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
- 2016-03-02 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 | $8.76 | $8.76 | 170,100 | — | — |
| 2017-12-28 | $8.67 | $8.67 | 100,600 | — | — |
| 2017-12-27 | $8.52 | $8.52 | 115,300 | — | — |
| 2017-12-26 | $8.28 | $8.28 | 156,400 | — | — |
| 2017-12-22 | $8.43 | $8.43 | 116,900 | — | — |
| 2017-12-21 | $8.25 | $8.25 | 166,200 | — | — |
| 2017-12-20 | $7.95 | $7.95 | 195,100 | — | — |
| 2017-12-19 | $7.80 | $7.80 | 163,200 | — | — |
| 2017-12-18 | $8.05 | $8.05 | 169,400 | — | — |
| 2017-12-15 | $8.03 | $8.03 | 746,700 | — | — |
| 2017-12-14 | $9.00 | $9.00 | 330,300 | — | — |
| 2017-12-13 | $8.55 | $8.55 | 317,100 | — | — |
| 2017-12-12 | $8.60 | $8.60 | 447,500 | — | — |
| 2017-12-11 | $8.24 | $8.24 | 208,800 | — | — |
| 2017-12-08 | $8.40 | $8.40 | 143,700 | — | — |
| 2017-12-07 | $8.06 | $8.06 | 230,200 | — | — |
| 2017-12-06 | $7.88 | $7.88 | 149,800 | — | — |
| 2017-12-05 | $8.13 | $8.13 | 179,300 | — | — |
| 2017-12-04 | $8.24 | $8.24 | 192,300 | — | — |
| 2017-12-01 | $8.29 | $8.29 | 176,900 | — | — |
| 2017-11-30 | $8.76 | $8.76 | 168,400 | — | — |
| 2017-11-29 | $8.47 | $8.47 | 216,400 | — | — |
| 2017-11-28 | $8.12 | $8.12 | 1,198,300 | — | — |
| 2017-11-27 | $8.28 | $8.28 | 531,100 | — | — |
| 2017-11-24 | $8.20 | $8.20 | 150,500 | — | — |
| 2017-11-22 | $8.25 | $8.25 | 192,800 | — | — |
| 2017-11-21 | $8.28 | $8.28 | 116,500 | — | — |
| 2017-11-20 | $8.52 | $8.52 | 304,400 | — | — |
| 2017-11-17 | $8.81 | $8.81 | 356,500 | — | — |
| 2017-11-16 | $8.54 | $8.54 | 215,800 | — | — |
| 2017-11-15 | $8.57 | $8.57 | 426,500 | — | — |
| 2017-11-14 | $8.37 | $8.37 | 778,100 | — | — |
| 2017-11-13 | $8.50 | $8.50 | 450,100 | — | — |
| 2017-11-10 | $10.11 | $10.11 | 167,200 | — | — |
| 2017-11-09 | $10.02 | $10.02 | 132,200 | — | — |
| 2017-11-08 | $9.93 | $9.93 | 203,600 | — | — |
| 2017-11-07 | $10.70 | $10.70 | 196,400 | — | — |
| 2017-11-06 | $11.25 | $11.25 | 47,500 | — | — |
| 2017-11-03 | $11.45 | $11.45 | 169,400 | — | — |
| 2017-11-02 | $11.19 | $11.19 | 71,900 | — | — |
| 2017-11-01 | $11.02 | $11.02 | 79,000 | — | — |
| 2017-10-31 | $11.18 | $11.18 | 99,800 | — | — |
| 2017-10-30 | $11.74 | $11.74 | 169,600 | — | — |
| 2017-10-27 | $10.97 | $10.97 | 122,800 | — | — |
| 2017-10-26 | $10.50 | $10.50 | 87,700 | — | — |
| 2017-10-25 | $10.95 | $10.95 | 49,500 | — | — |
| 2017-10-24 | $10.96 | $10.96 | 95,800 | — | — |
| 2017-10-23 | $11.56 | $11.56 | 107,200 | — | — |
| 2017-10-20 | $11.90 | $11.90 | 91,600 | — | — |
