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
- 2015-03-05 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 | $11.08 | $11.08 | 23,700 | — | — |
| 2017-12-28 | $11.00 | $11.00 | 38,000 | — | — |
| 2017-12-27 | $11.20 | $11.20 | 58,400 | — | — |
| 2017-12-26 | $11.00 | $11.00 | 16,800 | — | — |
| 2017-12-22 | $10.80 | $10.80 | 12,300 | — | — |
| 2017-12-21 | $10.58 | $10.58 | 24,300 | — | — |
| 2017-12-20 | $9.89 | $9.89 | 14,300 | — | — |
| 2017-12-19 | $10.25 | $10.25 | 9,900 | — | — |
| 2017-12-18 | $10.36 | $10.36 | 11,900 | — | — |
| 2017-12-15 | $10.26 | $10.26 | 12,200 | — | — |
| 2017-12-14 | $10.29 | $10.29 | 27,100 | — | — |
| 2017-12-13 | $10.45 | $10.45 | 22,000 | — | — |
| 2017-12-12 | $10.66 | $10.66 | 22,300 | — | — |
| 2017-12-11 | $11.47 | $11.47 | 24,700 | — | — |
| 2017-12-08 | $11.75 | $11.75 | 11,400 | — | — |
| 2017-12-07 | $11.46 | $11.46 | 7,700 | — | — |
| 2017-12-06 | $11.45 | $11.45 | 10,500 | — | — |
| 2017-12-05 | $11.81 | $11.81 | 8,300 | — | — |
| 2017-12-04 | $12.02 | $12.02 | 9,100 | — | — |
| 2017-12-01 | $11.68 | $11.68 | 7,500 | — | — |
| 2017-11-30 | $11.77 | $11.77 | 3,400 | — | — |
| 2017-11-29 | $11.96 | $11.96 | 18,300 | — | — |
| 2017-11-28 | $11.87 | $11.87 | 26,400 | — | — |
| 2017-11-27 | $11.71 | $11.71 | 15,400 | — | — |
| 2017-11-24 | $11.65 | $11.65 | 6,000 | — | — |
| 2017-11-22 | $11.61 | $11.61 | 10,200 | — | — |
| 2017-11-21 | $11.30 | $11.30 | 36,300 | — | — |
| 2017-11-20 | $11.79 | $11.79 | 74,000 | — | — |
| 2017-11-17 | $10.69 | $10.69 | 39,400 | — | — |
| 2017-11-16 | $10.71 | $10.71 | 77,600 | — | — |
| 2017-11-15 | $10.90 | $10.90 | 45,700 | — | — |
| 2017-11-14 | $10.57 | $10.57 | 79,000 | — | — |
| 2017-11-13 | $11.24 | $11.24 | 157,300 | — | — |
| 2017-11-10 | $10.98 | $10.98 | 213,300 | — | — |
| 2017-11-09 | $10.50 | $10.50 | 32,800 | — | — |
| 2017-11-08 | $10.23 | $10.23 | 52,800 | — | — |
| 2017-11-07 | $9.87 | $9.87 | 39,100 | — | — |
| 2017-11-06 | $9.40 | $9.40 | 66,900 | — | — |
| 2017-11-03 | $9.05 | $9.05 | 42,700 | — | — |
| 2017-11-02 | $9.37 | $9.37 | 57,300 | — | — |
| 2017-11-01 | $9.88 | $9.88 | 39,000 | — | — |
| 2017-10-31 | $10.28 | $10.28 | 14,500 | — | — |
| 2017-10-30 | $10.35 | $10.35 | 20,900 | — | — |
| 2017-10-27 | $10.12 | $10.12 | 14,800 | — | — |
| 2017-10-26 | $9.81 | $9.81 | 16,400 | — | — |
| 2017-10-25 | $10.04 | $10.04 | 41,400 | — | — |
| 2017-10-24 | $9.73 | $9.73 | 121,100 | — | — |
| 2017-10-23 | $10.90 | $10.90 | 46,200 | — | — |
