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
- 2017-04-28 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 | $14.84 | $14.84 | 100,600 | — | — |
| 2017-12-28 | $14.93 | $14.93 | 96,000 | — | — |
| 2017-12-27 | $14.57 | $14.57 | 335,100 | — | — |
| 2017-12-26 | $15.23 | $15.23 | 165,500 | — | — |
| 2017-12-22 | $16.30 | $16.30 | 107,300 | — | — |
| 2017-12-21 | $16.18 | $16.18 | 91,600 | — | — |
| 2017-12-20 | $16.39 | $16.39 | 135,300 | — | — |
| 2017-12-19 | $16.76 | $16.76 | 200,700 | — | — |
| 2017-12-18 | $15.88 | $15.88 | 190,300 | — | — |
| 2017-12-15 | $15.21 | $15.21 | 844,100 | — | — |
| 2017-12-14 | $15.01 | $15.01 | 201,300 | — | — |
| 2017-12-13 | $15.32 | $15.32 | 200,500 | — | — |
| 2017-12-12 | $14.53 | $14.53 | 121,500 | — | — |
| 2017-12-11 | $14.49 | $14.49 | 183,900 | — | — |
| 2017-12-08 | $14.12 | $14.12 | 92,200 | — | — |
| 2017-12-07 | $13.50 | $13.50 | 106,100 | — | — |
| 2017-12-06 | $13.14 | $13.14 | 65,200 | — | — |
| 2017-12-05 | $12.78 | $12.78 | 186,100 | — | — |
| 2017-12-04 | $13.05 | $13.05 | 132,900 | — | — |
| 2017-12-01 | $13.49 | $13.49 | 124,900 | — | — |
| 2017-11-30 | $12.95 | $12.95 | 101,600 | — | — |
| 2017-11-29 | $12.72 | $12.72 | 179,500 | — | — |
| 2017-11-28 | $12.20 | $12.20 | 200,300 | — | — |
| 2017-11-27 | $11.98 | $11.98 | 197,900 | — | — |
| 2017-11-24 | $11.91 | $11.91 | 84,200 | — | — |
| 2017-11-22 | $11.87 | $11.87 | 172,200 | — | — |
| 2017-11-21 | $11.79 | $11.79 | 123,400 | — | — |
| 2017-11-20 | $11.44 | $11.44 | 199,500 | — | — |
| 2017-11-17 | $11.22 | $11.22 | 467,400 | — | — |
| 2017-11-16 | $11.66 | $11.66 | 294,100 | — | — |
| 2017-11-15 | $11.18 | $11.18 | 174,500 | — | — |
| 2017-11-14 | $10.66 | $10.66 | 285,600 | — | — |
| 2017-11-13 | $9.88 | $9.88 | 140,000 | — | — |
| 2017-11-10 | $9.53 | $9.53 | 125,400 | — | — |
| 2017-11-09 | $9.05 | $9.05 | 320,400 | — | — |
| 2017-11-08 | $9.35 | $9.35 | 138,000 | — | — |
| 2017-11-07 | $9.46 | $9.46 | 104,100 | — | — |
| 2017-11-06 | $9.32 | $9.32 | 86,100 | — | — |
| 2017-11-03 | $9.42 | $9.42 | 159,400 | — | — |
| 2017-11-02 | $9.25 | $9.25 | 259,900 | — | — |
| 2017-11-01 | $9.23 | $9.23 | 67,800 | — | — |
| 2017-10-31 | $9.31 | $9.31 | 86,100 | — | — |
| 2017-10-30 | $9.28 | $9.28 | 181,800 | — | — |
| 2017-10-27 | $8.60 | $8.60 | 111,900 | — | — |
| 2017-10-26 | $8.70 | $8.70 | 190,700 | — | — |
| 2017-10-25 | $8.26 | $8.26 | 806,900 | — | — |
| 2017-10-24 | $9.21 | $9.21 | 89,400 | — | — |
| 2017-10-23 | $9.02 | $9.02 | 76,100 | — | — |
| 2017-10-20 | $8.49 | $8.49 | 79,400 | — | — |
| 2017-10-19 | $8.69 | $8.69 | 109,300 | — | — |
| 2017-10-18 | $8.99 | $8.99 | 71,100 | — | — |
| 2017-10-17 | $9.32 | $9.32 | 33,900 | — | — |
| 2017-10-16 | $9.37 | $9.37 | 51,800 | — | — |
| 2017-10-13 | $9.38 | $9.38 | 84,900 | — | — |
