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
- 1996-08-22 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 | $13.25 | $16.22 | 23,200 | — | — |
| 2017-12-28 | $13.15 | $16.09 | 11,500 | — | — |
| 2017-12-27 | $13.10 | $16.03 | 17,800 | — | — |
| 2017-12-26 | $13.00 | $15.91 | 20,800 | — | — |
| 2017-12-22 | $13.30 | $16.28 | 16,500 | — | — |
| 2017-12-21 | $13.05 | $15.97 | 23,600 | — | — |
| 2017-12-20 | $13.15 | $16.09 | 12,000 | — | — |
| 2017-12-19 | $13.20 | $16.16 | 15,000 | — | — |
| 2017-12-18 | $13.15 | $16.09 | 45,400 | — | — |
| 2017-12-15 | $13.20 | $16.16 | 81,200 | — | — |
| 2017-12-14 | $13.30 | $16.28 | 28,400 | — | — |
| 2017-12-13 | $13.50 | $16.52 | 25,800 | — | — |
| 2017-12-12 | $13.45 | $16.46 | 27,300 | — | — |
| 2017-12-11 | $13.65 | $16.71 | 37,000 | — | — |
| 2017-12-08 | $13.40 | $16.40 | 47,000 | — | — |
| 2017-12-07 | $13.50 | $16.52 | 33,300 | — | — |
| 2017-12-06 | $13.25 | $16.22 | 19,600 | — | — |
| 2017-12-05 | $13.30 | $16.28 | 41,100 | — | — |
| 2017-12-04 | $12.65 | $15.48 | 46,600 | — | — |
| 2017-12-01 | $13.55 | $16.58 | 26,600 | — | — |
| 2017-11-30 | $13.60 | $16.65 | 38,300 | — | — |
| 2017-11-29 | $14.15 | $17.32 | 34,500 | — | — |
| 2017-11-28 | $13.50 | $16.52 | 55,700 | — | — |
| 2017-11-27 | $13.15 | $16.09 | 57,000 | — | — |
| 2017-11-24 | $14.15 | $17.32 | 11,600 | — | — |
| 2017-11-22 | $14.45 | $17.69 | 43,600 | — | — |
| 2017-11-21 | $14.45 | $17.69 | 40,500 | — | — |
| 2017-11-20 | $15.00 | $18.36 | 73,100 | — | — |
| 2017-11-17 | $14.40 | $17.62 | 45,300 | — | — |
| 2017-11-16 | $14.30 | $17.39 | 47,400 | — | — |
| 2017-11-15 | $13.75 | $16.72 | 47,400 | — | — |
| 2017-11-14 | $13.65 | $16.60 | 37,900 | — | — |
| 2017-11-13 | $12.95 | $15.75 | 27,800 | — | — |
| 2017-11-10 | $12.90 | $15.69 | 35,700 | — | — |
| 2017-11-09 | $13.00 | $15.81 | 37,000 | — | — |
| 2017-11-08 | $13.40 | $16.30 | 18,300 | — | — |
| 2017-11-07 | $13.50 | $16.42 | 123,900 | — | — |
| 2017-11-06 | $12.90 | $15.69 | 127,100 | — | — |
| 2017-11-03 | $12.80 | $15.57 | 108,600 | — | — |
| 2017-11-02 | $11.70 | $14.23 | 227,900 | — | — |
| 2017-11-01 | $9.80 | $11.92 | 23,300 | — | — |
| 2017-10-31 | $9.50 | $11.55 | 14,000 | — | — |
| 2017-10-30 | $9.60 | $11.68 | 10,900 | — | — |
| 2017-10-27 | $9.60 | $11.68 | 15,700 | — | — |
| 2017-10-26 | $9.65 | $11.74 | 4,000 | — | — |
| 2017-10-25 | $9.80 | $11.92 | 9,400 | — | — |
| 2017-10-24 | $9.90 | $12.04 | 37,600 | — | — |