| 2017-10-20 | $11.64 | $11.64 | 20,400 | — | — |
| 2017-10-19 | $11.95 | $11.95 | 24,400 | — | — |
| 2017-10-18 | $11.91 | $11.91 | 22,900 | — | — |
| 2017-10-17 | $12.03 | $12.03 | 11,700 | — | — |
| 2017-10-16 | $12.13 | $12.13 | 45,700 | — | — |
| 2017-10-13 | $12.39 | $12.39 | 12,900 | — | — |
| 2017-10-12 | $12.39 | $12.39 | 13,200 | — | — |
| 2017-10-11 | $12.71 | $12.71 | 19,500 | — | — |
| 2017-10-10 | $12.71 | $12.71 | 19,900 | — | — |
| 2017-10-09 | $12.50 | $12.50 | 22,700 | — | — |
| 2017-10-06 | $12.76 | $12.76 | 26,700 | — | — |
| 2017-10-05 | $12.79 | $12.79 | 28,600 | — | — |
| 2017-10-04 | $12.49 | $12.49 | 22,400 | — | — |
| 2017-10-03 | $12.34 | $12.34 | 15,500 | — | — |
| 2017-10-02 | $12.50 | $12.50 | 55,700 | — | — |
| 2017-09-29 | $12.55 | $12.55 | 18,400 | — | — |
| 2017-09-28 | $12.83 | $12.83 | 25,200 | — | — |
| 2017-09-27 | $12.72 | $12.72 | 12,500 | — | — |
| 2017-09-26 | $12.69 | $12.69 | 19,900 | — | — |
| 2017-09-25 | $12.81 | $12.81 | 18,900 | — | — |
| 2017-09-22 | $12.68 | $12.68 | 19,400 | — | — |
| 2017-09-21 | $12.63 | $12.63 | 48,900 | — | — |
| 2017-09-20 | $12.69 | $12.69 | 44,700 | — | — |
| 2017-09-19 | $12.24 | $12.24 | 39,100 | — | — |
| 2017-09-18 | $12.25 | $12.25 | 101,600 | — | — |
| 2017-09-15 | $12.35 | $12.35 | 194,600 | — | — |
| 2017-09-14 | $12.05 | $12.05 | 365,300 | — | — |
| 2017-09-13 | $15.25 | $15.25 | 18,500 | — | — |
| 2017-09-12 | $15.73 | $15.73 | 15,700 | — | — |
| 2017-09-11 | $16.00 | $16.00 | 75,300 | — | — |
| 2017-09-08 | $14.39 | $14.39 | 5,300 | — | — |
| 2017-09-07 | $14.59 | $14.59 | 6,800 | — | — |
| 2017-09-06 | $13.92 | $13.92 | 32,600 | — | — |
| 2017-09-05 | $13.26 | $13.26 | 17,900 | — | — |
| 2017-09-01 | $13.42 | $13.42 | 18,900 | — | — |
| 2017-08-31 | $12.87 | $12.87 | 29,500 | — | — |
| 2017-08-30 | $12.87 | $12.87 | 16,900 | — | — |
| 2017-08-29 | $12.21 | $12.21 | 12,200 | — | — |
| 2017-08-28 | $12.71 | $12.71 | 8,000 | — | — |
| 2017-08-25 | $12.62 | $12.62 | 8,900 | — | — |
| 2017-08-24 | $12.50 | $12.50 | 7,800 | — | — |
| 2017-08-23 | $12.38 | $12.38 | 6,900 | — | — |
| 2017-08-22 | $12.70 | $12.70 | 3,600 | — | — |
| 2017-08-21 | $12.33 | $12.33 | 2,300 | — | — |
| 2017-08-18 | $12.21 | $12.21 | 9,200 | — | — |
| 2017-08-17 | $12.70 | $12.70 | 1,400 | — | — |
| 2017-08-16 | $12.53 | $12.53 | 4,600 | — | — |
| 2017-08-15 | $12.50 | $12.50 | 3,200 | — | — |
| 2017-08-14 | $12.04 | $12.04 | 25,400 | — | — |
| 2017-08-11 | $12.99 | $12.99 | 9,900 | — | — |
| 2017-08-10 | $12.65 | $12.65 | 48,100 | — | — |
