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
- 2011-07-21 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 | $11.99 | $12.77 | 512,700 | — | — |
| 2017-12-28 | $12.11 | $12.89 | 459,600 | — | — |
| 2017-12-27 | $12.15 | $12.94 | 419,000 | — | — |
| 2017-12-26 | $12.47 | $13.28 | 960,000 | — | — |
| 2017-12-22 | $12.17 | $12.96 | 910,000 | — | — |
| 2017-12-21 | $11.42 | $12.16 | 1,194,400 | — | — |
| 2017-12-20 | $11.36 | $12.10 | 852,800 | — | — |
| 2017-12-19 | $11.35 | $12.09 | 546,400 | — | — |
| 2017-12-18 | $11.40 | $12.14 | 1,154,100 | — | — |
| 2017-12-15 | $11.21 | $11.94 | 1,367,300 | — | — |
| 2017-12-14 | $11.07 | $11.79 | 389,100 | — | — |
| 2017-12-13 | $11.35 | $12.09 | 421,700 | — | — |
| 2017-12-12 | $11.22 | $11.95 | 319,000 | — | — |
| 2017-12-11 | $11.20 | $11.93 | 420,000 | — | — |
| 2017-12-08 | $11.10 | $11.82 | 345,500 | — | — |
| 2017-12-07 | $11.03 | $11.74 | 421,800 | — | — |
| 2017-12-06 | $10.80 | $11.50 | 322,000 | — | — |
| 2017-12-05 | $10.96 | $11.67 | 369,200 | — | — |
| 2017-12-04 | $11.37 | $12.11 | 607,400 | — | — |
| 2017-12-01 | $11.39 | $12.13 | 551,900 | — | — |
| 2017-11-30 | $11.39 | $12.13 | 620,400 | — | — |
| 2017-11-29 | $11.39 | $12.13 | 348,500 | — | — |
| 2017-11-28 | $11.25 | $11.98 | 507,300 | — | — |
| 2017-11-27 | $11.05 | $11.77 | 723,200 | — | — |
| 2017-11-24 | $11.40 | $12.14 | 210,100 | — | — |
| 2017-11-22 | $11.26 | $11.99 | 525,400 | — | — |
| 2017-11-21 | $11.18 | $11.90 | 506,100 | — | — |
| 2017-11-20 | $10.97 | $11.68 | 1,052,100 | — | — |
| 2017-11-17 | $10.80 | $11.50 | 361,300 | — | — |
| 2017-11-16 | $10.69 | $11.38 | 306,700 | — | — |
| 2017-11-15 | $10.47 | $11.15 | 315,200 | — | — |
| 2017-11-14 | $10.52 | $11.20 | 228,600 | — | — |
| 2017-11-13 | $10.71 | $11.40 | 253,000 | — | — |
| 2017-11-10 | $10.73 | $11.42 | 205,800 | — | — |
| 2017-11-09 | $10.78 | $11.48 | 264,100 | — | — |
| 2017-11-08 | $10.75 | $11.45 | 364,800 | — | — |
| 2017-11-07 | $10.67 | $11.36 | 517,600 | — | — |
| 2017-11-06 | $10.84 | $11.54 | 589,900 | — | — |
| 2017-11-03 | $10.84 | $11.54 | 279,200 | — | — |
| 2017-11-02 | $11.00 | $11.71 | 376,400 | — | — |
| 2017-11-01 | $11.06 | $11.78 | 624,300 | — | — |
| 2017-10-31 | $11.09 | $11.81 | 566,200 | — | — |
| 2017-10-30 | $11.18 | $11.90 | 844,500 | — | — |
| 2017-10-27 | $11.20 | $11.93 | 1,140,700 | — | — |
| 2017-10-26 | $11.55 | $12.30 | 1,021,900 | — | — |
| 2017-10-25 | $10.61 | $11.30 | 416,700 | — | — |
| 2017-10-24 | $10.35 | $11.02 | 340,900 | — | — |
| 2017-10-23 | $10.26 | $10.92 | 319,900 | — | — |
