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
- 1996-08-01 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 | $8.79 | $8.79 | 727,500 | — | — |
| 2017-12-28 | $8.77 | $8.77 | 531,500 | — | — |
| 2017-12-27 | $8.68 | $8.68 | 522,500 | — | — |
| 2017-12-26 | $8.79 | $8.79 | 467,700 | — | — |
| 2017-12-22 | $8.66 | $8.66 | 479,800 | — | — |
| 2017-12-21 | $8.64 | $8.64 | 424,600 | — | — |
| 2017-12-20 | $8.63 | $8.63 | 612,300 | — | — |
| 2017-12-19 | $8.40 | $8.40 | 525,700 | — | — |
| 2017-12-18 | $8.46 | $8.46 | 811,800 | — | — |
| 2017-12-15 | $8.27 | $8.27 | 1,279,400 | — | — |
| 2017-12-14 | $8.31 | $8.31 | 970,700 | — | — |
| 2017-12-13 | $8.28 | $8.28 | 987,700 | — | — |
| 2017-12-12 | $7.84 | $7.84 | 659,800 | — | — |
| 2017-12-11 | $7.94 | $7.94 | 883,100 | — | — |
| 2017-12-08 | $8.03 | $8.03 | 662,800 | — | — |
| 2017-12-07 | $7.90 | $7.90 | 826,300 | — | — |
| 2017-12-06 | $7.99 | $7.99 | 892,500 | — | — |
| 2017-12-05 | $8.11 | $8.11 | 1,085,900 | — | — |
| 2017-12-04 | $8.25 | $8.25 | 622,100 | — | — |
| 2017-12-01 | $8.38 | $8.38 | 744,500 | — | — |
| 2017-11-30 | $8.32 | $8.32 | 1,074,700 | — | — |
| 2017-11-29 | $8.44 | $8.44 | 790,600 | — | — |
| 2017-11-28 | $8.50 | $8.50 | 707,100 | — | — |
| 2017-11-27 | $8.51 | $8.51 | 618,600 | — | — |
| 2017-11-24 | $8.59 | $8.59 | 335,700 | — | — |
| 2017-11-22 | $8.71 | $8.71 | 653,400 | — | — |
| 2017-11-21 | $8.64 | $8.64 | 896,000 | — | — |
| 2017-11-20 | $8.51 | $8.51 | 749,100 | — | — |
| 2017-11-17 | $8.73 | $8.73 | 1,636,500 | — | — |
| 2017-11-16 | $8.63 | $8.63 | 958,600 | — | — |
| 2017-11-15 | $8.50 | $8.50 | 1,168,600 | — | — |
| 2017-11-14 | $8.62 | $8.62 | 633,300 | — | — |
| 2017-11-13 | $8.67 | $8.67 | 1,041,300 | — | — |
| 2017-11-10 | $8.67 | $8.67 | 959,900 | — | — |
| 2017-11-09 | $8.85 | $8.85 | 1,085,900 | — | — |
| 2017-11-08 | $8.80 | $8.80 | 2,305,300 | — | — |
| 2017-11-07 | $9.65 | $9.65 | 842,900 | — | — |
| 2017-11-06 | $9.69 | $9.69 | 1,157,700 | — | — |
| 2017-11-03 | $9.60 | $9.60 | 734,700 | — | — |
| 2017-11-02 | $9.62 | $9.62 | 521,200 | — | — |
| 2017-11-01 | $9.64 | $9.64 | 571,200 | — | — |
| 2017-10-31 | $9.60 | $9.60 | 576,400 | — | — |
| 2017-10-30 | $9.78 | $9.78 | 590,500 | — | — |
| 2017-10-27 | $9.70 | $9.70 | 675,200 | — | — |
| 2017-10-26 | $9.63 | $9.63 | 984,800 | — | — |
| 2017-10-25 | $9.77 | $9.77 | 887,500 | — | — |
| 2017-10-24 | $9.86 | $9.86 | 760,200 | — | — |
| 2017-10-23 | $9.90 | $9.90 | 908,100 | — | — |
| 2017-10-20 | $9.81 | $9.81 | 1,180,200 | — | — |
| 2017-10-19 | $9.94 | $9.94 | 752,100 | — | — |