| 2017-08-09 | $14.08 | $14.08 | 14,400 | — | — |
| 2017-08-08 | $14.26 | $14.26 | 6,600 | — | — |
| 2017-08-07 | $14.47 | $14.47 | 18,900 | — | — |
| 2017-08-04 | $14.25 | $14.25 | 7,400 | — | — |
| 2017-08-03 | $14.25 | $14.25 | 6,000 | — | — |
| 2017-08-02 | $14.34 | $14.34 | 11,100 | — | — |
| 2017-08-01 | $13.92 | $13.92 | 8,000 | — | — |
| 2017-07-31 | $13.98 | $13.98 | 19,800 | — | — |
| 2017-07-28 | $13.77 | $13.77 | 9,700 | — | — |
| 2017-07-27 | $13.50 | $13.50 | 22,500 | — | — |
| 2017-07-26 | $13.70 | $13.70 | 64,200 | — | — |
| 2017-07-25 | $13.00 | $13.00 | 12,700 | — | — |
| 2017-07-24 | $12.60 | $12.60 | 10,000 | — | — |
| 2017-07-21 | $12.69 | $12.69 | 20,700 | — | — |
| 2017-07-20 | $13.42 | $13.42 | 24,300 | — | — |
| 2017-07-19 | $12.79 | $12.79 | 11,400 | — | — |
| 2017-07-18 | $12.33 | $12.33 | 8,800 | — | — |
| 2017-07-17 | $11.80 | $11.80 | 1,800 | — | — |
| 2017-07-14 | $12.32 | $12.32 | 34,300 | — | — |
| 2017-07-13 | $11.92 | $11.92 | 19,300 | — | — |
| 2017-07-12 | $11.49 | $11.49 | 5,400 | — | — |
| 2017-07-11 | $11.45 | $11.45 | 4,900 | — | — |
| 2017-07-10 | $11.73 | $11.73 | 400 | — | — |
| 2017-07-07 | $11.88 | $11.88 | 6,200 | — | — |
| 2017-07-06 | $11.65 | $11.65 | 1,900 | — | — |
| 2017-07-05 | $11.51 | $11.51 | 11,200 | — | — |
| 2017-07-03 | $11.44 | $11.44 | 12,400 | — | — |
| 2017-06-30 | $11.39 | $11.39 | 20,200 | — | — |
| 2017-06-29 | $11.58 | $11.58 | 21,600 | — | — |
| 2017-06-28 | $11.34 | $11.34 | 4,900 | — | — |
| 2017-06-27 | $11.53 | $11.53 | 2,600 | — | — |
| 2017-06-26 | $11.64 | $11.64 | 1,900 | — | — |
| 2017-06-23 | $11.35 | $11.35 | 4,300 | — | — |
| 2017-06-22 | $11.49 | $11.49 | 8,400 | — | — |
| 2017-06-21 | $11.08 | $11.08 | 5,600 | — | — |
| 2017-06-20 | $10.70 | $10.70 | 5,800 | — | — |
| 2017-06-19 | $10.94 | $10.94 | 2,700 | — | — |
| 2017-06-16 | $11.00 | $11.00 | 1,100 | — | — |
| 2017-06-15 | $11.15 | $11.15 | 1,100 | — | — |
| 2017-06-14 | $10.67 | $10.67 | 3,100 | — | — |
| 2017-06-13 | $10.63 | $10.63 | 6,700 | — | — |
| 2017-06-12 | $10.89 | $10.89 | 4,200 | — | — |
| 2017-06-09 | $11.09 | $11.09 | 2,400 | — | — |
| 2017-06-08 | $11.22 | $11.22 | 2,900 | — | — |
| 2017-06-07 | $11.59 | $11.59 | 2,500 | — | — |
| 2017-06-06 | $11.56 | $11.56 | 3,500 | — | — |
| 2017-06-05 | $11.39 | $11.39 | 19,700 | — | — |
| 2017-06-02 | $10.68 | $10.68 | 1,800 | — | — |
| 2017-06-01 | $10.53 | $10.53 | 10,700 | — | — |
| 2017-05-31 | $11.12 | $11.12 | 10,700 | — | — |