| 2017-10-23 | $9.05 | $11.01 | 62,300 | — | — |
| 2017-10-20 | $9.05 | $11.01 | 51,700 | — | — |
| 2017-10-19 | $9.50 | $11.55 | 12,500 | — | — |
| 2017-10-18 | $9.55 | $11.61 | 16,900 | — | — |
| 2017-10-17 | $9.55 | $11.61 | 18,400 | — | — |
| 2017-10-16 | $9.60 | $11.68 | 35,100 | — | — |
| 2017-10-13 | $9.40 | $11.43 | 21,400 | — | — |
| 2017-10-12 | $9.65 | $11.74 | 13,500 | — | — |
| 2017-10-11 | $9.95 | $12.10 | 5,000 | — | — |
| 2017-10-10 | $10.30 | $12.53 | 33,100 | — | — |
| 2017-10-09 | $10.60 | $12.89 | 27,900 | — | — |
| 2017-10-06 | $9.95 | $12.10 | 2,800 | — | — |
| 2017-10-05 | $10.00 | $12.16 | 5,200 | — | — |
| 2017-10-04 | $9.90 | $12.04 | 11,300 | — | — |
| 2017-10-03 | $9.90 | $12.04 | 16,900 | — | — |
| 2017-10-02 | $9.95 | $12.10 | 7,200 | — | — |
| 2017-09-29 | $9.75 | $11.86 | 7,300 | — | — |
| 2017-09-28 | $9.75 | $11.86 | 11,000 | — | — |
| 2017-09-27 | $9.80 | $11.92 | 16,900 | — | — |
| 2017-09-26 | $10.15 | $12.34 | 16,200 | — | — |
| 2017-09-25 | $9.75 | $11.86 | 8,600 | — | — |
| 2017-09-22 | $9.80 | $11.92 | 7,100 | — | — |
| 2017-09-21 | $9.55 | $11.61 | 4,200 | — | — |
| 2017-09-20 | $9.60 | $11.68 | 2,100 | — | — |
| 2017-09-19 | $9.60 | $11.68 | 21,500 | — | — |
| 2017-09-18 | $9.60 | $11.68 | 13,500 | — | — |
| 2017-09-15 | $9.25 | $11.25 | 26,900 | — | — |
| 2017-09-14 | $9.30 | $11.31 | 6,100 | — | — |
| 2017-09-13 | $9.45 | $11.49 | 10,800 | — | — |
| 2017-09-12 | $9.45 | $11.49 | 5,600 | — | — |
| 2017-09-11 | $9.55 | $11.61 | 10,500 | — | — |
| 2017-09-08 | $9.50 | $11.55 | 4,100 | — | — |
| 2017-09-07 | $9.50 | $11.55 | 15,500 | — | — |
| 2017-09-06 | $9.45 | $11.49 | 16,300 | — | — |
| 2017-09-05 | $9.75 | $11.86 | 9,500 | — | — |
| 2017-09-01 | $9.80 | $11.92 | 3,800 | — | — |
| 2017-08-31 | $9.75 | $11.86 | 3,300 | — | — |
| 2017-08-30 | $9.80 | $11.92 | 6,200 | — | — |
| 2017-08-29 | $9.70 | $11.80 | 24,700 | — | — |
| 2017-08-28 | $10.15 | $12.34 | 15,000 | — | — |
| 2017-08-25 | $10.10 | $12.28 | 4,600 | — | — |
| 2017-08-24 | $10.10 | $12.28 | 25,200 | — | — |
| 2017-08-23 | $10.43 | $12.69 | 29,000 | — | — |
| 2017-08-22 | $10.25 | $12.47 | 37,900 | — | — |
| 2017-08-21 | $9.80 | $11.92 | 19,600 | — | — |
| 2017-08-18 | $9.80 | $11.92 | 11,200 | — | — |
| 2017-08-17 | $9.69 | $11.79 | 9,200 | — | — |
| 2017-08-16 | $9.70 | $11.69 | 16,500 | — | — |
| 2017-08-15 | $9.85 | $11.87 | 8,400 | — | — |
| 2017-08-14 | $10.00 | $12.05 | 24,000 | — | — |
