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
- 2017-07-10 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 | $14.26 | $14.26 | 103,500 | — | — |
| 2017-12-28 | $14.18 | $14.18 | 149,500 | — | — |
| 2017-12-27 | $14.21 | $14.21 | 135,500 | — | — |
| 2017-12-26 | $13.85 | $13.85 | 279,900 | — | — |
| 2017-12-22 | $13.61 | $13.61 | 164,600 | — | — |
| 2017-12-21 | $13.51 | $13.51 | 250,300 | — | — |
| 2017-12-20 | $13.49 | $13.49 | 199,300 | — | — |
| 2017-12-19 | $13.57 | $13.57 | 226,500 | — | — |
| 2017-12-18 | $13.64 | $13.64 | 600,800 | — | — |
| 2017-12-15 | $13.28 | $13.28 | 490,600 | — | — |
| 2017-12-14 | $13.21 | $13.21 | 192,200 | — | — |
| 2017-12-13 | $13.39 | $13.39 | 88,100 | — | — |
| 2017-12-12 | $13.23 | $13.23 | 68,900 | — | — |
| 2017-12-11 | $13.32 | $13.32 | 69,100 | — | — |
| 2017-12-08 | $13.42 | $13.42 | 366,600 | — | — |
| 2017-12-07 | $13.20 | $13.20 | 243,400 | — | — |
| 2017-12-06 | $13.50 | $13.50 | 143,400 | — | — |
| 2017-12-05 | $13.45 | $13.45 | 778,400 | — | — |
| 2017-12-04 | $13.41 | $13.41 | 275,400 | — | — |
| 2017-12-01 | $13.48 | $13.48 | 732,800 | — | — |
| 2017-11-30 | $13.24 | $13.24 | 1,291,400 | — | — |
| 2017-11-29 | $13.08 | $13.08 | 423,900 | — | — |
| 2017-11-28 | $12.71 | $12.71 | 426,500 | — | — |
| 2017-11-27 | $12.69 | $12.69 | 154,900 | — | — |
| 2017-11-24 | $12.67 | $12.67 | 41,500 | — | — |
| 2017-11-22 | $12.82 | $12.82 | 369,900 | — | — |
| 2017-11-21 | $12.64 | $12.64 | 447,600 | — | — |
| 2017-11-20 | $12.63 | $12.63 | 457,000 | — | — |
| 2017-11-17 | $12.42 | $12.42 | 289,900 | — | — |
| 2017-11-16 | $12.39 | $12.39 | 440,800 | — | — |
| 2017-11-15 | $12.30 | $12.30 | 403,400 | — | — |
| 2017-11-14 | $12.19 | $12.19 | 110,400 | — | — |
| 2017-11-13 | $11.99 | $11.99 | 171,000 | — | — |
| 2017-11-10 | $12.10 | $12.10 | 859,100 | — | — |
| 2017-11-09 | $11.94 | $11.94 | 163,100 | — | — |
| 2017-11-08 | $11.95 | $11.95 | 421,400 | — | — |
| 2017-11-07 | $11.64 | $11.64 | 171,200 | — | — |
| 2017-11-06 | $11.73 | $11.73 | 71,000 | — | — |
| 2017-11-03 | $11.70 | $11.70 | 549,500 | — | — |
| 2017-11-02 | $11.46 | $11.46 | 235,600 | — | — |
| 2017-11-01 | $11.64 | $11.64 | 255,500 | — | — |
| 2017-10-31 | $11.52 | $11.52 | 636,400 | — | — |
| 2017-10-30 | $11.14 | $11.14 | 339,000 | — | — |
| 2017-10-27 | $11.36 | $11.36 | 156,600 | — | — |
| 2017-10-26 | $11.68 | $11.68 | 209,600 | — | — |
| 2017-10-25 | $11.46 | $11.46 | 252,900 | — | — |
| 2017-10-24 | $11.56 | $11.56 | 312,600 | — | — |
| 2017-10-23 | $11.76 | $11.76 | 116,000 | — | — |
| 2017-10-20 | $11.80 | $11.80 | 681,700 | — | — |
| 2017-10-19 | $11.84 | $11.84 | 137,400 | — | — |
| 2017-10-18 | $11.92 | $11.92 | 382,800 | — | — |
| 2017-10-17 | $12.00 | $12.00 | 220,400 | — | — |
| 2017-10-16 | $12.01 | $12.01 | 112,200 | — | — |
| 2017-10-13 | $12.04 | $12.04 | 179,300 | — | — |
| 2017-10-12 | $12.10 | $12.10 | 401,100 | — | — |
| 2017-10-11 | $12.13 | $12.13 | 236,500 | — | — |
| 2017-10-10 | $12.25 | $12.25 | 333,300 | — | — |
| 2017-10-09 | $12.12 | $12.12 | 75,400 | — | — |
| 2017-10-06 | $12.15 | $12.15 | 66,300 | — | — |
| 2017-10-05 | $12.08 | $12.08 | 237,300 | — | — |
