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
- 2016-11-04 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 | $8.66 | $8.66 | 318,600 | — | — |
| 2017-12-28 | $8.59 | $8.59 | 255,000 | — | — |
| 2017-12-27 | $8.60 | $8.60 | 318,000 | — | — |
| 2017-12-26 | $8.73 | $8.73 | 611,200 | — | — |
| 2017-12-22 | $8.44 | $8.44 | 416,800 | — | — |
| 2017-12-21 | $8.52 | $8.52 | 874,900 | — | — |
| 2017-12-20 | $8.43 | $8.43 | 1,115,900 | — | — |
| 2017-12-19 | $8.82 | $8.82 | 738,700 | — | — |
| 2017-12-18 | $9.37 | $9.37 | 569,800 | — | — |
| 2017-12-15 | $9.14 | $9.14 | 617,600 | — | — |
| 2017-12-14 | $9.38 | $9.38 | 560,300 | — | — |
| 2017-12-13 | $9.26 | $9.26 | 870,800 | — | — |
| 2017-12-12 | $9.20 | $9.20 | 1,627,200 | — | — |
| 2017-12-11 | $8.98 | $8.98 | 521,100 | — | — |
| 2017-12-08 | $8.37 | $8.37 | 736,600 | — | — |
| 2017-12-07 | $7.90 | $7.90 | 378,000 | — | — |
| 2017-12-06 | $7.84 | $7.84 | 442,700 | — | — |
| 2017-12-05 | $8.22 | $8.22 | 376,900 | — | — |
| 2017-12-04 | $8.50 | $8.50 | 557,800 | — | — |
| 2017-12-01 | $8.25 | $8.25 | 740,400 | — | — |
| 2017-11-30 | $7.97 | $7.97 | 627,200 | — | — |
| 2017-11-29 | $7.87 | $7.87 | 421,300 | — | — |
| 2017-11-28 | $7.89 | $7.89 | 447,300 | — | — |
| 2017-11-27 | $7.80 | $7.80 | 463,700 | — | — |
| 2017-11-24 | $8.03 | $8.03 | 397,900 | — | — |
| 2017-11-22 | $7.90 | $7.90 | 755,600 | — | — |
| 2017-11-21 | $7.89 | $7.89 | 368,000 | — | — |
| 2017-11-20 | $8.08 | $8.08 | 361,800 | — | — |
| 2017-11-17 | $8.10 | $8.10 | 589,600 | — | — |
| 2017-11-16 | $7.74 | $7.74 | 395,200 | — | — |
| 2017-11-15 | $7.70 | $7.70 | 1,184,200 | — | — |
| 2017-11-14 | $8.42 | $8.42 | 899,500 | — | — |
| 2017-11-13 | $8.49 | $8.49 | 842,800 | — | — |
| 2017-11-10 | $8.59 | $8.59 | 1,243,500 | — | — |
| 2017-11-09 | $8.30 | $8.30 | 1,661,600 | — | — |
| 2017-11-08 | $7.21 | $7.21 | 627,300 | — | — |
| 2017-11-07 | $7.57 | $7.57 | 1,082,700 | — | — |
| 2017-11-06 | $7.23 | $7.23 | 697,500 | — | — |
| 2017-11-03 | $7.05 | $7.05 | 222,900 | — | — |
| 2017-11-02 | $7.05 | $7.05 | 350,400 | — | — |
| 2017-11-01 | $7.16 | $7.16 | 500,500 | — | — |
| 2017-10-31 | $7.19 | $7.19 | 396,800 | — | — |
| 2017-10-30 | $7.07 | $7.07 | 402,200 | — | — |
| 2017-10-27 | $7.13 | $7.13 | 512,400 | — | — |
| 2017-10-26 | $6.67 | $6.67 | 175,300 | — | — |
| 2017-10-25 | $6.71 | $6.71 | 437,000 | — | — |
| 2017-10-24 | $6.61 | $6.61 | 365,100 | — | — |
| 2017-10-23 | $6.48 | $6.48 | 267,300 | — | — |
| 2017-10-20 | $6.61 | $6.61 | 321,500 | — | — |
