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
- 1995-04-17 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 | $9.75 | $12.79 | 260,100 | — | — |
| 2017-12-28 | $9.80 | $12.86 | 141,100 | — | — |
| 2017-12-27 | $9.70 | $12.73 | 158,600 | — | — |
| 2017-12-26 | $9.95 | $13.05 | 208,600 | — | — |
| 2017-12-22 | $10.15 | $13.32 | 200,900 | — | — |
| 2017-12-21 | $10.30 | $13.51 | 188,600 | — | — |
| 2017-12-20 | $10.25 | $13.45 | 215,400 | — | — |
| 2017-12-19 | $10.25 | $13.45 | 413,800 | — | — |
| 2017-12-18 | $10.70 | $14.04 | 246,700 | — | — |
| 2017-12-15 | $10.90 | $14.30 | 374,200 | — | — |
| 2017-12-14 | $10.70 | $14.04 | 317,900 | — | — |
| 2017-12-13 | $11.45 | $15.02 | 375,800 | — | — |
| 2017-12-12 | $11.05 | $14.50 | 242,400 | — | — |
| 2017-12-11 | $11.10 | $14.56 | 419,000 | — | — |
| 2017-12-08 | $10.90 | $14.30 | 266,000 | — | — |
| 2017-12-07 | $11.15 | $14.63 | 429,600 | — | — |
| 2017-12-06 | $11.40 | $14.96 | 190,400 | — | — |
| 2017-12-05 | $11.65 | $15.28 | 318,500 | — | — |
| 2017-12-04 | $11.80 | $15.48 | 448,000 | — | — |
| 2017-12-01 | $11.65 | $15.28 | 201,100 | — | — |
| 2017-11-30 | $11.60 | $15.22 | 434,700 | — | — |
| 2017-11-29 | $11.80 | $15.48 | 543,600 | — | — |
| 2017-11-28 | $11.40 | $14.96 | 860,300 | — | — |
| 2017-11-27 | $11.25 | $14.76 | 298,600 | — | — |
| 2017-11-24 | $11.30 | $14.82 | 170,900 | — | — |
| 2017-11-22 | $11.15 | $14.63 | 335,000 | — | — |
| 2017-11-21 | $11.00 | $14.43 | 394,700 | — | — |
| 2017-11-20 | $11.05 | $14.50 | 465,000 | — | — |
| 2017-11-17 | $10.75 | $14.10 | 446,800 | — | — |
| 2017-11-16 | $10.45 | $13.71 | 290,500 | — | — |
| 2017-11-15 | $10.20 | $13.38 | 404,500 | — | — |
| 2017-11-14 | $10.30 | $13.51 | 464,900 | — | — |
| 2017-11-13 | $9.90 | $12.99 | 503,700 | — | — |
| 2017-11-10 | $10.10 | $13.25 | 345,300 | — | — |
| 2017-11-09 | $10.25 | $13.45 | 373,300 | — | — |
| 2017-11-08 | $10.35 | $13.58 | 522,500 | — | — |
| 2017-11-07 | $10.55 | $13.84 | 540,400 | — | — |
| 2017-11-06 | $10.80 | $14.17 | 556,200 | — | — |
| 2017-11-03 | $11.00 | $14.43 | 495,000 | — | — |
| 2017-11-02 | $11.15 | $14.63 | 412,700 | — | — |
| 2017-11-01 | $11.40 | $14.96 | 745,100 | — | — |
| 2017-10-31 | $11.50 | $15.09 | 697,100 | — | — |
| 2017-10-30 | $11.15 | $14.63 | 778,800 | — | — |
| 2017-10-27 | $10.80 | $14.17 | 758,300 | — | — |
| 2017-10-26 | $11.50 | $15.09 | 305,900 | — | — |
| 2017-10-25 | $11.50 | $15.09 | 353,200 | — | — |
| 2017-10-24 | $11.50 | $15.09 | 433,600 | — | — |
| 2017-10-23 | $11.90 | $15.61 | 499,000 | — | — |