| 2017-10-19 | $12.07 | $12.07 | 42,600 | — | — |
| 2017-10-18 | $12.05 | $12.05 | 113,700 | — | — |
| 2017-10-17 | $12.16 | $12.16 | 117,500 | — | — |
| 2017-10-16 | $12.76 | $12.76 | 93,300 | — | — |
| 2017-10-13 | $12.37 | $12.37 | 94,800 | — | — |
| 2017-10-12 | $11.87 | $11.87 | 114,200 | — | — |
| 2017-10-11 | $11.85 | $11.85 | 121,000 | — | — |
| 2017-10-10 | $11.78 | $11.78 | 119,200 | — | — |
| 2017-10-09 | $12.00 | $12.00 | 90,600 | — | — |
| 2017-10-06 | $12.18 | $12.18 | 87,000 | — | — |
| 2017-10-05 | $12.83 | $12.83 | 133,700 | — | — |
| 2017-10-04 | $12.93 | $12.93 | 101,600 | — | — |
| 2017-10-03 | $12.40 | $12.40 | 164,700 | — | — |
| 2017-10-02 | $12.94 | $12.94 | 216,800 | — | — |
| 2017-09-29 | $11.70 | $11.70 | 61,100 | — | — |
| 2017-09-28 | $11.84 | $11.84 | 138,300 | — | — |
| 2017-09-27 | $11.42 | $11.42 | 144,700 | — | — |
| 2017-09-26 | $11.15 | $11.15 | 181,400 | — | — |
| 2017-09-25 | $11.42 | $11.42 | 89,400 | — | — |
| 2017-09-22 | $11.35 | $11.35 | 64,000 | — | — |
| 2017-09-21 | $11.41 | $11.41 | 61,800 | — | — |
| 2017-09-20 | $11.69 | $11.69 | 55,900 | — | — |
| 2017-09-19 | $11.81 | $11.81 | 38,200 | — | — |
| 2017-09-18 | $11.85 | $11.85 | 65,500 | — | — |
| 2017-09-15 | $11.90 | $11.90 | 196,000 | — | — |
| 2017-09-14 | $11.59 | $11.59 | 70,200 | — | — |
| 2017-09-13 | $11.92 | $11.92 | 61,000 | — | — |
| 2017-09-12 | $11.54 | $11.54 | 83,400 | — | — |
| 2017-09-11 | $12.36 | $12.36 | 99,600 | — | — |
| 2017-09-08 | $12.48 | $12.48 | 54,300 | — | — |
| 2017-09-07 | $12.50 | $12.50 | 98,600 | — | — |
| 2017-09-06 | $12.57 | $12.57 | 110,500 | — | — |
| 2017-09-05 | $12.59 | $12.59 | 95,700 | — | — |
| 2017-09-01 | $12.61 | $12.61 | 75,500 | — | — |
| 2017-08-31 | $11.60 | $11.60 | 121,100 | — | — |
| 2017-08-30 | $11.57 | $11.57 | 189,300 | — | — |
| 2017-08-29 | $11.80 | $11.80 | 70,400 | — | — |
| 2017-08-28 | $12.18 | $12.18 | 97,600 | — | — |
| 2017-08-25 | $11.69 | $11.69 | 24,300 | — | — |
| 2017-08-24 | $11.94 | $11.94 | 66,400 | — | — |
| 2017-08-23 | $11.27 | $11.27 | 58,100 | — | — |
| 2017-08-22 | $11.07 | $11.07 | 65,800 | — | — |
| 2017-08-21 | $11.15 | $11.15 | 39,500 | — | — |
| 2017-08-18 | $10.90 | $10.90 | 90,400 | — | — |
| 2017-08-17 | $11.09 | $11.09 | 58,900 | — | — |
| 2017-08-16 | $11.37 | $11.37 | 43,500 | — | — |
| 2017-08-15 | $11.39 | $11.39 | 136,600 | — | — |
| 2017-08-14 | $11.90 | $11.90 | 138,500 | — | — |
| 2017-08-11 | $10.90 | $10.90 | 231,000 | — | — |
| 2017-08-10 | $11.15 | $11.15 | 103,000 | — | — |