| 2017-10-12 | $9.32 | $9.32 | 58,000 | — | — |
| 2017-10-11 | $9.32 | $9.32 | 44,800 | — | — |
| 2017-10-10 | $9.24 | $9.24 | 44,100 | — | — |
| 2017-10-09 | $9.08 | $9.08 | 55,400 | — | — |
| 2017-10-06 | $9.49 | $9.49 | 56,600 | — | — |
| 2017-10-05 | $9.50 | $9.50 | 76,100 | — | — |
| 2017-10-04 | $9.45 | $9.45 | 91,100 | — | — |
| 2017-10-03 | $9.45 | $9.45 | 64,800 | — | — |
| 2017-10-02 | $9.36 | $9.36 | 102,300 | — | — |
| 2017-09-29 | $9.35 | $9.35 | 85,400 | — | — |
| 2017-09-28 | $9.21 | $9.21 | 170,200 | — | — |
| 2017-09-27 | $9.22 | $9.22 | 135,800 | — | — |
| 2017-09-26 | $9.24 | $9.24 | 84,000 | — | — |
| 2017-09-25 | $9.24 | $9.24 | 139,100 | — | — |
| 2017-09-22 | $9.55 | $9.55 | 523,700 | — | — |
| 2017-09-21 | $9.47 | $9.47 | 180,200 | — | — |
| 2017-09-20 | $8.84 | $8.84 | 112,600 | — | — |
| 2017-09-19 | $8.71 | $8.71 | 116,100 | — | — |
| 2017-09-18 | $8.49 | $8.49 | 323,600 | — | — |
| 2017-09-15 | $8.55 | $8.55 | 547,900 | — | — |
| 2017-09-14 | $9.40 | $9.40 | 424,200 | — | — |
| 2017-09-13 | $8.03 | $8.03 | 232,900 | — | — |
| 2017-09-12 | $7.58 | $7.58 | 213,900 | — | — |
| 2017-09-11 | $7.16 | $7.16 | 208,100 | — | — |
| 2017-09-08 | $6.80 | $6.80 | 103,300 | — | — |
| 2017-09-07 | $6.45 | $6.45 | 64,600 | — | — |
| 2017-09-06 | $6.05 | $6.05 | 123,000 | — | — |
| 2017-09-05 | $5.63 | $5.63 | 104,500 | — | — |
| 2017-09-01 | $5.24 | $5.24 | 25,000 | — | — |
| 2017-08-31 | $5.25 | $5.25 | 40,300 | — | — |
| 2017-08-30 | $5.36 | $5.36 | 11,100 | — | — |
| 2017-08-29 | $5.41 | $5.41 | 16,300 | — | — |
| 2017-08-28 | $5.39 | $5.39 | 21,300 | — | — |
| 2017-08-25 | $5.30 | $5.30 | 13,600 | — | — |
| 2017-08-24 | $5.13 | $5.13 | 17,800 | — | — |
| 2017-08-23 | $5.10 | $5.10 | 41,000 | — | — |
| 2017-08-22 | $5.33 | $5.33 | 46,200 | — | — |
| 2017-08-21 | $5.49 | $5.49 | 25,400 | — | — |
| 2017-08-18 | $5.50 | $5.50 | 20,400 | — | — |
| 2017-08-17 | $5.57 | $5.57 | 17,800 | — | — |
| 2017-08-16 | $5.68 | $5.68 | 27,500 | — | — |
| 2017-08-15 | $5.70 | $5.70 | 18,400 | — | — |
| 2017-08-14 | $5.75 | $5.75 | 24,200 | — | — |
| 2017-08-11 | $5.67 | $5.67 | 22,200 | — | — |
| 2017-08-10 | $5.78 | $5.78 | 16,200 | — | — |
| 2017-08-09 | $5.86 | $5.86 | 25,500 | — | — |
| 2017-08-08 | $6.00 | $6.00 | 21,000 | — | — |
| 2017-08-07 | $6.20 | $6.20 | 89,200 | — | — |
| 2017-08-04 | $6.10 | $6.10 | 36,000 | — | — |
| 2017-08-03 | $5.85 | $5.85 | 17,500 | — | — |
| 2017-08-02 | $5.81 | $5.81 | 26,400 | — | — |
| 2017-08-01 | $5.76 | $5.76 | 26,500 | — | — |
| 2017-07-31 | $5.73 | $5.73 | 19,000 | — | — |
| 2017-07-28 | $5.78 | $5.78 | 27,000 | — | — |
| 2017-07-27 | $5.85 | $5.85 | 31,400 | — | — |
| 2017-07-26 | $5.92 | $5.92 | 33,000 | — | — |
| 2017-07-25 | $5.92 | $5.92 | 31,600 | — | — |
| 2017-07-24 | $5.95 | $5.95 | 40,800 | — | — |
| 2017-07-21 | $5.95 | $5.95 | 23,200 | — | — |