| 2017-05-30 | $11.20 | $11.20 | 3,700 | — | — |
| 2017-05-26 | $11.40 | $11.40 | 12,100 | — | — |
| 2017-05-25 | $11.80 | $11.80 | 2,400 | — | — |
| 2017-05-24 | $11.90 | $11.90 | 11,500 | — | — |
| 2017-05-23 | $11.41 | $11.41 | 1,900 | — | — |
| 2017-05-22 | $11.60 | $11.60 | 1,900 | — | — |
| 2017-05-19 | $11.92 | $11.92 | 3,200 | — | — |
| 2017-05-18 | $11.14 | $11.14 | 2,000 | — | — |
| 2017-05-17 | $11.60 | $11.60 | 6,900 | — | — |
| 2017-05-16 | $11.44 | $11.44 | 5,600 | — | — |
| 2017-05-15 | $11.14 | $11.14 | 7,500 | — | — |
| 2017-05-12 | $10.85 | $10.85 | 700 | — | — |
| 2017-05-11 | $10.61 | $10.61 | 5,900 | — | — |
| 2017-05-10 | $10.90 | $10.90 | 4,500 | — | — |
| 2017-05-09 | $10.99 | $10.99 | 1,400 | — | — |
| 2017-05-08 | $10.96 | $10.96 | 1,800 | — | — |
| 2017-05-05 | $10.94 | $10.94 | 500 | — | — |
| 2017-05-04 | $10.88 | $10.88 | 3,200 | — | — |
| 2017-05-03 | $11.22 | $11.22 | 2,900 | — | — |
| 2017-05-02 | $11.30 | $11.30 | 3,700 | — | — |
| 2017-05-01 | $10.87 | $10.87 | 2,700 | — | — |
| 2017-04-28 | $11.00 | $11.00 | 2,000 | — | — |
| 2017-04-27 | $11.40 | $11.40 | 5,700 | — | — |
| 2017-04-26 | $10.87 | $10.87 | 4,600 | — | — |
| 2017-04-25 | $10.70 | $10.70 | 3,700 | — | — |
| 2017-04-24 | $10.63 | $10.63 | 6,600 | — | — |
| 2017-04-21 | $10.68 | $10.68 | 9,900 | — | — |
| 2017-04-20 | $10.36 | $10.36 | 18,200 | — | — |
| 2017-04-19 | $10.78 | $10.78 | 19,500 | — | — |
| 2017-04-18 | $11.55 | $11.55 | 2,300 | — | — |
| 2017-04-17 | $11.23 | $11.23 | 11,900 | — | — |
| 2017-04-13 | $11.32 | $11.32 | 9,700 | — | — |
| 2017-04-12 | $11.63 | $11.63 | 4,200 | — | — |
| 2017-04-11 | $11.20 | $11.20 | 16,000 | — | — |
| 2017-04-10 | $11.52 | $11.52 | 13,900 | — | — |
| 2017-04-07 | $12.00 | $12.00 | 16,800 | — | — |
| 2017-04-06 | $11.73 | $11.73 | 16,700 | — | — |
| 2017-04-05 | $11.93 | $11.93 | 24,600 | — | — |
| 2017-04-04 | $13.00 | $13.00 | 23,000 | — | — |
| 2017-04-03 | $13.20 | $13.20 | 5,000 | — | — |
| 2017-03-31 | $13.28 | $13.27 | 7,000 | — | — |
| 2017-03-30 | $12.75 | $12.75 | 20,800 | — | — |
| 2017-03-29 | $13.28 | $13.28 | 13,500 | — | — |
| 2017-03-28 | $13.04 | $13.04 | 15,500 | — | — |
| 2017-03-27 | $12.62 | $12.62 | 8,000 | — | — |
| 2017-03-24 | $12.53 | $12.53 | 32,600 | — | — |
| 2017-03-23 | $12.64 | $12.64 | 20,200 | — | — |
| 2017-03-22 | $12.95 | $12.95 | 45,000 | — | — |
| 2017-03-21 | $12.29 | $12.29 | 22,800 | — | — |
| 2017-03-20 | $12.64 | $12.63 | 11,500 | — | — |
| 2017-03-17 | $13.21 | $13.21 | 38,400 | — | — |