| 2017-10-20 | $10.28 | $10.95 | 445,500 | — | — |
| 2017-10-19 | $10.20 | $10.86 | 442,700 | — | — |
| 2017-10-18 | $9.93 | $10.57 | 283,900 | — | — |
| 2017-10-17 | $9.94 | $10.58 | 268,700 | — | — |
| 2017-10-16 | $9.81 | $10.45 | 321,200 | — | — |
| 2017-10-13 | $9.60 | $10.22 | 383,600 | — | — |
| 2017-10-12 | $9.38 | $9.99 | 292,400 | — | — |
| 2017-10-11 | $9.17 | $9.76 | 304,100 | — | — |
| 2017-10-10 | $9.12 | $9.71 | 311,900 | — | — |
| 2017-10-09 | $9.14 | $9.73 | 250,100 | — | — |
| 2017-10-06 | $9.43 | $10.04 | 359,100 | — | — |
| 2017-10-05 | $9.74 | $10.37 | 220,800 | — | — |
| 2017-10-04 | $9.60 | $10.22 | 302,700 | — | — |
| 2017-10-03 | $9.50 | $10.12 | 367,000 | — | — |
| 2017-10-02 | $9.34 | $9.94 | 420,700 | — | — |
| 2017-09-29 | $9.14 | $9.73 | 543,600 | — | — |
| 2017-09-28 | $8.97 | $9.55 | 430,000 | — | — |
| 2017-09-27 | $9.04 | $9.63 | 403,800 | — | — |
| 2017-09-26 | $8.69 | $9.25 | 201,000 | — | — |
| 2017-09-25 | $8.72 | $9.28 | 329,500 | — | — |
| 2017-09-22 | $8.62 | $9.18 | 254,700 | — | — |
| 2017-09-21 | $8.73 | $9.30 | 215,700 | — | — |
| 2017-09-20 | $8.78 | $9.35 | 261,000 | — | — |
| 2017-09-19 | $8.70 | $9.26 | 195,300 | — | — |
| 2017-09-18 | $8.83 | $9.40 | 377,000 | — | — |
| 2017-09-15 | $8.44 | $8.99 | 1,485,000 | — | — |
| 2017-09-14 | $8.51 | $9.06 | 319,800 | — | — |
| 2017-09-13 | $8.70 | $9.26 | 289,900 | — | — |
| 2017-09-12 | $8.77 | $9.34 | 282,600 | — | — |
| 2017-09-11 | $8.71 | $9.27 | 555,200 | — | — |
| 2017-09-08 | $9.10 | $9.69 | 471,600 | — | — |
| 2017-09-07 | $9.40 | $10.01 | 288,600 | — | — |
| 2017-09-06 | $9.34 | $9.94 | 282,400 | — | — |
| 2017-09-05 | $9.45 | $10.06 | 298,400 | — | — |
| 2017-09-01 | $9.61 | $10.23 | 226,100 | — | — |
| 2017-08-31 | $9.32 | $9.92 | 320,700 | — | — |
| 2017-08-30 | $9.47 | $10.08 | 227,800 | — | — |
| 2017-08-29 | $9.56 | $10.18 | 385,300 | — | — |
| 2017-08-28 | $9.40 | $10.01 | 367,100 | — | — |
| 2017-08-25 | $9.15 | $9.74 | 371,400 | — | — |
| 2017-08-24 | $9.15 | $9.74 | 269,500 | — | — |
| 2017-08-23 | $9.13 | $9.72 | 281,200 | — | — |
| 2017-08-22 | $8.92 | $9.50 | 362,600 | — | — |
| 2017-08-21 | $8.83 | $9.40 | 401,300 | — | — |
| 2017-08-18 | $8.64 | $9.20 | 384,500 | — | — |
| 2017-08-17 | $8.67 | $9.23 | 451,800 | — | — |
| 2017-08-16 | $8.74 | $9.31 | 419,000 | — | — |
| 2017-08-15 | $8.54 | $9.09 | 418,200 | — | — |
| 2017-08-14 | $8.66 | $9.22 | 416,500 | — | — |
| 2017-08-11 | $8.56 | $9.11 | 720,000 | — | — |
| 2017-08-10 | $8.47 | $9.02 | 539,900 | — | — |