| 2017-10-19 | $6.46 | $6.46 | 651,800 | — | — |
| 2017-10-18 | $6.67 | $6.67 | 411,200 | — | — |
| 2017-10-17 | $6.80 | $6.80 | 387,300 | — | — |
| 2017-10-16 | $6.81 | $6.81 | 359,900 | — | — |
| 2017-10-13 | $6.94 | $6.94 | 475,600 | — | — |
| 2017-10-12 | $7.24 | $7.24 | 361,400 | — | — |
| 2017-10-11 | $7.39 | $7.39 | 566,100 | — | — |
| 2017-10-10 | $6.98 | $6.98 | 585,100 | — | — |
| 2017-10-09 | $6.71 | $6.71 | 666,900 | — | — |
| 2017-10-06 | $6.74 | $6.74 | 624,400 | — | — |
| 2017-10-05 | $7.01 | $7.01 | 255,800 | — | — |
| 2017-10-04 | $7.02 | $7.02 | 556,900 | — | — |
| 2017-10-03 | $7.16 | $7.16 | 922,700 | — | — |
| 2017-10-02 | $6.89 | $6.89 | 443,600 | — | — |
| 2017-09-29 | $6.78 | $6.78 | 591,000 | — | — |
| 2017-09-28 | $7.18 | $7.18 | 749,300 | — | — |
| 2017-09-27 | $7.05 | $7.05 | 1,283,700 | — | — |
| 2017-09-26 | $7.66 | $7.66 | 1,009,000 | — | — |
| 2017-09-25 | $7.14 | $7.14 | 1,056,800 | — | — |
| 2017-09-22 | $7.10 | $7.10 | 867,600 | — | — |
| 2017-09-21 | $6.70 | $6.70 | 326,300 | — | — |
| 2017-09-20 | $6.64 | $6.64 | 340,900 | — | — |
| 2017-09-19 | $6.42 | $6.42 | 276,800 | — | — |
| 2017-09-18 | $6.38 | $6.38 | 471,100 | — | — |
| 2017-09-15 | $6.48 | $6.48 | 845,900 | — | — |
| 2017-09-14 | $6.80 | $6.80 | 802,800 | — | — |
| 2017-09-13 | $6.50 | $6.50 | 845,800 | — | — |
| 2017-09-12 | $6.32 | $6.32 | 705,100 | — | — |
| 2017-09-11 | $5.99 | $5.99 | 300,800 | — | — |
| 2017-09-08 | $5.86 | $5.86 | 492,300 | — | — |
| 2017-09-07 | $5.95 | $5.95 | 595,800 | — | — |
| 2017-09-06 | $6.17 | $6.17 | 385,600 | — | — |
| 2017-09-05 | $6.01 | $6.01 | 403,400 | — | — |
| 2017-09-01 | $5.99 | $5.99 | 391,300 | — | — |
| 2017-08-31 | $5.97 | $5.97 | 563,000 | — | — |
| 2017-08-30 | $5.99 | $5.99 | 507,500 | — | — |
| 2017-08-29 | $5.74 | $5.74 | 531,200 | — | — |
| 2017-08-28 | $5.58 | $5.58 | 400,200 | — | — |
| 2017-08-25 | $5.54 | $5.54 | 382,200 | — | — |
| 2017-08-24 | $5.59 | $5.59 | 446,700 | — | — |
| 2017-08-23 | $5.60 | $5.60 | 442,400 | — | — |
| 2017-08-22 | $5.61 | $5.61 | 603,600 | — | — |
| 2017-08-21 | $5.44 | $5.44 | 1,197,500 | — | — |
| 2017-08-18 | $5.02 | $5.02 | 798,100 | — | — |
| 2017-08-17 | $4.94 | $4.94 | 598,800 | — | — |
| 2017-08-16 | $5.06 | $5.06 | 755,000 | — | — |
| 2017-08-15 | $5.03 | $5.03 | 638,300 | — | — |
| 2017-08-14 | $5.10 | $5.10 | 953,000 | — | — |
| 2017-08-11 | $5.12 | $5.12 | 1,246,400 | — | — |
| 2017-08-10 | $5.19 | $5.19 | 2,154,800 | — | — |
| 2017-08-09 | $6.04 | $6.04 | 485,500 | — | — |
| 2017-08-08 | $5.86 | $5.86 | 618,100 | — | — |