| 2017-08-11 | $9.70 | $11.69 | 23,700 | — | — |
| 2017-08-10 | $9.50 | $11.45 | 35,200 | — | — |
| 2017-08-09 | $10.20 | $12.29 | 27,000 | — | — |
| 2017-08-08 | $9.50 | $11.45 | 22,500 | — | — |
| 2017-08-07 | $9.70 | $11.69 | 43,900 | — | — |
| 2017-08-04 | $9.20 | $11.09 | 41,600 | — | — |
| 2017-08-03 | $8.70 | $10.48 | 9,300 | — | — |
| 2017-08-02 | $8.80 | $10.60 | 4,300 | — | — |
| 2017-08-01 | $8.90 | $10.72 | 6,600 | — | — |
| 2017-07-31 | $8.85 | $10.66 | 11,600 | — | — |
| 2017-07-28 | $8.65 | $10.42 | 6,000 | — | — |
| 2017-07-27 | $8.61 | $10.37 | 6,800 | — | — |
| 2017-07-26 | $8.90 | $10.72 | 1,200 | — | — |
| 2017-07-25 | $8.70 | $10.48 | 5,200 | — | — |
| 2017-07-24 | $8.95 | $10.78 | 5,300 | — | — |
| 2017-07-21 | $8.85 | $10.66 | 13,600 | — | — |
| 2017-07-20 | $8.80 | $10.60 | 7,300 | — | — |
| 2017-07-19 | $9.01 | $10.86 | 36,800 | — | — |
| 2017-07-18 | $8.95 | $10.78 | 3,900 | — | — |
| 2017-07-17 | $8.75 | $10.54 | 3,700 | — | — |
| 2017-07-14 | $8.85 | $10.66 | 4,300 | — | — |
| 2017-07-13 | $8.80 | $10.60 | 5,300 | — | — |
| 2017-07-12 | $8.80 | $10.60 | 5,300 | — | — |
| 2017-07-11 | $8.85 | $10.66 | 12,900 | — | — |
| 2017-07-10 | $8.90 | $10.72 | 8,700 | — | — |
| 2017-07-07 | $8.90 | $10.72 | 17,800 | — | — |
| 2017-07-06 | $8.45 | $10.18 | 2,200 | — | — |
| 2017-07-05 | $8.50 | $10.24 | 7,900 | — | — |
| 2017-07-03 | $8.55 | $10.30 | 2,800 | — | — |
| 2017-06-30 | $8.45 | $10.18 | 7,000 | — | — |
| 2017-06-29 | $8.45 | $10.18 | 9,200 | — | — |
| 2017-06-28 | $8.40 | $10.12 | 14,900 | — | — |
| 2017-06-27 | $8.55 | $10.30 | 13,400 | — | — |
| 2017-06-26 | $8.55 | $10.30 | 4,900 | — | — |
| 2017-06-23 | $8.60 | $10.36 | 4,800 | — | — |
| 2017-06-22 | $8.35 | $10.06 | 4,800 | — | — |
| 2017-06-21 | $8.55 | $10.30 | 3,800 | — | — |
| 2017-06-20 | $8.57 | $10.33 | 4,700 | — | — |
| 2017-06-19 | $8.65 | $10.42 | 4,400 | — | — |
| 2017-06-16 | $8.70 | $10.48 | 8,500 | — | — |
| 2017-06-15 | $8.70 | $10.48 | 12,800 | — | — |
| 2017-06-14 | $8.75 | $10.54 | 10,700 | — | — |
| 2017-06-13 | $8.50 | $10.24 | 36,000 | — | — |
| 2017-06-12 | $8.45 | $10.18 | 19,600 | — | — |
| 2017-06-09 | $8.40 | $10.12 | 28,200 | — | — |
| 2017-06-08 | $8.45 | $10.18 | 13,100 | — | — |
| 2017-06-07 | $8.55 | $10.30 | 14,100 | — | — |
| 2017-06-06 | $8.50 | $10.24 | 8,000 | — | — |
| 2017-06-05 | $8.75 | $10.54 | 6,000 | — | — |
| 2017-06-02 | $8.75 | $10.54 | 4,200 | — | — |
| 2017-06-01 | $8.60 | $10.36 | 10,200 | — | — |
