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
- 1987-03-31 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 | $10.50 | $21.11 | 4,800 | — | — |
| 2017-12-28 | $10.50 | $21.11 | 2,700 | — | — |
| 2017-12-27 | $10.45 | $21.01 | 1,200 | — | — |
| 2017-12-26 | $10.55 | $21.21 | 3,600 | — | — |
| 2017-12-22 | $10.30 | $20.71 | 700 | — | — |
| 2017-12-21 | $10.20 | $20.51 | 32,200 | — | — |
| 2017-12-20 | $10.23 | $20.57 | 5,000 | — | — |
| 2017-12-19 | $10.20 | $20.51 | 1,600 | — | — |
| 2017-12-18 | $10.20 | $20.51 | 9,000 | — | — |
| 2017-12-15 | $10.30 | $20.71 | 4,000 | — | — |
| 2017-12-14 | $10.30 | $20.71 | 500 | — | — |
| 2017-12-13 | $10.26 | $20.63 | 6,200 | — | — |
| 2017-12-12 | $10.35 | $20.81 | 700 | — | — |
| 2017-12-11 | $10.75 | $21.61 | 100 | — | — |
| 2017-12-08 | $10.85 | $21.81 | 900 | — | — |
| 2017-12-07 | $10.86 | $21.83 | 800 | — | — |
| 2017-12-06 | $10.95 | $22.01 | 2,300 | — | — |
| 2017-12-05 | $10.85 | $21.81 | 5,400 | — | — |
| 2017-12-04 | $10.70 | $21.51 | 5,500 | — | — |
| 2017-12-01 | $10.66 | $21.43 | 0 | — | — |
| 2017-11-30 | $10.66 | $21.43 | 1,000 | — | — |
| 2017-11-29 | $10.38 | $20.87 | 2,000 | — | — |
| 2017-11-28 | $10.68 | $21.47 | 800 | — | — |
| 2017-11-27 | $10.55 | $21.21 | 8,500 | — | — |
| 2017-11-24 | $10.45 | $21.01 | 1,100 | — | — |
| 2017-11-22 | $10.30 | $20.71 | 1,900 | — | — |
| 2017-11-21 | $10.35 | $20.81 | 5,300 | — | — |
| 2017-11-20 | $10.25 | $20.61 | 19,100 | — | — |
| 2017-11-17 | $10.95 | $22.01 | 700 | — | — |
| 2017-11-16 | $10.55 | $21.21 | 6,000 | — | — |
| 2017-11-15 | $10.77 | $21.65 | 2,300 | — | — |
| 2017-11-14 | $10.80 | $21.71 | 500 | — | — |
| 2017-11-13 | $10.80 | $21.71 | 3,300 | — | — |
| 2017-11-10 | $10.85 | $21.81 | 4,000 | — | — |
| 2017-11-09 | $10.80 | $21.71 | 500 | — | — |
| 2017-11-08 | $10.90 | $21.91 | 1,000 | — | — |
| 2017-11-07 | $10.85 | $21.81 | 1,800 | — | — |
| 2017-11-06 | $11.00 | $22.11 | 1,200 | — | — |
| 2017-11-03 | $10.95 | $22.01 | 1,100 | — | — |
| 2017-11-02 | $11.21 | $22.54 | 300 | — | — |
| 2017-11-01 | $11.20 | $22.52 | 1,600 | — | — |
| 2017-10-31 | $10.70 | $21.51 | 600 | — | — |
| 2017-10-30 | $10.60 | $21.31 | 800 | — | — |
| 2017-10-27 | $10.80 | $21.71 | 2,800 | — | — |
| 2017-10-26 | $10.70 | $21.51 | 3,500 | — | — |
| 2017-10-25 | $10.65 | $21.41 | 1,300 | — | — |