| 2017-10-18 | $9.87 | $9.87 | 1,441,500 | — | — |
| 2017-10-17 | $10.02 | $10.02 | 933,200 | — | — |
| 2017-10-16 | $10.08 | $10.08 | 1,522,000 | — | — |
| 2017-10-13 | $10.37 | $10.37 | 2,754,400 | — | — |
| 2017-10-12 | $11.32 | $11.32 | 971,400 | — | — |
| 2017-10-11 | $11.34 | $11.34 | 1,836,400 | — | — |
| 2017-10-10 | $11.10 | $11.10 | 658,500 | — | — |
| 2017-10-09 | $11.20 | $11.20 | 480,400 | — | — |
| 2017-10-06 | $11.18 | $11.18 | 1,024,600 | — | — |
| 2017-10-05 | $11.00 | $11.00 | 1,184,700 | — | — |
| 2017-10-04 | $11.07 | $11.07 | 1,089,600 | — | — |
| 2017-10-03 | $10.80 | $10.80 | 503,300 | — | — |
| 2017-10-02 | $10.59 | $10.59 | 594,200 | — | — |
| 2017-09-29 | $10.61 | $10.61 | 1,012,900 | — | — |
| 2017-09-28 | $10.85 | $10.85 | 882,500 | — | — |
| 2017-09-27 | $10.54 | $10.54 | 772,200 | — | — |
| 2017-09-26 | $10.61 | $10.61 | 844,900 | — | — |
| 2017-09-25 | $10.70 | $10.70 | 1,103,900 | — | — |
| 2017-09-22 | $10.26 | $10.26 | 556,100 | — | — |
| 2017-09-21 | $10.10 | $10.10 | 628,000 | — | — |
| 2017-09-20 | $10.11 | $10.11 | 999,000 | — | — |
| 2017-09-19 | $10.26 | $10.26 | 796,700 | — | — |
| 2017-09-18 | $10.18 | $10.18 | 1,035,300 | — | — |
| 2017-09-15 | $10.43 | $10.43 | 1,164,000 | — | — |
| 2017-09-14 | $10.47 | $10.47 | 948,100 | — | — |
| 2017-09-13 | $10.41 | $10.41 | 909,100 | — | — |
| 2017-09-12 | $10.66 | $10.66 | 931,700 | — | — |
| 2017-09-11 | $10.48 | $10.48 | 915,000 | — | — |
| 2017-09-08 | $10.77 | $10.77 | 954,600 | — | — |
| 2017-09-07 | $10.83 | $10.83 | 933,600 | — | — |
| 2017-09-06 | $10.58 | $10.58 | 1,051,000 | — | — |
| 2017-09-05 | $10.73 | $10.73 | 1,026,200 | — | — |
| 2017-09-01 | $10.52 | $10.52 | 550,900 | — | — |
| 2017-08-31 | $10.46 | $10.46 | 760,400 | — | — |
| 2017-08-30 | $10.21 | $10.21 | 656,800 | — | — |
| 2017-08-29 | $10.45 | $10.45 | 1,045,800 | — | — |
| 2017-08-28 | $10.49 | $10.49 | 1,105,300 | — | — |
| 2017-08-25 | $10.04 | $10.04 | 708,000 | — | — |
| 2017-08-24 | $10.03 | $10.03 | 655,900 | — | — |
| 2017-08-23 | $10.04 | $10.04 | 749,800 | — | — |
| 2017-08-22 | $9.94 | $9.94 | 610,600 | — | — |
| 2017-08-21 | $9.97 | $9.97 | 702,000 | — | — |
| 2017-08-18 | $9.89 | $9.89 | 1,150,600 | — | — |
| 2017-08-17 | $9.99 | $9.99 | 884,200 | — | — |
| 2017-08-16 | $9.97 | $9.97 | 939,700 | — | — |
| 2017-08-15 | $9.68 | $9.68 | 945,500 | — | — |
| 2017-08-14 | $9.95 | $9.95 | 787,700 | — | — |
| 2017-08-11 | $10.14 | $10.14 | 1,364,600 | — | — |
| 2017-08-10 | $10.30 | $10.30 | 2,612,300 | — | — |
| 2017-08-09 | $9.15 | $9.15 | 1,250,500 | — | — |
| 2017-08-08 | $9.05 | $9.05 | 1,152,100 | — | — |