| 2017-10-04 | $12.11 | $12.11 | 262,400 | — | — |
| 2017-10-03 | $11.80 | $11.80 | 232,100 | — | — |
| 2017-10-02 | $11.98 | $11.98 | 603,000 | — | — |
| 2017-09-29 | $11.71 | $11.71 | 157,900 | — | — |
| 2017-09-28 | $11.66 | $11.66 | 156,200 | — | — |
| 2017-09-27 | $11.60 | $11.60 | 114,400 | — | — |
| 2017-09-26 | $11.54 | $11.54 | 114,700 | — | — |
| 2017-09-25 | $11.17 | $11.17 | 153,500 | — | — |
| 2017-09-22 | $11.36 | $11.36 | 181,500 | — | — |
| 2017-09-21 | $11.39 | $11.39 | 232,000 | — | — |
| 2017-09-20 | $11.27 | $11.27 | 503,600 | — | — |
| 2017-09-19 | $11.28 | $11.28 | 467,300 | — | — |
| 2017-09-18 | $11.63 | $11.63 | 368,500 | — | — |
| 2017-09-15 | $11.83 | $11.83 | 1,556,000 | — | — |
| 2017-09-14 | $12.21 | $12.21 | 507,400 | — | — |
| 2017-09-13 | $12.23 | $12.23 | 631,300 | — | — |
| 2017-09-12 | $12.16 | $12.16 | 164,400 | — | — |
| 2017-09-11 | $12.07 | $12.07 | 385,700 | — | — |
| 2017-09-08 | $12.07 | $12.07 | 307,500 | — | — |
| 2017-09-07 | $11.91 | $11.91 | 928,400 | — | — |
| 2017-09-06 | $11.91 | $11.91 | 891,400 | — | — |
| 2017-09-05 | $11.83 | $11.83 | 986,600 | — | — |
| 2017-09-01 | $11.85 | $11.85 | 354,000 | — | — |
| 2017-08-31 | $11.85 | $11.85 | 165,100 | — | — |
| 2017-08-30 | $11.79 | $11.79 | 143,300 | — | — |
| 2017-08-29 | $11.88 | $11.88 | 320,700 | — | — |
| 2017-08-28 | $11.84 | $11.84 | 220,700 | — | — |
| 2017-08-25 | $11.88 | $11.88 | 241,800 | — | — |
| 2017-08-24 | $11.94 | $11.94 | 126,700 | — | — |
| 2017-08-23 | $11.81 | $11.81 | 115,400 | — | — |
| 2017-08-22 | $11.96 | $11.96 | 100,400 | — | — |
| 2017-08-21 | $12.04 | $12.04 | 157,200 | — | — |
| 2017-08-18 | $12.04 | $12.04 | 378,300 | — | — |
| 2017-08-17 | $11.95 | $11.95 | 110,100 | — | — |
| 2017-08-16 | $12.03 | $12.03 | 648,100 | — | — |
| 2017-08-15 | $11.90 | $11.90 | 150,800 | — | — |
| 2017-08-14 | $11.99 | $11.99 | 387,300 | — | — |
| 2017-08-11 | $11.91 | $11.91 | 907,800 | — | — |
| 2017-08-10 | $11.75 | $11.75 | 322,600 | — | — |
| 2017-08-09 | $11.81 | $11.81 | 192,300 | — | — |
| 2017-08-08 | $11.80 | $11.80 | 246,900 | — | — |
| 2017-08-07 | $11.76 | $11.76 | 81,600 | — | — |
| 2017-08-04 | $11.89 | $11.89 | 185,500 | — | — |
| 2017-08-03 | $11.90 | $11.90 | 66,700 | — | — |
| 2017-08-02 | $11.85 | $11.85 | 28,700 | — | — |
| 2017-08-01 | $11.90 | $11.90 | 1,060,000 | — | — |
| 2017-07-31 | $11.85 | $11.85 | 492,500 | — | — |
| 2017-07-28 | $11.88 | $11.88 | 344,400 | — | — |
| 2017-07-27 | $11.98 | $11.98 | 55,800 | — | — |
| 2017-07-26 | $11.79 | $11.79 | 450,900 | — | — |
| 2017-07-25 | $11.87 | $11.87 | 129,200 | — | — |
| 2017-07-24 | $11.90 | $11.90 | 451,300 | — | — |
| 2017-07-21 | $11.90 | $11.90 | 402,100 | — | — |
| 2017-07-20 | $11.80 | $11.80 | 622,100 | — | — |
| 2017-07-19 | $11.82 | $11.82 | 699,900 | — | — |
| 2017-07-18 | $11.80 | $11.80 | 859,100 | — | — |
| 2017-07-17 | $11.95 | $11.95 | 352,200 | — | — |
| 2017-07-14 | $11.99 | $11.99 | 1,491,600 | — | — |
| 2017-07-13 | $12.00 | $12.00 | 68,400 | — | — |
| 2017-07-12 | $12.23 | $12.23 | 391,400 | — | — |
| 2017-07-11 | $12.00 | $12.00 | 442,700 | — | — |
| 2017-07-10 | $12.00 | $12.00 | 2,400 | — | — |