| 2017-08-09 | $11.56 | $11.56 | 52,800 | — | — |
| 2017-08-08 | $11.96 | $11.96 | 60,400 | — | — |
| 2017-08-07 | $12.52 | $12.52 | 37,900 | — | — |
| 2017-08-04 | $12.73 | $12.73 | 49,800 | — | — |
| 2017-08-03 | $11.93 | $11.93 | 49,800 | — | — |
| 2017-08-02 | $12.31 | $12.31 | 65,300 | — | — |
| 2017-08-01 | $12.03 | $12.03 | 59,100 | — | — |
| 2017-07-31 | $12.11 | $12.11 | 70,300 | — | — |
| 2017-07-28 | $12.78 | $12.78 | 76,100 | — | — |
| 2017-07-27 | $12.99 | $12.99 | 87,400 | — | — |
| 2017-07-26 | $13.35 | $13.35 | 46,800 | — | — |
| 2017-07-25 | $13.45 | $13.45 | 77,300 | — | — |
| 2017-07-24 | $13.90 | $13.90 | 70,400 | — | — |
| 2017-07-21 | $13.84 | $13.84 | 66,200 | — | — |
| 2017-07-20 | $13.18 | $13.18 | 69,400 | — | — |
| 2017-07-19 | $13.21 | $13.21 | 55,700 | — | — |
| 2017-07-18 | $13.21 | $13.21 | 48,800 | — | — |
| 2017-07-17 | $13.34 | $13.34 | 46,300 | — | — |
| 2017-07-14 | $13.27 | $13.27 | 97,500 | — | — |
| 2017-07-13 | $13.33 | $13.33 | 68,100 | — | — |
| 2017-07-12 | $13.25 | $13.25 | 101,100 | — | — |
| 2017-07-11 | $13.29 | $13.29 | 77,000 | — | — |
| 2017-07-10 | $13.12 | $13.12 | 89,600 | — | — |
| 2017-07-07 | $13.43 | $13.43 | 81,200 | — | — |
| 2017-07-06 | $13.61 | $13.61 | 95,400 | — | — |
| 2017-07-05 | $14.03 | $14.03 | 156,700 | — | — |
| 2017-07-03 | $13.89 | $13.89 | 108,600 | — | — |
| 2017-06-30 | $13.97 | $13.97 | 166,000 | — | — |
| 2017-06-29 | $14.41 | $14.41 | 198,400 | — | — |
| 2017-06-28 | $14.77 | $14.77 | 180,300 | — | — |
| 2017-06-27 | $14.28 | $14.28 | 220,300 | — | — |
| 2017-06-26 | $13.90 | $13.90 | 123,200 | — | — |
| 2017-06-23 | $13.22 | $13.22 | 652,500 | — | — |
| 2017-06-22 | $13.24 | $13.24 | 143,400 | — | — |
| 2017-06-21 | $13.30 | $13.30 | 151,100 | — | — |
| 2017-06-20 | $13.01 | $13.01 | 164,900 | — | — |
| 2017-06-19 | $11.99 | $11.99 | 128,500 | — | — |
| 2017-06-16 | $11.20 | $11.20 | 175,400 | — | — |
| 2017-06-15 | $10.76 | $10.76 | 122,600 | — | — |
| 2017-06-14 | $10.85 | $10.85 | 120,100 | — | — |
| 2017-06-13 | $10.65 | $10.65 | 191,200 | — | — |
| 2017-06-12 | $9.77 | $9.77 | 172,900 | — | — |
| 2017-06-09 | $10.35 | $10.35 | 90,800 | — | — |
| 2017-06-08 | $10.35 | $10.35 | 269,900 | — | — |
| 2017-06-07 | $10.50 | $10.50 | 217,800 | — | — |
| 2017-06-06 | $10.85 | $10.85 | 347,900 | — | — |
| 2017-06-05 | $11.51 | $11.51 | 435,200 | — | — |
| 2017-06-02 | $12.47 | $12.47 | 303,900 | — | — |
| 2017-06-01 | $12.73 | $12.73 | 253,800 | — | — |
| 2017-05-31 | $12.14 | $12.14 | 244,900 | — | — |