| 2017-08-07 | $9.04 | $9.04 | 791,000 | — | — |
| 2017-08-04 | $9.04 | $9.04 | 1,381,700 | — | — |
| 2017-08-03 | $9.57 | $9.57 | 342,300 | — | — |
| 2017-08-02 | $9.56 | $9.56 | 803,700 | — | — |
| 2017-08-01 | $9.71 | $9.71 | 1,123,500 | — | — |
| 2017-07-31 | $9.73 | $9.73 | 1,007,700 | — | — |
| 2017-07-28 | $9.78 | $9.78 | 1,075,200 | — | — |
| 2017-07-27 | $9.63 | $9.63 | 1,628,600 | — | — |
| 2017-07-26 | $9.83 | $9.83 | 1,880,100 | — | — |
| 2017-07-25 | $9.65 | $9.65 | 1,261,800 | — | — |
| 2017-07-24 | $9.72 | $9.72 | 1,605,100 | — | — |
| 2017-07-21 | $9.85 | $9.85 | 915,400 | — | — |
| 2017-07-20 | $9.83 | $9.83 | 1,079,200 | — | — |
| 2017-07-19 | $9.84 | $9.84 | 1,384,700 | — | — |
| 2017-07-18 | $9.78 | $9.78 | 2,225,500 | — | — |
| 2017-07-17 | $9.64 | $9.64 | 1,487,400 | — | — |
| 2017-07-14 | $9.41 | $9.41 | 1,577,700 | — | — |
| 2017-07-13 | $9.11 | $9.11 | 1,318,400 | — | — |
| 2017-07-12 | $9.22 | $9.22 | 1,574,000 | — | — |
| 2017-07-11 | $9.35 | $9.35 | 1,016,500 | — | — |
| 2017-07-10 | $9.29 | $9.29 | 1,728,400 | — | — |
| 2017-07-07 | $9.05 | $9.05 | 1,298,600 | — | — |
| 2017-07-06 | $9.30 | $9.30 | 1,021,100 | — | — |
| 2017-07-05 | $9.35 | $9.35 | 1,698,000 | — | — |
| 2017-07-03 | $9.24 | $9.24 | 951,500 | — | — |
| 2017-06-30 | $9.71 | $9.71 | 1,367,400 | — | — |
| 2017-06-29 | $9.70 | $9.70 | 3,153,800 | — | — |
| 2017-06-28 | $10.08 | $10.08 | 957,400 | — | — |
| 2017-06-27 | $9.83 | $9.83 | 1,106,600 | — | — |
| 2017-06-26 | $9.93 | $9.93 | 968,000 | — | — |
| 2017-06-23 | $9.96 | $9.96 | 1,568,100 | — | — |
| 2017-06-22 | $9.72 | $9.72 | 1,628,200 | — | — |
| 2017-06-21 | $9.41 | $9.41 | 1,071,100 | — | — |
| 2017-06-20 | $9.31 | $9.31 | 850,800 | — | — |
| 2017-06-19 | $9.30 | $9.30 | 1,782,300 | — | — |
| 2017-06-16 | $9.18 | $9.18 | 18,960,900 | — | — |
| 2017-06-15 | $9.34 | $9.34 | 2,797,200 | — | — |
| 2017-06-14 | $9.20 | $9.20 | 3,732,200 | — | — |
| 2017-06-13 | $9.82 | $9.82 | 1,377,300 | — | — |
| 2017-06-12 | $9.60 | $9.60 | 1,928,800 | — | — |
| 2017-06-09 | $9.52 | $9.52 | 1,903,600 | — | — |
| 2017-06-08 | $9.94 | $9.94 | 1,616,500 | — | — |
| 2017-06-07 | $9.93 | $9.93 | 1,947,400 | — | — |
| 2017-06-06 | $9.92 | $9.92 | 2,634,800 | — | — |
| 2017-06-05 | $9.55 | $9.55 | 1,818,200 | — | — |
| 2017-06-02 | $9.53 | $9.53 | 1,746,500 | — | — |
| 2017-06-01 | $9.41 | $9.41 | 1,298,400 | — | — |
| 2017-05-31 | $9.50 | $9.50 | 1,479,600 | — | — |
| 2017-05-30 | $9.50 | $9.50 | 1,353,700 | — | — |
| 2017-05-26 | $9.71 | $9.71 | 1,080,900 | — | — |
| 2017-05-25 | $9.71 | $9.71 | 1,333,000 | — | — |
