 3,500 | — | — |
| 2017-04-20 | $11.53 | $11.53 | 4,500 | — | — |
| 2017-04-19 | $11.37 | $11.37 | 9,500 | — | — |
| 2017-04-18 | $12.08 | $12.08 | 5,500 | — | — |
| 2017-04-17 | $12.49 | $12.49 | 4,600 | — | — |
| 2017-04-13 | $12.80 | $12.80 | 600 | — | — |
| 2017-04-12 | $12.43 | $12.43 | 4,400 | — | — |
| 2017-04-11 | $12.45 | $12.45 | 4,400 | — | — |
| 2017-04-10 | $12.56 | $12.56 | 1,000 | — | — |
| 2017-04-07 | $12.63 | $12.63 | 6,000 | — | — |
| 2017-04-06 | $12.47 | $12.47 | 5,200 | — | — |
| 2017-04-05 | $12.73 | $12.73 | 2,500 | — | — |
| 2017-04-04 | $12.76 | $12.76 | 800 | — | — |
| 2017-04-03 | $12.94 | $12.94 | 1,900 | — | — |
| 2017-03-31 | $12.92 | $12.92 | 1,100 | — | — |
| 2017-03-30 | $13.04 | $13.04 | 600 | — | — |
| 2017-03-29 | $13.03 | $13.03 | 1,200 | — | — |
| 2017-03-28 | $12.89 | $12.89 | 7,600 | — | — |
| 2017-03-27 | $13.04 | $13.04 | 3,600 | — | — |
| 2017-03-24 | $13.06 | $13.06 | 1,100 | — | — |
| 2017-03-23 | $12.91 | $12.91 | 2,500 | — | — |
| 2017-03-22 | $12.85 | $12.85 | 12,800 | — | — |
| 2017-03-21 | $13.11 | $13.11 | 4,200 | — | — |
| 2017-03-20 | $13.21 | $13.21 | 1,400 | — | — |
| 2017-03-17 | $13.15 | $13.15 | 5,500 | — | — |
| 2017-03-16 | $13.45 | $13.45 | 2,600 | — | — |
| 2017-03-15 | $13.09 | $13.09 | 4,300 | — | — |
| 2017-03-14 | $12.64 | $12.64 | 3,900 | — | — |
| 2017-03-13 | $12.94 | $12.94 | 17,600 | — | — |
| 2017-03-10 | $13.23 | $13.23 | 24,900 | — | — |
| 2017-03-09 | $13.24 | $13.24 | 7,600 | — | — |
| 2017-03-08 | $13.74 | $13.74 | 3,200 | — | — |
| 2017-03-07 | $14.04 | $14.04 | 4,700 | — | — |
| 2017-03-06 | $14.34 | $14.34 | 3,500 | — | — |
| 2017-03-03 | $14.25 | $14.25 | 1,200 | — | — |
| 2017-03-02 | $14.12 | $14.12 | 8,000 | — | — |
| 2017-03-01 | $14.70 | $14.70 | 10,900 | — | — |
| 2017-02-28 | $14.27 | $14.27 | 4,100 | — | — |
| 2017-02-27 | $14.29 | $14.29 | 3,400 | — | — |
| 2017-02-24 | $13.95 | $13.95 | 8,800 | — | — |
| 2017-02-23 | $13.81 | $13.81 | 3,500 | — | — |
| 2017-02-22 | $13.89 | $13.89 | 5,100 | — | — |
| 2017-02-21 | $13.85 | $13.85 | 6,000 | — | — |
| 2017-02-17 | $13.81 | $13.81 | 5,900 | — | — |
| 2017-02-16 | $13.99 | $13.99 | 10,700 | — | — |
| 2017-02-15 | $13.90 | $13.90 | 56,800 | — | — |
| 2017-02-14 | $14.09 | $14.09 | 11,400 | — | — |
| 2017-02-13 | $14.02 | $14.02 | 7,100 | — | — |
| 2017-02-10 | $14.02 | $14.02 | 3,800 | — | — |
| 2017-02-09 | $13.85 | $13.85 | 1,600 | — | — |
| 2017-02-08 | $13.93 | $13.93 | 4,600 | — | — |
| 2017-02-07 | $13.78 | $13.78 | 2,400 | — | — |
| 2017-02-06 | $14.26 | $14.26 | 800 | — | — |
| 2017-02-03 | $14.05 | $14.05 | 3,800 | — | — |
| 2017-02-02 | $14.01 | $14.01 | 1,100 | — | — |
| 2017-02-01 | $13.84 | $13.84 | 3,300 | — | — |
| 2017-01-31 | $13.80 | $13.80 | 4,200 | — | — |
| 2017-01-30 | $13.85 | $13.85 | 6,300 | — | — |
| 2017-01-27 | $13.97 | $13.97 | 3,400 | — | — |
| 2017-01-26 | $13.61 | $13.61 | 8,200 | — | — |
| 2017-01-25 | $13.89 | $13.89 | 3,600 | — | — |
| 2017-01-24 | $13.69 | $13.69 | 3,100 | — | — |
| 2017-01-23 | $13.76 | $13.76 | 10,300 | — | — |
| 2017-01-20 | $13.55 | $13.55 | 3,400 | — | — |
| 2017-01-19 | $13.32 | $13.32 | 1,000 | — | — |
| 2017-01-18 | $13.21 | $13.21 | 6,000 | — | — |
| 2017-01-17 | $13.47 | $13.47 | 13,200 | — | — |
| 2017-01-13 | $13.47 | $13.47 | 2,600 | — | — |
| 2017-01-12 | $13.19 | $13.19 | 5,200 | — | — |
| 2017-01-11 | $13.30 | $13.30 | 4,500 | — | — |
| 2017-01-10 | $12.97 | $12.97 | 1,800 | — | — |
| 2017-01-09 | $13.45 | $13.45 | 4,200 | — | — |
| 2017-01-06 | $13.88 | $13.88 | 1,600 | — | — |
| 2017-01-05 | $13.97 | $13.97 | 3,700 | — | — |
| 2017-01-04 | $13.57 | $13.57 | 6,800 | — | — |
| 2017-01-03 | $13.80 | $13.80 | 5,100 | — | — |