| 2017-05-30 | $12.69 | $12.69 | 230,100 | — | — |
| 2017-05-26 | $13.22 | $13.22 | 205,200 | — | — |
| 2017-05-25 | $12.92 | $12.92 | 1,965,300 | — | — |
| 2017-05-24 | $13.89 | $13.89 | 423,900 | — | — |
| 2017-05-23 | $14.67 | $14.67 | 118,400 | — | — |
| 2017-05-22 | $14.61 | $14.61 | 179,800 | — | — |
| 2017-05-19 | $14.34 | $14.34 | 399,200 | — | — |
| 2017-05-18 | $14.04 | $14.04 | 899,300 | — | — |
| 2017-05-17 | $13.58 | $13.58 | 4,281,700 | — | — |
| 2017-05-16 | $9.39 | $9.39 | 87,600 | — | — |
| 2017-05-15 | $9.04 | $9.04 | 68,900 | — | — |
| 2017-05-12 | $8.68 | $8.68 | 52,900 | — | — |
| 2017-05-11 | $8.61 | $8.61 | 105,100 | — | — |
| 2017-05-10 | $8.37 | $8.37 | 132,200 | — | — |
| 2017-05-09 | $7.71 | $7.71 | 207,200 | — | — |
| 2017-05-08 | $7.99 | $7.99 | 97,900 | — | — |
| 2017-05-05 | $8.29 | $8.29 | 40,300 | — | — |
| 2017-05-04 | $8.50 | $8.50 | 45,500 | — | — |
| 2017-05-03 | $8.62 | $8.62 | 103,500 | — | — |
| 2017-05-02 | $8.79 | $8.79 | 49,800 | — | — |
| 2017-05-01 | $9.24 | $9.24 | 41,600 | — | — |
| 2017-04-28 | $9.49 | $9.49 | 41,800 | — | — |
| 2017-04-27 | $9.46 | $9.46 | 62,400 | — | — |
| 2017-04-26 | $9.50 | $9.50 | 112,400 | — | — |
| 2017-04-25 | $9.83 | $9.83 | 174,700 | — | — |
| 2017-04-24 | $10.26 | $10.26 | 42,100 | — | — |
| 2017-04-21 | $10.53 | $10.53 | 93,300 | — | — |
| 2017-04-20 | $11.13 | $11.13 | 53,400 | — | — |
| 2017-04-19 | $11.24 | $11.24 | 58,400 | — | — |
| 2017-04-18 | $10.94 | $10.94 | 81,800 | — | — |
| 2017-04-17 | $10.63 | $10.63 | 47,900 | — | — |
| 2017-04-13 | $10.96 | $10.96 | 34,700 | — | — |
| 2017-04-12 | $11.15 | $11.15 | 38,700 | — | — |
| 2017-04-11 | $11.68 | $11.68 | 36,900 | — | — |
| 2017-04-10 | $11.89 | $11.89 | 31,800 | — | — |
| 2017-04-07 | $12.57 | $12.57 | 59,200 | — | — |
| 2017-04-06 | $12.46 | $12.46 | 103,600 | — | — |
| 2017-04-05 | $12.75 | $12.75 | 91,300 | — | — |
| 2017-04-04 | $13.29 | $13.29 | 30,700 | — | — |
| 2017-04-03 | $13.00 | $13.00 | 79,500 | — | — |
| 2017-03-31 | $13.72 | $13.72 | 58,800 | — | — |
| 2017-03-30 | $13.95 | $13.95 | 44,300 | — | — |
| 2017-03-29 | $13.78 | $13.78 | 94,200 | — | — |
| 2017-03-28 | $13.72 | $13.72 | 81,500 | — | — |
| 2017-03-27 | $13.14 | $13.14 | 55,200 | — | — |
| 2017-03-24 | $12.93 | $12.93 | 42,100 | — | — |
| 2017-03-23 | $12.96 | $12.96 | 50,000 | — | — |
| 2017-03-22 | $12.77 | $12.77 | 79,900 | — | — |
| 2017-03-21 | $13.23 | $13.23 | 70,500 | — | — |
| 2017-03-20 | $14.27 | $14.27 | 54,100 | — | — |
| 2017-03-17 | $14.71 | $14.71 | 47,800 | — | — |