| 2017-10-20 | $12.10 | $15.87 | 313,700 | — | — |
| 2017-10-19 | $11.70 | $15.35 | 229,700 | — | — |
| 2017-10-18 | $11.75 | $15.41 | 430,600 | — | — |
| 2017-10-17 | $11.75 | $15.41 | 501,200 | — | — |
| 2017-10-16 | $11.30 | $14.82 | 417,100 | — | — |
| 2017-10-13 | $11.15 | $14.63 | 378,400 | — | — |
| 2017-10-12 | $11.20 | $14.69 | 172,900 | — | — |
| 2017-10-11 | $11.25 | $14.76 | 260,600 | — | — |
| 2017-10-10 | $11.40 | $14.96 | 441,100 | — | — |
| 2017-10-09 | $10.80 | $14.17 | 216,700 | — | — |
| 2017-10-06 | $10.95 | $14.37 | 192,100 | — | — |
| 2017-10-05 | $11.20 | $14.69 | 276,900 | — | — |
| 2017-10-04 | $11.10 | $14.56 | 299,300 | — | — |
| 2017-10-03 | $11.00 | $14.43 | 363,900 | — | — |
| 2017-10-02 | $10.85 | $14.23 | 330,800 | — | — |
| 2017-09-29 | $11.00 | $14.43 | 203,200 | — | — |
| 2017-09-28 | $10.95 | $14.37 | 215,800 | — | — |
| 2017-09-27 | $10.80 | $14.17 | 485,600 | — | — |
| 2017-09-26 | $10.60 | $13.91 | 815,000 | — | — |
| 2017-09-25 | $10.60 | $13.91 | 447,400 | — | — |
| 2017-09-22 | $10.40 | $13.64 | 197,000 | — | — |
| 2017-09-21 | $10.15 | $13.32 | 253,900 | — | — |
| 2017-09-20 | $10.05 | $13.18 | 366,900 | — | — |
| 2017-09-19 | $10.00 | $13.12 | 351,700 | — | — |
| 2017-09-18 | $9.85 | $12.92 | 276,300 | — | — |
| 2017-09-15 | $9.75 | $12.79 | 373,600 | — | — |
| 2017-09-14 | $9.40 | $12.33 | 265,500 | — | — |
| 2017-09-13 | $9.50 | $12.46 | 277,000 | — | — |
| 2017-09-12 | $9.40 | $12.33 | 600,500 | — | — |
| 2017-09-11 | $9.65 | $12.66 | 281,800 | — | — |
| 2017-09-08 | $9.45 | $12.40 | 300,700 | — | — |
| 2017-09-07 | $9.45 | $12.40 | 224,700 | — | — |
| 2017-09-06 | $9.35 | $12.27 | 285,400 | — | — |
| 2017-09-05 | $9.30 | $12.20 | 373,500 | — | — |
| 2017-09-01 | $9.75 | $12.79 | 179,200 | — | — |
| 2017-08-31 | $10.20 | $13.38 | 265,900 | — | — |
| 2017-08-30 | $9.85 | $12.92 | 197,000 | — | — |
| 2017-08-29 | $9.75 | $12.79 | 247,300 | — | — |
| 2017-08-28 | $10.00 | $13.12 | 191,800 | — | — |
| 2017-08-25 | $10.10 | $13.25 | 309,500 | — | — |
| 2017-08-24 | $9.85 | $12.92 | 567,400 | — | — |
| 2017-08-23 | $10.25 | $13.45 | 327,300 | — | — |
| 2017-08-22 | $10.25 | $13.45 | 305,400 | — | — |
| 2017-08-21 | $10.10 | $13.25 | 148,200 | — | — |
| 2017-08-18 | $10.15 | $13.32 | 349,200 | — | — |
| 2017-08-17 | $10.20 | $13.38 | 258,100 | — | — |
| 2017-08-16 | $10.35 | $13.58 | 216,500 | — | — |
| 2017-08-15 | $10.40 | $13.64 | 234,300 | — | — |
| 2017-08-14 | $10.65 | $13.97 | 307,000 | — | — |
| 2017-08-11 | $10.70 | $14.04 | 530,500 | — | — |