| 2017-03-16 | $12.11 | $12.11 | 8,700 | — | — |
| 2017-03-15 | $12.29 | $12.29 | 10,600 | — | — |
| 2017-03-14 | $12.40 | $12.40 | 10,600 | — | — |
| 2017-03-13 | $12.39 | $12.39 | 5,900 | — | — |
| 2017-03-10 | $12.40 | $12.40 | 3,800 | — | — |
| 2017-03-09 | $12.26 | $12.26 | 9,000 | — | — |
| 2017-03-08 | $12.58 | $12.58 | 11,800 | — | — |
| 2017-03-07 | $12.63 | $12.63 | 28,200 | — | — |
| 2017-03-06 | $12.72 | $12.72 | 24,600 | — | — |
| 2017-03-03 | $12.63 | $12.63 | 35,900 | — | — |
| 2017-03-02 | $12.85 | $12.85 | 25,300 | — | — |
| 2017-03-01 | $12.73 | $12.73 | 28,500 | — | — |
| 2017-02-28 | $12.21 | $12.21 | 8,100 | — | — |
| 2017-02-27 | $12.23 | $12.23 | 12,000 | — | — |
| 2017-02-24 | $12.17 | $12.17 | 5,800 | — | — |
| 2017-02-23 | $12.10 | $12.10 | 27,100 | — | — |
| 2017-02-22 | $11.94 | $11.94 | 10,300 | — | — |
| 2017-02-21 | $11.90 | $11.90 | 11,400 | — | — |
| 2017-02-17 | $11.64 | $11.64 | 11,100 | — | — |
| 2017-02-16 | $11.69 | $11.69 | 10,500 | — | — |
| 2017-02-15 | $11.45 | $11.45 | 5,100 | — | — |
| 2017-02-14 | $11.50 | $11.50 | 3,900 | — | — |
| 2017-02-13 | $11.39 | $11.39 | 8,600 | — | — |
| 2017-02-10 | $11.06 | $11.06 | 6,600 | — | — |
| 2017-02-09 | $11.27 | $11.27 | 8,500 | — | — |
| 2017-02-08 | $11.00 | $11.00 | 5,900 | — | — |
| 2017-02-07 | $11.26 | $11.26 | 12,500 | — | — |
| 2017-02-06 | $10.76 | $10.76 | 19,700 | — | — |
| 2017-02-03 | $11.00 | $11.00 | 21,000 | — | — |
| 2017-02-02 | $11.24 | $11.24 | 19,400 | — | — |
| 2017-02-01 | $11.93 | $11.93 | 53,000 | — | — |
| 2017-01-31 | $10.47 | $10.47 | 17,000 | — | — |
| 2017-01-30 | $10.30 | $10.30 | 40,300 | — | — |
| 2017-01-27 | $11.22 | $11.22 | 11,900 | — | — |
| 2017-01-26 | $11.50 | $11.50 | 16,900 | — | — |
| 2017-01-25 | $11.50 | $11.50 | 30,200 | — | — |
| 2017-01-24 | $11.86 | $11.86 | 119,600 | — | — |
| 2017-01-23 | $11.75 | $11.75 | 13,800 | — | — |
| 2017-01-20 | $11.18 | $11.18 | 26,700 | — | — |
| 2017-01-19 | $10.99 | $10.99 | 39,700 | — | — |
| 2017-01-18 | $10.45 | $10.45 | 15,300 | — | — |
| 2017-01-17 | $10.28 | $10.28 | 41,700 | — | — |
| 2017-01-13 | $9.71 | $9.71 | 4,500 | — | — |
| 2017-01-12 | $9.69 | $9.69 | 13,800 | — | — |
| 2017-01-11 | $10.20 | $10.20 | 13,800 | — | — |
| 2017-01-10 | $10.41 | $10.41 | 96,200 | — | — |
| 2017-01-09 | $8.94 | $8.94 | 13,700 | — | — |
| 2017-01-06 | $9.01 | $9.01 | 5,200 | — | — |
| 2017-01-05 | $9.01 | $9.01 | 18,100 | — | — |
| 2017-01-04 | $9.03 | $9.03 | 17,700 | — | — |
| 2017-01-03 | $8.47 | $8.47 | 11,400 | — | — |