| 2017-10-24 | $10.75 | $21.61 | 700 | — | — |
| 2017-10-23 | $10.80 | $21.71 | 6,800 | — | — |
| 2017-10-20 | $10.90 | $21.91 | 1,900 | — | — |
| 2017-10-19 | $10.65 | $21.41 | 6,000 | — | — |
| 2017-10-18 | $11.05 | $22.21 | 4,600 | — | — |
| 2017-10-17 | $11.35 | $22.82 | 800 | — | — |
| 2017-10-16 | $11.26 | $22.64 | 4,400 | — | — |
| 2017-10-13 | $11.35 | $22.82 | 1,400 | — | — |
| 2017-10-12 | $11.10 | $22.32 | 1,300 | — | — |
| 2017-10-11 | $11.10 | $22.32 | 1,500 | — | — |
| 2017-10-10 | $11.15 | $22.42 | 4,300 | — | — |
| 2017-10-09 | $11.40 | $22.92 | 1,500 | — | — |
| 2017-10-06 | $11.50 | $23.12 | 5,600 | — | — |
| 2017-10-05 | $11.16 | $22.44 | 2,200 | — | — |
| 2017-10-04 | $11.05 | $22.21 | 12,400 | — | — |
| 2017-10-03 | $11.01 | $22.13 | 4,700 | — | — |
| 2017-10-02 | $11.23 | $22.58 | 6,100 | — | — |
| 2017-09-29 | $11.20 | $22.52 | 200 | — | — |
| 2017-09-28 | $11.07 | $22.25 | 6,700 | — | — |
| 2017-09-27 | $11.20 | $22.52 | 8,700 | — | — |
| 2017-09-26 | $11.10 | $22.32 | 6,500 | — | — |
| 2017-09-25 | $10.90 | $21.91 | 12,900 | — | — |
| 2017-09-22 | $10.70 | $21.51 | 800 | — | — |
| 2017-09-21 | $10.65 | $21.41 | 2,400 | — | — |
| 2017-09-20 | $10.75 | $21.61 | 1,200 | — | — |
| 2017-09-19 | $10.70 | $21.51 | 26,100 | — | — |
| 2017-09-18 | $10.57 | $21.25 | 7,600 | — | — |
| 2017-09-15 | $10.65 | $21.41 | 700 | — | — |
| 2017-09-14 | $10.60 | $21.31 | 3,700 | — | — |
| 2017-09-13 | $10.60 | $21.31 | 14,300 | — | — |
| 2017-09-12 | $10.60 | $21.31 | 15,300 | — | — |
| 2017-09-11 | $10.50 | $21.11 | 3,500 | — | — |
| 2017-09-08 | $10.55 | $21.21 | 1,600 | — | — |
| 2017-09-07 | $10.65 | $21.41 | 900 | — | — |
| 2017-09-06 | $10.80 | $21.71 | 10,000 | — | — |
| 2017-09-05 | $10.90 | $21.91 | 15,600 | — | — |
| 2017-09-01 | $10.70 | $21.51 | 1,300 | — | — |
| 2017-08-31 | $10.60 | $21.31 | 900 | — | — |
| 2017-08-30 | $10.70 | $21.51 | 3,700 | — | — |
| 2017-08-29 | $10.67 | $21.45 | 1,700 | — | — |
| 2017-08-28 | $10.80 | $21.71 | 11,300 | — | — |
| 2017-08-25 | $10.83 | $21.77 | 4,900 | — | — |
| 2017-08-24 | $10.90 | $21.91 | 6,900 | — | — |
| 2017-08-23 | $10.55 | $21.21 | 4,500 | — | — |
| 2017-08-22 | $10.60 | $21.31 | 7,300 | — | — |
| 2017-08-21 | $10.75 | $21.61 | 9,400 | — | — |
| 2017-08-18 | $11.25 | $22.62 | 8,000 | — | — |
| 2017-08-17 | $11.00 | $22.11 | 10,700 | — | — |