| 2017-08-10 | $10.70 | $14.04 | 513,500 | — | — |
| 2017-08-09 | $11.30 | $14.82 | 717,100 | — | — |
| 2017-08-08 | $10.85 | $14.23 | 1,104,100 | — | — |
| 2017-08-07 | $9.35 | $12.27 | 367,000 | — | — |
| 2017-08-04 | $9.65 | $12.66 | 234,300 | — | — |
| 2017-08-03 | $9.75 | $12.79 | 208,700 | — | — |
| 2017-08-02 | $9.60 | $12.59 | 218,100 | — | — |
| 2017-08-01 | $9.85 | $12.92 | 221,600 | — | — |
| 2017-07-31 | $9.90 | $12.99 | 345,100 | — | — |
| 2017-07-28 | $9.95 | $13.05 | 518,800 | — | — |
| 2017-07-27 | $10.20 | $13.38 | 360,800 | — | — |
| 2017-07-26 | $10.20 | $13.38 | 335,800 | — | — |
| 2017-07-25 | $10.10 | $13.25 | 227,400 | — | — |
| 2017-07-24 | $10.25 | $13.45 | 349,500 | — | — |
| 2017-07-21 | $10.45 | $13.71 | 871,800 | — | — |
| 2017-07-20 | $10.40 | $13.64 | 524,200 | — | — |
| 2017-07-19 | $10.35 | $13.58 | 406,900 | — | — |
| 2017-07-18 | $10.20 | $13.38 | 279,500 | — | — |
| 2017-07-17 | $10.35 | $13.58 | 503,200 | — | — |
| 2017-07-14 | $10.30 | $13.51 | 502,200 | — | — |
| 2017-07-13 | $10.00 | $13.12 | 315,900 | — | — |
| 2017-07-12 | $9.95 | $13.05 | 188,300 | — | — |
| 2017-07-11 | $9.85 | $12.92 | 307,300 | — | — |
| 2017-07-10 | $9.85 | $12.92 | 455,800 | — | — |
| 2017-07-07 | $9.65 | $12.66 | 228,000 | — | — |
| 2017-07-06 | $9.55 | $12.53 | 272,200 | — | — |
| 2017-07-05 | $9.85 | $12.92 | 316,300 | — | — |
| 2017-07-03 | $9.95 | $13.05 | 177,500 | — | — |
| 2017-06-30 | $9.90 | $12.99 | 286,000 | — | — |
| 2017-06-29 | $9.95 | $13.05 | 448,100 | — | — |
| 2017-06-28 | $10.00 | $13.12 | 1,023,500 | — | — |
| 2017-06-27 | $8.95 | $11.74 | 249,600 | — | — |
| 2017-06-26 | $8.90 | $11.68 | 243,100 | — | — |
| 2017-06-23 | $8.60 | $11.28 | 530,000 | — | — |
| 2017-06-22 | $8.50 | $11.15 | 183,500 | — | — |
| 2017-06-21 | $8.35 | $10.95 | 226,400 | — | — |
| 2017-06-20 | $8.50 | $11.15 | 273,100 | — | — |
| 2017-06-19 | $8.95 | $11.74 | 383,800 | — | — |
| 2017-06-16 | $8.75 | $11.48 | 683,000 | — | — |
| 2017-06-15 | $8.65 | $11.35 | 500,700 | — | — |
| 2017-06-14 | $8.40 | $11.02 | 284,600 | — | — |
| 2017-06-13 | $8.20 | $10.76 | 648,900 | — | — |
| 2017-06-12 | $8.55 | $11.22 | 285,300 | — | — |
| 2017-06-09 | $8.35 | $10.95 | 280,300 | — | — |
| 2017-06-08 | $8.20 | $10.76 | 311,400 | — | — |
| 2017-06-07 | $7.90 | $10.36 | 449,000 | — | — |
| 2017-06-06 | $8.25 | $10.82 | 322,600 | — | — |
| 2017-06-05 | $8.40 | $11.02 | 372,200 | — | — |
| 2017-06-02 | $8.70 | $11.41 | 671,800 | — | — |
| 2017-06-01 | $8.45 | $11.09 | 465,600 | — | — |
| 2017-05-31 | $8.30 | $10.89 | 368,600 | — | — |