| 2017-08-09 | $8.40 | $8.94 | 477,400 | — | — |
| 2017-08-08 | $8.36 | $8.90 | 561,800 | — | — |
| 2017-08-07 | $8.37 | $8.91 | 551,000 | — | — |
| 2017-08-04 | $8.55 | $9.10 | 532,600 | — | — |
| 2017-08-03 | $8.41 | $8.95 | 682,600 | — | — |
| 2017-08-02 | $8.43 | $8.98 | 828,300 | — | — |
| 2017-08-01 | $8.62 | $9.18 | 1,091,400 | — | — |
| 2017-07-31 | $8.95 | $9.53 | 795,000 | — | — |
| 2017-07-28 | $9.17 | $9.76 | 1,112,100 | — | — |
| 2017-07-27 | $9.31 | $9.91 | 1,970,600 | — | — |
| 2017-07-26 | $10.73 | $11.42 | 648,600 | — | — |
| 2017-07-25 | $10.80 | $11.50 | 595,800 | — | — |
| 2017-07-24 | $10.54 | $11.22 | 362,800 | — | — |
| 2017-07-21 | $10.55 | $11.23 | 601,000 | — | — |
| 2017-07-20 | $10.67 | $11.36 | 431,500 | — | — |
| 2017-07-19 | $10.76 | $11.46 | 443,400 | — | — |
| 2017-07-18 | $10.75 | $11.45 | 373,000 | — | — |
| 2017-07-17 | $10.90 | $11.61 | 387,300 | — | — |
| 2017-07-14 | $10.84 | $11.54 | 380,800 | — | — |
| 2017-07-13 | $10.90 | $11.61 | 364,100 | — | — |
| 2017-07-12 | $10.97 | $11.68 | 1,025,500 | — | — |
| 2017-07-11 | $10.97 | $11.68 | 1,044,800 | — | — |
| 2017-07-10 | $10.96 | $11.67 | 772,900 | — | — |
| 2017-07-07 | $10.98 | $11.69 | 528,700 | — | — |
| 2017-07-06 | $11.02 | $11.73 | 1,146,200 | — | — |
| 2017-07-05 | $11.01 | $11.72 | 582,100 | — | — |
| 2017-07-03 | $10.95 | $11.66 | 311,300 | — | — |
| 2017-06-30 | $10.90 | $11.61 | 651,400 | — | — |
| 2017-06-29 | $10.93 | $11.64 | 1,037,800 | — | — |
| 2017-06-28 | $11.00 | $11.71 | 1,093,500 | — | — |
| 2017-06-27 | $10.61 | $11.30 | 1,104,700 | — | — |
| 2017-06-26 | $9.90 | $10.54 | 592,700 | — | — |
| 2017-06-23 | $9.84 | $10.48 | 928,000 | — | — |
| 2017-06-22 | $9.88 | $10.52 | 403,100 | — | — |
| 2017-06-21 | $9.56 | $10.18 | 378,200 | — | — |
| 2017-06-20 | $9.40 | $10.01 | 444,800 | — | — |
| 2017-06-19 | $9.77 | $10.40 | 624,900 | — | — |
| 2017-06-16 | $9.55 | $10.17 | 768,900 | — | — |
| 2017-06-15 | $9.46 | $10.07 | 468,200 | — | — |
| 2017-06-14 | $9.75 | $10.38 | 531,700 | — | — |
| 2017-06-13 | $9.75 | $10.38 | 380,800 | — | — |
| 2017-06-12 | $9.70 | $10.33 | 455,200 | — | — |
| 2017-06-09 | $9.54 | $10.16 | 520,900 | — | — |
| 2017-06-08 | $9.59 | $10.21 | 403,800 | — | — |
| 2017-06-07 | $9.02 | $9.60 | 430,100 | — | — |
| 2017-06-06 | $9.18 | $9.77 | 517,400 | — | — |
| 2017-06-05 | $9.19 | $9.79 | 565,700 | — | — |
| 2017-06-02 | $9.02 | $9.60 | 692,400 | — | — |
| 2017-06-01 | $9.00 | $9.58 | 914,900 | — | — |
| 2017-05-31 | $8.74 | $9.31 | 1,108,200 | — | — |
| 2017-05-30 | $8.80 | $9.37 | 921,700 | — | — |