| 2017-03-16 | $14.41 | $14.41 | 190,000 | — | — |
| 2017-03-15 | $14.72 | $14.72 | 83,700 | — | — |
| 2017-03-14 | $14.67 | $14.67 | 72,800 | — | — |
| 2017-03-13 | $14.86 | $14.86 | 96,700 | — | — |
| 2017-03-10 | $13.24 | $13.24 | 64,200 | — | — |
| 2017-03-09 | $12.91 | $12.91 | 79,500 | — | — |
| 2017-03-08 | $12.44 | $12.44 | 138,100 | — | — |
| 2017-03-07 | $11.75 | $11.75 | 265,800 | — | — |
| 2017-03-06 | $11.85 | $11.85 | 119,700 | — | — |
| 2017-03-03 | $12.21 | $12.21 | 143,800 | — | — |
| 2017-03-02 | $12.02 | $12.02 | 180,700 | — | — |
| 2017-03-01 | $11.63 | $11.63 | 121,300 | — | — |
| 2017-02-28 | $11.38 | $11.38 | 128,200 | — | — |
| 2017-02-27 | $11.26 | $11.26 | 90,800 | — | — |
| 2017-02-24 | $10.78 | $10.78 | 131,500 | — | — |
| 2017-02-23 | $10.95 | $10.95 | 111,600 | — | — |
| 2017-02-22 | $11.50 | $11.50 | 338,200 | — | — |
| 2017-02-21 | $11.80 | $11.80 | 89,900 | — | — |
| 2017-02-17 | $11.29 | $11.29 | 113,900 | — | — |
| 2017-02-16 | $10.78 | $10.78 | 80,100 | — | — |
| 2017-02-15 | $10.51 | $10.51 | 105,100 | — | — |
| 2017-02-14 | $9.90 | $9.90 | 90,800 | — | — |
| 2017-02-13 | $10.20 | $10.20 | 121,600 | — | — |
| 2017-02-10 | $10.18 | $10.18 | 175,500 | — | — |
| 2017-02-09 | $9.90 | $9.90 | 66,800 | — | — |
| 2017-02-08 | $8.98 | $8.98 | 106,500 | — | — |
| 2017-02-07 | $8.69 | $8.69 | 29,300 | — | — |
| 2017-02-06 | $8.77 | $8.77 | 52,900 | — | — |
| 2017-02-03 | $8.36 | $8.36 | 41,800 | — | — |
| 2017-02-02 | $8.10 | $8.10 | 76,500 | — | — |
| 2017-02-01 | $8.01 | $8.01 | 58,400 | — | — |
| 2017-01-31 | $7.60 | $7.60 | 221,600 | — | — |
| 2017-01-30 | $7.49 | $7.49 | 56,000 | — | — |
| 2017-01-27 | $7.35 | $7.35 | 32,200 | — | — |
| 2017-01-26 | $7.40 | $7.40 | 66,800 | — | — |
| 2017-01-25 | $7.48 | $7.48 | 52,200 | — | — |
| 2017-01-24 | $7.44 | $7.44 | 56,000 | — | — |
| 2017-01-23 | $7.31 | $7.31 | 127,700 | — | — |
| 2017-01-20 | $6.99 | $6.99 | 46,600 | — | — |
| 2017-01-19 | $7.08 | $7.08 | 120,800 | — | — |
| 2017-01-18 | $7.62 | $7.62 | 109,100 | — | — |
| 2017-01-17 | $7.72 | $7.72 | 52,000 | — | — |
| 2017-01-13 | $7.83 | $7.83 | 99,300 | — | — |
| 2017-01-12 | $7.80 | $7.80 | 111,000 | — | — |
| 2017-01-11 | $7.08 | $7.08 | 139,100 | — | — |
| 2017-01-10 | $7.81 | $7.81 | 167,300 | — | — |
| 2017-01-09 | $6.81 | $6.81 | 147,500 | — | — |
| 2017-01-06 | $6.68 | $6.68 | 228,700 | — | — |
| 2017-01-05 | $6.70 | $6.70 | 199,200 | — | — |
| 2017-01-04 | $7.08 | $7.08 | 67,900 | — | — |
| 2017-01-03 | $7.32 | $7.32 | 75,400 | — | — |