| 2017-05-30 | $8.20 | $10.76 | 278,100 | — | — |
| 2017-05-26 | $8.20 | $10.76 | 213,400 | — | — |
| 2017-05-25 | $8.25 | $10.82 | 525,600 | — | — |
| 2017-05-24 | $7.95 | $10.43 | 808,500 | — | — |
| 2017-05-23 | $8.00 | $10.50 | 427,900 | — | — |
| 2017-05-22 | $8.55 | $11.22 | 352,900 | — | — |
| 2017-05-19 | $8.70 | $11.41 | 407,000 | — | — |
| 2017-05-18 | $8.50 | $11.15 | 375,300 | — | — |
| 2017-05-17 | $8.55 | $11.22 | 438,500 | — | — |
| 2017-05-16 | $8.55 | $11.22 | 244,800 | — | — |
| 2017-05-15 | $8.50 | $11.15 | 298,000 | — | — |
| 2017-05-12 | $8.35 | $10.95 | 533,200 | — | — |
| 2017-05-11 | $8.65 | $11.35 | 275,200 | — | — |
| 2017-05-10 | $8.75 | $11.48 | 415,700 | — | — |
| 2017-05-09 | $8.60 | $11.28 | 396,000 | — | — |
| 2017-05-08 | $8.40 | $11.02 | 252,000 | — | — |
| 2017-05-05 | $8.40 | $11.02 | 589,400 | — | — |
| 2017-05-04 | $8.70 | $11.41 | 220,400 | — | — |
| 2017-05-03 | $8.70 | $11.41 | 420,900 | — | — |
| 2017-05-02 | $8.70 | $11.41 | 457,900 | — | — |
| 2017-05-01 | $8.63 | $11.32 | 189,800 | — | — |
| 2017-04-28 | $8.95 | $11.74 | 1,188,900 | — | — |
| 2017-04-27 | $8.50 | $11.15 | 334,000 | — | — |
| 2017-04-26 | $8.75 | $11.48 | 361,900 | — | — |
| 2017-04-25 | $8.55 | $11.22 | 310,100 | — | — |
| 2017-04-24 | $8.60 | $11.28 | 403,300 | — | — |
| 2017-04-21 | $8.40 | $11.02 | 284,000 | — | — |
| 2017-04-20 | $8.35 | $10.95 | 201,300 | — | — |
| 2017-04-19 | $8.35 | $10.95 | 309,600 | — | — |
| 2017-04-18 | $8.25 | $10.82 | 500,100 | — | — |
| 2017-04-17 | $9.00 | $11.81 | 301,700 | — | — |
| 2017-04-13 | $8.40 | $11.02 | 320,600 | — | — |
| 2017-04-12 | $8.60 | $11.28 | 341,400 | — | — |
| 2017-04-11 | $8.75 | $11.48 | 312,100 | — | — |
| 2017-04-10 | $8.85 | $11.61 | 221,500 | — | — |
| 2017-04-07 | $9.05 | $11.87 | 238,000 | — | — |
| 2017-04-06 | $9.10 | $11.94 | 292,200 | — | — |
| 2017-04-05 | $9.00 | $11.81 | 361,600 | — | — |
| 2017-04-04 | $9.30 | $12.20 | 502,700 | — | — |
| 2017-04-03 | $9.30 | $12.20 | 388,500 | — | — |
| 2017-03-31 | $9.40 | $12.33 | 744,000 | — | — |
| 2017-03-30 | $9.50 | $12.46 | 495,500 | — | — |
| 2017-03-29 | $9.35 | $12.27 | 413,200 | — | — |
| 2017-03-28 | $9.25 | $12.14 | 596,900 | — | — |
| 2017-03-27 | $9.25 | $12.14 | 656,200 | — | — |
| 2017-03-24 | $9.40 | $12.33 | 654,100 | — | — |
| 2017-03-23 | $9.20 | $12.07 | 494,700 | — | — |
| 2017-03-22 | $8.95 | $11.74 | 369,100 | — | — |
| 2017-03-21 | $8.90 | $11.68 | 748,800 | — | — |
| 2017-03-20 | $8.80 | $11.54 | 350,400 | — | — |
| 2017-03-17 | $8.90 | $11.68 | 475,400 | — | — |