| 2017-05-26 | $9.07 | $9.66 | 471,400 | — | — |
| 2017-05-25 | $8.90 | $9.48 | 480,200 | — | — |
| 2017-05-24 | $9.00 | $9.58 | 514,700 | — | — |
| 2017-05-23 | $9.14 | $9.73 | 667,100 | — | — |
| 2017-05-22 | $8.71 | $9.27 | 734,000 | — | — |
| 2017-05-19 | $8.63 | $9.19 | 505,100 | — | — |
| 2017-05-18 | $8.36 | $8.90 | 712,100 | — | — |
| 2017-05-17 | $8.35 | $8.89 | 807,600 | — | — |
| 2017-05-16 | $8.21 | $8.74 | 1,121,800 | — | — |
| 2017-05-15 | $8.15 | $8.68 | 750,600 | — | — |
| 2017-05-12 | $7.98 | $8.50 | 537,400 | — | — |
| 2017-05-11 | $8.18 | $8.71 | 646,200 | — | — |
| 2017-05-10 | $8.12 | $8.65 | 693,300 | — | — |
| 2017-05-09 | $8.12 | $8.65 | 960,400 | — | — |
| 2017-05-08 | $7.93 | $8.44 | 598,100 | — | — |
| 2017-05-05 | $8.06 | $8.58 | 745,700 | — | — |
| 2017-05-04 | $7.93 | $8.44 | 1,222,400 | — | — |
| 2017-05-03 | $8.39 | $8.93 | 1,389,600 | — | — |
| 2017-05-02 | $8.89 | $9.47 | 698,200 | — | — |
| 2017-05-01 | $9.11 | $9.70 | 810,900 | — | — |
| 2017-04-28 | $9.17 | $9.76 | 765,900 | — | — |
| 2017-04-27 | $9.32 | $9.92 | 1,466,300 | — | — |
| 2017-04-26 | $9.64 | $10.26 | 922,300 | — | — |
| 2017-04-25 | $9.75 | $10.38 | 809,700 | — | — |
| 2017-04-24 | $9.85 | $10.49 | 1,295,400 | — | — |
| 2017-04-21 | $9.87 | $10.51 | 1,139,800 | — | — |
| 2017-04-20 | $10.01 | $10.66 | 2,235,900 | — | — |
| 2017-04-19 | $8.31 | $8.85 | 859,500 | — | — |
| 2017-04-18 | $8.51 | $9.06 | 656,700 | — | — |
| 2017-04-17 | $8.50 | $9.05 | 437,600 | — | — |
| 2017-04-13 | $8.50 | $9.05 | 871,600 | — | — |
| 2017-04-12 | $8.91 | $9.49 | 625,400 | — | — |
| 2017-04-11 | $9.54 | $10.16 | 596,300 | — | — |
| 2017-04-10 | $9.38 | $9.99 | 459,600 | — | — |
| 2017-04-07 | $9.17 | $9.76 | 616,300 | — | — |
| 2017-04-06 | $8.99 | $9.57 | 726,600 | — | — |
| 2017-04-05 | $9.08 | $9.67 | 549,900 | — | — |
| 2017-04-04 | $9.34 | $9.94 | 479,800 | — | — |
| 2017-04-03 | $9.17 | $9.76 | 677,900 | — | — |
| 2017-03-31 | $8.96 | $9.54 | 1,605,400 | — | — |
| 2017-03-30 | $9.01 | $9.59 | 935,300 | — | — |
| 2017-03-29 | $9.26 | $9.86 | 578,200 | — | — |
| 2017-03-28 | $9.15 | $9.74 | 942,200 | — | — |
| 2017-03-27 | $8.90 | $9.48 | 897,000 | — | — |
| 2017-03-24 | $8.58 | $9.14 | 2,298,400 | — | — |
| 2017-03-23 | $9.06 | $9.65 | 1,497,500 | — | — |
| 2017-03-22 | $8.67 | $9.23 | 1,049,400 | — | — |
| 2017-03-21 | $8.24 | $8.77 | 1,265,600 | — | — |
| 2017-03-20 | $8.93 | $9.51 | 681,000 | — | — |
| 2017-03-17 | $8.96 | $9.54 | 4,991,100 | — | — |
| 2017-03-16 | $10.09 | $10.74 | 2,255,500 | — | — |