| 2017-05-31 | $8.55 | $10.30 | 2,900 | — | — |
| 2017-05-30 | $8.50 | $10.24 | 5,400 | — | — |
| 2017-05-26 | $8.55 | $10.30 | 9,400 | — | — |
| 2017-05-25 | $8.45 | $10.18 | 4,800 | — | — |
| 2017-05-24 | $8.40 | $10.12 | 8,200 | — | — |
| 2017-05-23 | $8.35 | $10.06 | 6,700 | — | — |
| 2017-05-22 | $8.30 | $10.00 | 4,300 | — | — |
| 2017-05-19 | $8.35 | $10.06 | 5,300 | — | — |
| 2017-05-18 | $8.35 | $10.06 | 9,800 | — | — |
| 2017-05-17 | $8.25 | $9.94 | 21,600 | — | — |
| 2017-05-16 | $8.45 | $10.07 | 7,800 | — | — |
| 2017-05-15 | $8.45 | $10.07 | 8,700 | — | — |
| 2017-05-12 | $8.35 | $9.95 | 24,500 | — | — |
| 2017-05-11 | $8.50 | $10.13 | 10,200 | — | — |
| 2017-05-10 | $8.43 | $10.05 | 26,600 | — | — |
| 2017-05-09 | $8.80 | $10.49 | 2,200 | — | — |
| 2017-05-08 | $8.85 | $10.55 | 13,200 | — | — |
| 2017-05-05 | $8.60 | $10.25 | 3,800 | — | — |
| 2017-05-04 | $8.85 | $10.55 | 18,100 | — | — |
| 2017-05-03 | $9.07 | $10.81 | 5,500 | — | — |
| 2017-05-02 | $9.10 | $10.85 | 16,900 | — | — |
| 2017-05-01 | $9.15 | $10.91 | 42,300 | — | — |
| 2017-04-28 | $8.75 | $10.43 | 11,000 | — | — |
| 2017-04-27 | $8.55 | $10.19 | 2,800 | — | — |
| 2017-04-26 | $8.55 | $10.19 | 4,700 | — | — |
| 2017-04-25 | $8.60 | $10.25 | 8,800 | — | — |
| 2017-04-24 | $8.45 | $10.07 | 5,200 | — | — |
| 2017-04-21 | $8.50 | $10.13 | 8,900 | — | — |
| 2017-04-20 | $8.35 | $9.95 | 9,200 | — | — |
| 2017-04-19 | $8.35 | $9.95 | 9,300 | — | — |
| 2017-04-18 | $8.30 | $9.89 | 1,500 | — | — |
| 2017-04-17 | $8.35 | $9.95 | 25,700 | — | — |
| 2017-04-13 | $8.25 | $9.83 | 2,900 | — | — |
| 2017-04-12 | $8.45 | $10.07 | 4,800 | — | — |
| 2017-04-11 | $8.20 | $9.78 | 2,800 | — | — |
| 2017-04-10 | $8.05 | $9.60 | 1,900 | — | — |
| 2017-04-07 | $7.90 | $9.42 | 15,800 | — | — |
| 2017-04-06 | $8.15 | $9.72 | 4,200 | — | — |
| 2017-04-05 | $8.00 | $9.54 | 44,400 | — | — |
| 2017-04-04 | $8.05 | $9.60 | 13,400 | — | — |
| 2017-04-03 | $8.05 | $9.60 | 11,500 | — | — |
| 2017-03-31 | $8.10 | $9.66 | 22,700 | — | — |
| 2017-03-30 | $8.20 | $9.78 | 7,200 | — | — |
| 2017-03-29 | $8.30 | $9.89 | 6,900 | — | — |
| 2017-03-28 | $8.10 | $9.66 | 8,300 | — | — |
| 2017-03-27 | $8.15 | $9.72 | 1,400 | — | — |
| 2017-03-24 | $8.15 | $9.72 | 7,200 | — | — |
| 2017-03-23 | $8.20 | $9.78 | 12,500 | — | — |
| 2017-03-22 | $8.10 | $9.66 | 33,600 | — | — |
| 2017-03-21 | $8.15 | $9.72 | 11,100 | — | — |
| 2017-03-20 | $8.32 | $9.92 | 19,600 | — | — |