| 2017-05-24 | $9.86 | $9.86 | 3,248,100 | — | — |
| 2017-05-23 | $9.98 | $9.98 | 3,355,300 | — | — |
| 2017-05-22 | $10.48 | $10.48 | 1,712,300 | — | — |
| 2017-05-19 | $10.11 | $10.11 | 2,323,800 | — | — |
| 2017-05-18 | $10.22 | $10.22 | 1,683,900 | — | — |
| 2017-05-17 | $10.54 | $10.54 | 2,379,000 | — | — |
| 2017-05-16 | $10.36 | $10.36 | 1,406,900 | — | — |
| 2017-05-15 | $10.32 | $10.32 | 1,991,200 | — | — |
| 2017-05-12 | $10.21 | $10.21 | 2,916,100 | — | — |
| 2017-05-11 | $9.81 | $9.81 | 1,706,600 | — | — |
| 2017-05-10 | $9.42 | $9.42 | 2,236,500 | — | — |
| 2017-05-09 | $9.17 | $9.17 | 1,707,800 | — | — |
| 2017-05-08 | $9.13 | $9.13 | 2,267,000 | — | — |
| 2017-05-05 | $9.19 | $9.19 | 1,824,700 | — | — |
| 2017-05-04 | $9.03 | $9.03 | 3,568,000 | — | — |
| 2017-05-03 | $9.84 | $9.84 | 2,866,400 | — | — |
| 2017-05-02 | $10.04 | $10.04 | 1,587,400 | — | — |
| 2017-05-01 | $10.12 | $10.12 | 1,676,200 | — | — |
| 2017-04-28 | $10.31 | $10.31 | 2,135,700 | — | — |
| 2017-04-27 | $10.03 | $10.03 | 1,936,400 | — | — |
| 2017-04-26 | $10.29 | $10.29 | 3,245,300 | — | — |
| 2017-04-25 | $9.96 | $9.96 | 4,031,200 | — | — |
| 2017-04-24 | $10.50 | $10.50 | 1,823,800 | — | — |
| 2017-04-21 | $10.66 | $10.66 | 1,525,000 | — | — |
| 2017-04-20 | $10.58 | $10.58 | 1,652,600 | — | — |
| 2017-04-19 | $10.36 | $10.36 | 2,710,100 | — | — |
| 2017-04-18 | $10.77 | $10.77 | 1,981,100 | — | — |
| 2017-04-17 | $10.76 | $10.76 | 2,679,300 | — | — |
| 2017-04-13 | $11.10 | $11.10 | 2,314,500 | — | — |
| 2017-04-12 | $11.36 | $11.36 | 2,778,800 | — | — |
| 2017-04-11 | $11.32 | $11.32 | 2,318,700 | — | — |
| 2017-04-10 | $10.90 | $10.90 | 2,117,800 | — | — |
| 2017-04-07 | $11.11 | $11.11 | 1,829,400 | — | — |
| 2017-04-06 | $11.21 | $11.21 | 903,700 | — | — |
| 2017-04-05 | $11.23 | $11.23 | 1,929,600 | — | — |
| 2017-04-04 | $11.17 | $11.17 | 1,495,600 | — | — |
| 2017-04-03 | $11.08 | $11.08 | 1,986,800 | — | — |
| 2017-03-31 | $10.61 | $10.61 | 1,445,900 | — | — |
| 2017-03-30 | $10.40 | $10.40 | 935,900 | — | — |
| 2017-03-29 | $10.51 | $10.51 | 1,111,500 | — | — |
| 2017-03-28 | $10.50 | $10.50 | 1,655,400 | — | — |
| 2017-03-27 | $10.84 | $10.84 | 1,329,800 | — | — |
| 2017-03-24 | $10.51 | $10.51 | 933,100 | — | — |
| 2017-03-23 | $10.54 | $10.54 | 2,374,100 | — | — |
| 2017-03-22 | $10.71 | $10.71 | 1,454,400 | — | — |
| 2017-03-21 | $10.88 | $10.88 | 2,474,300 | — | — |
| 2017-03-20 | $10.70 | $10.70 | 1,393,400 | — | — |
| 2017-03-17 | $10.41 | $10.41 | 3,868,200 | — | — |
| 2017-03-16 | $10.87 | $10.87 | 2,259,700 | — | — |
| 2017-03-15 | $10.93 | $10.93 | 3,479,300 | — | — |