| 2017-03-15 | $9.27 | $9.87 | 915,200 | — | — |
| 2017-03-14 | $8.90 | $9.48 | 1,196,800 | — | — |
| 2017-03-13 | $8.72 | $9.28 | 959,000 | — | — |
| 2017-03-10 | $8.30 | $8.84 | 541,800 | — | — |
| 2017-03-09 | $8.33 | $8.87 | 901,600 | — | — |
| 2017-03-08 | $8.66 | $9.22 | 625,700 | — | — |
| 2017-03-07 | $9.07 | $9.66 | 665,800 | — | — |
| 2017-03-06 | $9.72 | $10.35 | 675,000 | — | — |
| 2017-03-03 | $9.88 | $10.52 | 702,000 | — | — |
| 2017-03-02 | $9.88 | $10.52 | 774,700 | — | — |
| 2017-03-01 | $10.09 | $10.74 | 1,112,200 | — | — |
| 2017-02-28 | $9.75 | $10.38 | 1,179,400 | — | — |
| 2017-02-27 | $9.85 | $10.49 | 760,000 | — | — |
| 2017-02-24 | $9.55 | $10.17 | 1,161,200 | — | — |
| 2017-02-23 | $9.79 | $10.42 | 1,386,900 | — | — |
| 2017-02-22 | $9.90 | $10.54 | 584,500 | — | — |
| 2017-02-21 | $10.03 | $10.68 | 848,000 | — | — |
| 2017-02-17 | $9.99 | $10.64 | 547,100 | — | — |
| 2017-02-16 | $10.00 | $10.65 | 812,300 | — | — |
| 2017-02-15 | $9.85 | $10.49 | 847,600 | — | — |
| 2017-02-14 | $10.01 | $10.66 | 1,337,000 | — | — |
| 2017-02-13 | $9.92 | $10.56 | 1,326,900 | — | — |
| 2017-02-10 | $9.85 | $10.49 | 1,145,600 | — | — |
| 2017-02-09 | $9.38 | $9.99 | 648,100 | — | — |
| 2017-02-08 | $9.20 | $9.80 | 990,400 | — | — |
| 2017-02-07 | $9.13 | $9.72 | 585,200 | — | — |
| 2017-02-06 | $9.03 | $9.61 | 515,900 | — | — |
| 2017-02-03 | $9.09 | $9.68 | 554,400 | — | — |
| 2017-02-02 | $9.02 | $9.60 | 869,300 | — | — |
| 2017-02-01 | $8.91 | $9.49 | 1,078,000 | — | — |
| 2017-01-31 | $8.82 | $9.39 | 1,217,400 | — | — |
| 2017-01-30 | $9.32 | $9.92 | 916,900 | — | — |
| 2017-01-27 | $9.77 | $10.40 | 962,500 | — | — |
| 2017-01-26 | $9.90 | $10.54 | 1,609,100 | — | — |
| 2017-01-25 | $10.64 | $11.33 | 748,600 | — | — |
| 2017-01-24 | $10.65 | $11.34 | 1,040,400 | — | — |
| 2017-01-23 | $10.43 | $11.11 | 809,800 | — | — |
| 2017-01-20 | $10.30 | $10.97 | 1,462,700 | — | — |
| 2017-01-19 | $10.92 | $11.63 | 431,100 | — | — |
| 2017-01-18 | $11.22 | $11.95 | 494,900 | — | — |
| 2017-01-17 | $11.06 | $11.78 | 559,400 | — | — |
| 2017-01-13 | $11.41 | $12.15 | 311,700 | — | — |
| 2017-01-12 | $11.48 | $12.22 | 422,200 | — | — |
| 2017-01-11 | $11.62 | $12.37 | 468,200 | — | — |
| 2017-01-10 | $11.60 | $12.35 | 727,400 | — | — |
| 2017-01-09 | $10.95 | $11.66 | 791,900 | — | — |
| 2017-01-06 | $11.24 | $11.97 | 461,800 | — | — |
| 2017-01-05 | $11.61 | $12.36 | 463,600 | — | — |
| 2017-01-04 | $11.78 | $12.54 | 647,100 | — | — |
| 2017-01-03 | $11.30 | $12.03 | 1,052,400 | — | — |