| 2017-03-16 | $8.85 | $11.61 | 560,600 | — | — |
| 2017-03-15 | $8.80 | $11.54 | 366,300 | — | — |
| 2017-03-14 | $8.70 | $11.41 | 492,400 | — | — |
| 2017-03-13 | $8.60 | $11.28 | 170,700 | — | — |
| 2017-03-10 | $8.65 | $11.35 | 291,200 | — | — |
| 2017-03-09 | $8.75 | $11.48 | 287,700 | — | — |
| 2017-03-08 | $8.75 | $11.48 | 1,119,600 | — | — |
| 2017-03-07 | $8.80 | $11.54 | 353,800 | — | — |
| 2017-03-06 | $8.75 | $11.48 | 416,900 | — | — |
| 2017-03-03 | $9.00 | $11.81 | 593,000 | — | — |
| 2017-03-02 | $8.95 | $11.74 | 654,900 | — | — |
| 2017-03-01 | $8.85 | $11.61 | 773,100 | — | — |
| 2017-02-28 | $8.75 | $11.48 | 489,000 | — | — |
| 2017-02-27 | $8.85 | $11.61 | 745,500 | — | — |
| 2017-02-24 | $8.95 | $11.74 | 329,100 | — | — |
| 2017-02-23 | $8.80 | $11.54 | 335,100 | — | — |
| 2017-02-22 | $8.75 | $11.48 | 399,800 | — | — |
| 2017-02-21 | $8.85 | $11.61 | 431,100 | — | — |
| 2017-02-17 | $9.00 | $11.81 | 924,800 | — | — |
| 2017-02-16 | $8.85 | $11.61 | 1,734,800 | — | — |
| 2017-02-15 | $8.65 | $11.35 | 3,017,800 | — | — |
| 2017-02-14 | $6.75 | $8.86 | 222,000 | — | — |
| 2017-02-13 | $6.80 | $8.92 | 260,900 | — | — |
| 2017-02-10 | $6.95 | $9.12 | 237,200 | — | — |
| 2017-02-09 | $6.80 | $8.92 | 226,200 | — | — |
| 2017-02-08 | $6.70 | $8.79 | 222,700 | — | — |
| 2017-02-07 | $6.90 | $9.05 | 621,000 | — | — |
| 2017-02-06 | $6.70 | $8.79 | 217,500 | — | — |
| 2017-02-03 | $6.95 | $9.12 | 204,000 | — | — |
| 2017-02-02 | $6.75 | $8.86 | 454,600 | — | — |
| 2017-02-01 | $6.25 | $8.20 | 256,200 | — | — |
| 2017-01-31 | $6.40 | $8.40 | 215,500 | — | — |
| 2017-01-30 | $6.45 | $8.46 | 291,300 | — | — |
| 2017-01-27 | $6.60 | $8.66 | 143,400 | — | — |
| 2017-01-26 | $6.75 | $8.86 | 217,600 | — | — |
| 2017-01-25 | $6.90 | $9.05 | 449,700 | — | — |
| 2017-01-24 | $6.65 | $8.72 | 414,900 | — | — |
| 2017-01-23 | $6.20 | $8.13 | 409,300 | — | — |
| 2017-01-20 | $6.25 | $8.20 | 348,400 | — | — |
| 2017-01-19 | $6.60 | $8.66 | 402,600 | — | — |
| 2017-01-18 | $7.05 | $9.25 | 587,600 | — | — |
| 2017-01-17 | $6.75 | $8.86 | 246,900 | — | — |
| 2017-01-13 | $7.00 | $9.18 | 212,600 | — | — |
| 2017-01-12 | $6.85 | $8.99 | 205,500 | — | — |
| 2017-01-11 | $6.95 | $9.12 | 176,700 | — | — |
| 2017-01-10 | $6.85 | $8.99 | 187,600 | — | — |
| 2017-01-09 | $6.95 | $9.12 | 312,300 | — | — |
| 2017-01-06 | $7.00 | $9.18 | 298,900 | — | — |
| 2017-01-05 | $6.95 | $9.12 | 514,600 | — | — |
| 2017-01-04 | $7.05 | $9.25 | 443,300 | — | — |
| 2017-01-03 | $6.70 | $8.79 | 383,200 | — | — |