| 2017-08-07 | $6.09 | $6.09 | 515,400 | — | — |
| 2017-08-04 | $6.35 | $6.35 | 635,200 | — | — |
| 2017-08-03 | $5.97 | $5.97 | 576,400 | — | — |
| 2017-08-02 | $6.28 | $6.28 | 384,600 | — | — |
| 2017-08-01 | $6.40 | $6.40 | 575,900 | — | — |
| 2017-07-31 | $6.58 | $6.58 | 552,300 | — | — |
| 2017-07-28 | $6.28 | $6.28 | 569,700 | — | — |
| 2017-07-27 | $6.38 | $6.38 | 641,100 | — | — |
| 2017-07-26 | $6.31 | $6.31 | 1,222,000 | — | — |
| 2017-07-25 | $6.23 | $6.23 | 2,311,200 | — | — |
| 2017-07-24 | $5.93 | $5.93 | 2,271,500 | — | — |
| 2017-07-21 | $6.50 | $6.50 | 1,426,600 | — | — |
| 2017-07-20 | $6.82 | $6.82 | 2,884,900 | — | — |
| 2017-07-19 | $7.87 | $7.87 | 718,100 | — | — |
| 2017-07-18 | $7.62 | $7.62 | 298,800 | — | — |
| 2017-07-17 | $7.80 | $7.80 | 435,600 | — | — |
| 2017-07-14 | $7.84 | $7.84 | 718,200 | — | — |
| 2017-07-13 | $7.40 | $7.40 | 933,300 | — | — |
| 2017-07-12 | $7.03 | $7.03 | 1,269,200 | — | — |
| 2017-07-11 | $7.00 | $7.00 | 1,294,400 | — | — |
| 2017-07-10 | $7.19 | $7.19 | 3,044,100 | — | — |
| 2017-07-07 | $7.42 | $7.42 | 1,646,300 | — | — |
| 2017-07-06 | $8.71 | $8.71 | 755,100 | — | — |
| 2017-07-05 | $8.58 | $8.58 | 953,500 | — | — |
| 2017-07-03 | $9.14 | $9.14 | 306,700 | — | — |
| 2017-06-30 | $8.91 | $8.91 | 882,700 | — | — |
| 2017-06-29 | $8.99 | $8.99 | 1,120,900 | — | — |
| 2017-06-28 | $8.49 | $8.49 | 875,200 | — | — |
| 2017-06-27 | $8.27 | $8.27 | 979,700 | — | — |
| 2017-06-26 | $7.97 | $7.97 | 919,300 | — | — |
| 2017-06-23 | $7.74 | $7.74 | 2,378,900 | — | — |
| 2017-06-22 | $7.82 | $7.82 | 905,500 | — | — |
| 2017-06-21 | $8.04 | $8.04 | 750,400 | — | — |
| 2017-06-20 | $8.20 | $8.20 | 779,300 | — | — |
| 2017-06-19 | $7.85 | $7.85 | 986,800 | — | — |
| 2017-06-16 | $7.90 | $7.90 | 1,465,900 | — | — |
| 2017-06-15 | $8.28 | $8.28 | 1,187,200 | — | — |
| 2017-06-14 | $8.60 | $8.60 | 725,900 | — | — |
| 2017-06-13 | $9.13 | $9.13 | 789,100 | — | — |
| 2017-06-12 | $9.31 | $9.31 | 1,036,800 | — | — |
| 2017-06-09 | $8.90 | $8.90 | 819,000 | — | — |
| 2017-06-08 | $8.59 | $8.59 | 613,300 | — | — |
| 2017-06-07 | $8.21 | $8.21 | 1,438,400 | — | — |
| 2017-06-06 | $9.49 | $9.49 | 884,100 | — | — |
| 2017-06-05 | $9.37 | $9.37 | 546,000 | — | — |
| 2017-06-02 | $9.33 | $9.33 | 621,400 | — | — |
| 2017-06-01 | $9.98 | $9.98 | 869,600 | — | — |
| 2017-05-31 | $9.74 | $9.74 | 1,052,500 | — | — |
| 2017-05-30 | $9.37 | $9.37 | 590,600 | — | — |
| 2017-05-26 | $10.00 | $10.00 | 980,100 | — | — |
| 2017-05-25 | $10.20 | $10.20 | 392,400 | — | — |