| 2017-03-14 | $10.04 | $10.04 | 2,293,200 | — | — |
| 2017-03-13 | $10.53 | $10.53 | 2,998,600 | — | — |
| 2017-03-10 | $9.99 | $9.99 | 1,952,100 | — | — |
| 2017-03-09 | $9.74 | $9.74 | 1,510,000 | — | — |
| 2017-03-08 | $9.82 | $9.82 | 1,718,600 | — | — |
| 2017-03-07 | $10.02 | $10.02 | 1,810,900 | — | — |
| 2017-03-06 | $10.02 | $10.02 | 2,335,300 | — | — |
| 2017-03-03 | $10.52 | $10.52 | 2,478,900 | — | — |
| 2017-03-02 | $10.23 | $10.23 | 3,168,500 | — | — |
| 2017-03-01 | $11.23 | $11.23 | 3,217,000 | — | — |
| 2017-02-28 | $11.10 | $11.10 | 3,121,300 | — | — |
| 2017-02-27 | $10.66 | $10.66 | 4,527,700 | — | — |
| 2017-02-24 | $11.53 | $11.53 | 4,392,700 | — | — |
| 2017-02-23 | $10.90 | $10.90 | 3,232,800 | — | — |
| 2017-02-22 | $10.96 | $10.96 | 2,195,900 | — | — |
| 2017-02-21 | $11.12 | $11.12 | 1,866,200 | — | — |
| 2017-02-17 | $11.29 | $11.29 | 1,601,400 | — | — |
| 2017-02-16 | $11.59 | $11.59 | 1,644,100 | — | — |
| 2017-02-15 | $11.36 | $11.36 | 2,329,600 | — | — |
| 2017-02-14 | $11.68 | $11.68 | 1,447,000 | — | — |
| 2017-02-13 | $11.61 | $11.61 | 1,270,000 | — | — |
| 2017-02-10 | $11.72 | $11.72 | 2,549,700 | — | — |
| 2017-02-09 | $11.53 | $11.53 | 2,366,000 | — | — |
| 2017-02-08 | $11.84 | $11.84 | 3,753,100 | — | — |
| 2017-02-07 | $11.49 | $11.49 | 2,681,800 | — | — |
| 2017-02-06 | $11.73 | $11.73 | 2,998,800 | — | — |
| 2017-02-03 | $11.03 | $11.03 | 1,445,400 | — | — |
| 2017-02-02 | $11.00 | $11.00 | 2,105,900 | — | — |
| 2017-02-01 | $10.58 | $10.58 | 1,853,700 | — | — |
| 2017-01-31 | $10.57 | $10.57 | 2,319,600 | — | — |
| 2017-01-30 | $10.20 | $10.20 | 1,174,100 | — | — |
| 2017-01-27 | $10.18 | $10.18 | 1,328,400 | — | — |
| 2017-01-26 | $9.87 | $9.87 | 1,379,700 | — | — |
| 2017-01-25 | $10.11 | $10.11 | 1,226,400 | — | — |
| 2017-01-24 | $10.16 | $10.16 | 1,851,700 | — | — |
| 2017-01-23 | $10.23 | $10.23 | 1,462,700 | — | — |
| 2017-01-20 | $10.04 | $10.04 | 1,394,500 | — | — |
| 2017-01-19 | $9.89 | $9.89 | 1,358,700 | — | — |
| 2017-01-18 | $9.93 | $9.93 | 1,832,800 | — | — |
| 2017-01-17 | $10.31 | $10.31 | 1,601,800 | — | — |
| 2017-01-13 | $10.07 | $10.07 | 1,492,200 | — | — |
| 2017-01-12 | $9.96 | $9.96 | 2,076,500 | — | — |
| 2017-01-11 | $9.85 | $9.85 | 3,620,800 | — | — |
| 2017-01-10 | $10.17 | $10.17 | 2,268,900 | — | — |
| 2017-01-09 | $10.09 | $10.09 | 2,450,300 | — | — |
| 2017-01-06 | $9.83 | $9.83 | 3,004,500 | — | — |
| 2017-01-05 | $10.45 | $10.45 | 3,217,300 | — | — |
| 2017-01-04 | $9.58 | $9.58 | 1,557,500 | — | — |
| 2017-01-03 | $9.49 | $9.49 | 2,177,600 | — | — |