| 2017-03-17 | $8.30 | $9.89 | 14,000 | — | — |
| 2017-03-16 | $8.40 | $10.01 | 46,400 | — | — |
| 2017-03-15 | $8.30 | $9.89 | 12,100 | — | — |
| 2017-03-14 | $8.25 | $9.83 | 33,800 | — | — |
| 2017-03-13 | $8.20 | $9.78 | 79,900 | — | — |
| 2017-03-10 | $7.90 | $9.42 | 60,400 | — | — |
| 2017-03-09 | $7.80 | $9.30 | 67,000 | — | — |
| 2017-03-08 | $6.90 | $8.23 | 2,000 | — | — |
| 2017-03-07 | $6.90 | $8.23 | 900 | — | — |
| 2017-03-06 | $6.85 | $8.17 | 2,000 | — | — |
| 2017-03-03 | $6.88 | $8.20 | 10,500 | — | — |
| 2017-03-02 | $7.15 | $8.52 | 4,300 | — | — |
| 2017-03-01 | $7.25 | $8.64 | 9,300 | — | — |
| 2017-02-28 | $7.40 | $8.82 | 20,500 | — | — |
| 2017-02-27 | $7.50 | $8.94 | 10,600 | — | — |
| 2017-02-24 | $7.35 | $8.76 | 14,400 | — | — |
| 2017-02-23 | $7.13 | $8.50 | 6,900 | — | — |
| 2017-02-22 | $7.15 | $8.52 | 900 | — | — |
| 2017-02-21 | $7.15 | $8.52 | 7,300 | — | — |
| 2017-02-17 | $7.10 | $8.46 | 1,800 | — | — |
| 2017-02-16 | $6.90 | $8.23 | 900 | — | — |
| 2017-02-15 | $7.20 | $8.58 | 5,500 | — | — |
| 2017-02-14 | $7.18 | $8.46 | 600 | — | — |
| 2017-02-13 | $7.20 | $8.49 | 2,600 | — | — |
| 2017-02-10 | $7.02 | $8.28 | 1,600 | — | — |
| 2017-02-09 | $7.01 | $8.26 | 6,500 | — | — |
| 2017-02-08 | $6.98 | $8.23 | 900 | — | — |
| 2017-02-07 | $6.98 | $8.23 | 1,200 | — | — |
| 2017-02-06 | $7.05 | $8.31 | 3,700 | — | — |
| 2017-02-03 | $6.98 | $8.23 | 2,600 | — | — |
| 2017-02-02 | $6.95 | $8.19 | 500 | — | — |
| 2017-02-01 | $6.90 | $8.13 | 5,800 | — | — |
| 2017-01-31 | $6.90 | $8.13 | 6,600 | — | — |
| 2017-01-30 | $6.95 | $8.19 | 6,500 | — | — |
| 2017-01-27 | $7.00 | $8.25 | 1,900 | — | — |
| 2017-01-26 | $6.92 | $8.16 | 1,200 | — | — |
| 2017-01-25 | $7.05 | $8.31 | 4,600 | — | — |
| 2017-01-24 | $7.00 | $8.25 | 4,300 | — | — |
| 2017-01-23 | $7.00 | $8.25 | 4,300 | — | — |
| 2017-01-20 | $6.95 | $8.19 | 4,300 | — | — |
| 2017-01-19 | $7.00 | $8.25 | 300 | — | — |
| 2017-01-18 | $6.95 | $8.19 | 6,400 | — | — |
| 2017-01-17 | $6.95 | $8.19 | 5,600 | — | — |
| 2017-01-13 | $6.95 | $8.19 | 3,900 | — | — |
| 2017-01-12 | $6.95 | $8.19 | 22,600 | — | — |
| 2017-01-11 | $7.10 | $8.37 | 2,200 | — | — |
| 2017-01-10 | $7.33 | $8.64 | 11,200 | — | — |
| 2017-01-09 | $7.25 | $8.55 | 10,800 | — | — |
| 2017-01-06 | $7.15 | $8.43 | 59,500 | — | — |
| 2017-01-05 | $6.75 | $7.96 | 2,400 | — | — |
| 2017-01-04 | $6.75 | $7.96 | 8,700 | — | — |
| 2017-01-03 | $6.70 | $7.90 | 6,100 | — | — |