| 2017-05-24 | $10.86 | $10.86 | 446,700 | — | — |
| 2017-05-23 | $11.37 | $11.37 | 522,500 | — | — |
| 2017-05-22 | $11.55 | $11.55 | 772,000 | — | — |
| 2017-05-19 | $12.70 | $12.70 | 558,600 | — | — |
| 2017-05-18 | $12.52 | $12.52 | 513,600 | — | — |
| 2017-05-17 | $12.53 | $12.53 | 687,300 | — | — |
| 2017-05-16 | $13.33 | $13.33 | 376,800 | — | — |
| 2017-05-15 | $13.34 | $13.34 | 825,800 | — | — |
| 2017-05-12 | $12.19 | $12.19 | 345,300 | — | — |
| 2017-05-11 | $12.06 | $12.06 | 675,200 | — | — |
| 2017-05-10 | $12.20 | $12.20 | 877,200 | — | — |
| 2017-05-09 | $11.45 | $11.45 | 529,900 | — | — |
| 2017-05-08 | $11.18 | $11.18 | 375,900 | — | — |
| 2017-05-05 | $10.94 | $10.94 | 529,500 | — | — |
| 2017-05-04 | $11.00 | $11.00 | 934,200 | — | — |
| 2017-05-03 | $11.38 | $11.38 | 450,500 | — | — |
| 2017-05-02 | $11.96 | $11.96 | 363,900 | — | — |
| 2017-05-01 | $12.10 | $12.10 | 491,200 | — | — |
| 2017-04-28 | $12.18 | $12.18 | 507,600 | — | — |
| 2017-04-27 | $12.74 | $12.74 | 461,200 | — | — |
| 2017-04-26 | $13.16 | $13.16 | 438,400 | — | — |
| 2017-04-25 | $13.03 | $13.03 | 480,400 | — | — |
| 2017-04-24 | $12.67 | $12.67 | 296,800 | — | — |
| 2017-04-21 | $12.61 | $12.61 | 523,000 | — | — |
| 2017-04-20 | $12.89 | $12.89 | 332,000 | — | — |
| 2017-04-19 | $12.90 | $12.90 | 1,035,200 | — | — |
| 2017-04-18 | $13.29 | $13.29 | 492,000 | — | — |
| 2017-04-17 | $13.70 | $13.70 | 423,400 | — | — |
| 2017-04-13 | $14.18 | $14.18 | 615,100 | — | — |
| 2017-04-12 | $15.53 | $15.53 | 393,300 | — | — |
| 2017-04-11 | $16.06 | $16.06 | 418,400 | — | — |
| 2017-04-10 | $16.16 | $16.16 | 511,100 | — | — |
| 2017-04-07 | $15.90 | $15.90 | 382,400 | — | — |
| 2017-04-06 | $16.00 | $16.00 | 478,700 | — | — |
| 2017-04-05 | $15.87 | $15.87 | 634,400 | — | — |
| 2017-04-04 | $15.79 | $15.79 | 454,700 | — | — |
| 2017-04-03 | $15.93 | $15.93 | 318,900 | — | — |
| 2017-03-31 | $16.25 | $16.25 | 380,800 | — | — |
| 2017-03-30 | $16.01 | $16.01 | 357,600 | — | — |
| 2017-03-29 | $16.09 | $16.09 | 557,600 | — | — |
| 2017-03-28 | $15.32 | $15.32 | 448,900 | — | — |
| 2017-03-27 | $14.60 | $14.60 | 582,000 | — | — |
| 2017-03-24 | $15.03 | $15.03 | 895,700 | — | — |
| 2017-03-23 | $14.58 | $14.58 | 529,700 | — | — |
| 2017-03-22 | $14.46 | $14.46 | 1,747,000 | — | — |
| 2017-03-21 | $14.14 | $14.14 | 1,513,200 | — | — |
| 2017-03-20 | $15.92 | $15.92 | 517,700 | — | — |
| 2017-03-17 | $15.91 | $15.91 | 2,451,000 | — | — |
| 2017-03-16 | $14.52 | $14.52 | 1,721,600 | — | — |