| 2017-07-20 | $6.01 | $6.01 | 46,700 | — | — |
| 2017-07-19 | $5.90 | $5.90 | 24,500 | — | — |
| 2017-07-18 | $5.84 | $5.84 | 30,600 | — | — |
| 2017-07-17 | $5.90 | $5.90 | 66,500 | — | — |
| 2017-07-14 | $6.20 | $6.20 | 44,000 | — | — |
| 2017-07-13 | $6.18 | $6.18 | 46,200 | — | — |
| 2017-07-12 | $6.31 | $6.31 | 107,100 | — | — |
| 2017-07-11 | $6.04 | $6.04 | 119,200 | — | — |
| 2017-07-10 | $5.51 | $5.51 | 48,500 | — | — |
| 2017-07-07 | $5.68 | $5.68 | 82,200 | — | — |
| 2017-07-06 | $5.68 | $5.68 | 31,200 | — | — |
| 2017-07-05 | $5.85 | $5.85 | 82,600 | — | — |
| 2017-07-03 | $5.95 | $5.95 | 27,400 | — | — |
| 2017-06-30 | $5.88 | $5.88 | 74,400 | — | — |
| 2017-06-29 | $6.24 | $6.24 | 154,700 | — | — |
| 2017-06-28 | $6.57 | $6.57 | 55,800 | — | — |
| 2017-06-27 | $6.64 | $6.64 | 81,100 | — | — |
| 2017-06-26 | $6.81 | $6.81 | 80,400 | — | — |
| 2017-06-23 | $6.82 | $6.82 | 169,800 | — | — |
| 2017-06-22 | $6.41 | $6.41 | 104,700 | — | — |
| 2017-06-21 | $6.11 | $6.11 | 44,600 | — | — |
| 2017-06-20 | $6.05 | $6.05 | 64,500 | — | — |
| 2017-06-19 | $6.00 | $6.00 | 59,700 | — | — |
| 2017-06-16 | $6.00 | $6.00 | 102,800 | — | — |
| 2017-06-15 | $5.98 | $5.98 | 86,400 | — | — |
| 2017-06-14 | $6.10 | $6.10 | 58,100 | — | — |
| 2017-06-13 | $6.06 | $6.06 | 92,300 | — | — |
| 2017-06-12 | $6.16 | $6.16 | 165,100 | — | — |
| 2017-06-09 | $6.16 | $6.16 | 451,700 | — | — |
| 2017-06-08 | $5.49 | $5.49 | 186,000 | — | — |
| 2017-06-07 | $5.05 | $5.05 | 456,200 | — | — |
| 2017-06-06 | $4.82 | $4.82 | 46,900 | — | — |
| 2017-06-05 | $4.94 | $4.94 | 65,900 | — | — |
| 2017-06-02 | $4.87 | $4.87 | 672,200 | — | — |
| 2017-06-01 | $5.16 | $5.16 | 144,600 | — | — |
| 2017-05-31 | $4.71 | $4.71 | 74,300 | — | — |
| 2017-05-30 | $5.00 | $5.00 | 76,200 | — | — |
| 2017-05-26 | $5.14 | $5.14 | 171,900 | — | — |
| 2017-05-25 | $5.13 | $5.13 | 100,800 | — | — |
| 2017-05-24 | $5.28 | $5.28 | 57,000 | — | — |
| 2017-05-23 | $5.26 | $5.26 | 28,300 | — | — |
| 2017-05-22 | $5.35 | $5.35 | 41,900 | — | — |
| 2017-05-19 | $5.30 | $5.30 | 67,700 | — | — |
| 2017-05-18 | $5.18 | $5.18 | 77,200 | — | — |
| 2017-05-17 | $5.27 | $5.27 | 78,300 | — | — |
| 2017-05-16 | $5.56 | $5.56 | 71,600 | — | — |
| 2017-05-15 | $5.62 | $5.62 | 114,500 | — | — |
| 2017-05-12 | $5.52 | $5.52 | 66,600 | — | — |
| 2017-05-11 | $5.44 | $5.44 | 174,800 | — | — |
| 2017-05-10 | $5.58 | $5.58 | 204,100 | — | — |
| 2017-05-09 | $5.93 | $5.93 | 135,600 | — | — |
| 2017-05-08 | $5.96 | $5.96 | 216,900 | — | — |
| 2017-05-05 | $5.60 | $5.60 | 214,000 | — | — |
| 2017-05-04 | $5.77 | $5.77 | 306,000 | — | — |
| 2017-05-03 | $6.47 | $6.47 | 368,000 | — | — |
| 2017-05-02 | $7.84 | $7.84 | 106,200 | — | — |
| 2017-05-01 | $8.02 | $8.02 | 154,200 | — | — |
| 2017-04-28 | $8.76 | $8.76 | 73,200 | — | — |