| 2017-03-15 | $13.63 | $13.63 | 706,800 | — | — |
| 2017-03-14 | $12.96 | $12.96 | 759,200 | — | — |
| 2017-03-13 | $13.30 | $13.30 | 375,700 | — | — |
| 2017-03-10 | $13.33 | $13.33 | 778,200 | — | — |
| 2017-03-09 | $13.76 | $13.76 | 1,689,800 | — | — |
| 2017-03-08 | $15.01 | $15.01 | 860,900 | — | — |
| 2017-03-07 | $16.17 | $16.17 | 801,400 | — | — |
| 2017-03-06 | $16.72 | $16.72 | 653,200 | — | — |
| 2017-03-03 | $17.00 | $17.00 | 1,048,200 | — | — |
| 2017-03-02 | $17.18 | $17.18 | 631,000 | — | — |
| 2017-03-01 | $18.19 | $18.19 | 975,700 | — | — |
| 2017-02-28 | $17.17 | $17.17 | 973,400 | — | — |
| 2017-02-27 | $18.19 | $18.19 | 1,340,800 | — | — |
| 2017-02-24 | $18.05 | $18.05 | 1,495,900 | — | — |
| 2017-02-23 | $20.06 | $20.06 | 1,107,700 | — | — |
| 2017-02-22 | $21.00 | $21.00 | 758,400 | — | — |
| 2017-02-21 | $19.94 | $19.94 | 899,800 | — | — |
| 2017-02-17 | $18.84 | $18.84 | 278,500 | — | — |
| 2017-02-16 | $18.86 | $18.86 | 334,800 | — | — |
| 2017-02-15 | $19.00 | $19.00 | 307,500 | — | — |
| 2017-02-14 | $19.14 | $19.14 | 339,800 | — | — |
| 2017-02-13 | $18.19 | $18.19 | 350,700 | — | — |
| 2017-02-10 | $17.80 | $17.80 | 998,400 | — | — |
| 2017-02-09 | $17.96 | $17.96 | 844,200 | — | — |
| 2017-02-08 | $17.51 | $17.51 | 946,800 | — | — |
| 2017-02-07 | $17.33 | $17.33 | 661,200 | — | — |
| 2017-02-06 | $17.25 | $17.25 | 539,700 | — | — |
| 2017-02-03 | $17.51 | $17.51 | 1,232,500 | — | — |
| 2017-02-02 | $17.56 | $17.56 | 5,380,800 | — | — |
| 2017-02-01 | $17.65 | $17.65 | 593,700 | — | — |
| 2017-01-31 | $17.40 | $17.40 | 280,900 | — | — |
| 2017-01-30 | $16.75 | $16.75 | 449,800 | — | — |
| 2017-01-27 | $17.71 | $17.71 | 146,300 | — | — |
| 2017-01-26 | $17.96 | $17.96 | 239,300 | — | — |
| 2017-01-25 | $17.99 | $17.99 | 292,400 | — | — |
| 2017-01-24 | $18.43 | $18.43 | 285,700 | — | — |
| 2017-01-23 | $18.43 | $18.43 | 312,000 | — | — |
| 2017-01-20 | $18.96 | $18.96 | 409,500 | — | — |
| 2017-01-19 | $19.09 | $19.09 | 608,300 | — | — |
| 2017-01-18 | $18.75 | $18.75 | 417,200 | — | — |
| 2017-01-17 | $17.43 | $17.43 | 626,700 | — | — |
| 2017-01-13 | $18.15 | $18.15 | 417,100 | — | — |
| 2017-01-12 | $18.93 | $18.93 | 486,600 | — | — |
| 2017-01-11 | $19.05 | $19.05 | 421,800 | — | — |
| 2017-01-10 | $18.50 | $18.50 | 382,400 | — | — |
| 2017-01-09 | $18.23 | $18.23 | 960,700 | — | — |
| 2017-01-06 | $17.77 | $17.77 | 586,200 | — | — |
| 2017-01-05 | $17.31 | $17.31 | 227,400 | — | — |
| 2017-01-04 | $17.50 | $17.50 | 265,300 | — | — |
| 2017-01-03 | $16.82 | $16.82 | 304,700 | — | — |