| 2017-08-16 | $10.90 | $21.91 | 9,800 | — | — |
| 2017-08-15 | $10.85 | $21.81 | 5,600 | — | — |
| 2017-08-14 | $10.55 | $21.21 | 26,400 | — | — |
| 2017-08-11 | $10.55 | $21.21 | 6,200 | — | — |
| 2017-08-10 | $10.40 | $20.91 | 18,500 | — | — |
| 2017-08-09 | $10.85 | $21.81 | 4,100 | — | — |
| 2017-08-08 | $10.30 | $20.71 | 5,700 | — | — |
| 2017-08-07 | $10.25 | $20.61 | 1,500 | — | — |
| 2017-08-04 | $10.45 | $21.01 | 4,400 | — | — |
| 2017-08-03 | $10.65 | $21.41 | 3,000 | — | — |
| 2017-08-02 | $10.70 | $21.51 | 2,000 | — | — |
| 2017-08-01 | $10.50 | $21.11 | 3,300 | — | — |
| 2017-07-31 | $10.60 | $21.31 | 6,800 | — | — |
| 2017-07-28 | $10.65 | $21.41 | 1,800 | — | — |
| 2017-07-27 | $10.50 | $21.11 | 6,000 | — | — |
| 2017-07-26 | $10.35 | $20.81 | 5,000 | — | — |
| 2017-07-25 | $10.70 | $21.51 | 1,500 | — | — |
| 2017-07-24 | $10.60 | $21.31 | 11,600 | — | — |
| 2017-07-21 | $10.70 | $21.51 | 16,400 | — | — |
| 2017-07-20 | $10.80 | $21.71 | 9,200 | — | — |
| 2017-07-19 | $10.85 | $21.81 | 10,800 | — | — |
| 2017-07-18 | $10.70 | $21.51 | 46,700 | — | — |
| 2017-07-17 | $11.05 | $22.21 | 24,100 | — | — |
| 2017-07-14 | $10.95 | $22.01 | 3,600 | — | — |
| 2017-07-13 | $10.65 | $21.41 | 11,900 | — | — |
| 2017-07-12 | $10.50 | $21.11 | 12,400 | — | — |
| 2017-07-11 | $10.50 | $21.11 | 6,400 | — | — |
| 2017-07-10 | $10.40 | $20.91 | 11,400 | — | — |
| 2017-07-07 | $10.30 | $20.71 | 14,300 | — | — |
| 2017-07-06 | $10.35 | $20.81 | 15,500 | — | — |
| 2017-07-05 | $10.30 | $20.71 | 16,100 | — | — |
| 2017-07-03 | $10.40 | $20.91 | 11,300 | — | — |
| 2017-06-30 | $10.20 | $20.51 | 11,900 | — | — |
| 2017-06-29 | $10.20 | $20.51 | 35,100 | — | — |
| 2017-06-28 | $10.30 | $20.71 | 17,200 | — | — |
| 2017-06-27 | $10.15 | $20.41 | 3,500 | — | — |
| 2017-06-26 | $10.30 | $20.71 | 11,600 | — | — |
| 2017-06-23 | $10.30 | $20.71 | 7,600 | — | — |
| 2017-06-22 | $10.50 | $21.11 | 8,800 | — | — |
| 2017-06-21 | $10.55 | $21.21 | 9,400 | — | — |
| 2017-06-20 | $10.50 | $21.11 | 28,900 | — | — |
| 2017-06-19 | $10.65 | $21.41 | 11,500 | — | — |
| 2017-06-16 | $10.80 | $21.71 | 2,900 | — | — |
| 2017-06-15 | $11.20 | $22.52 | 11,300 | — | — |
| 2017-06-14 | $11.05 | $22.21 | 7,400 | — | — |
| 2017-06-13 | $11.15 | $22.42 | 12,500 | — | — |
| 2017-06-12 | $11.55 | $23.22 | 18,400 | — | — |
| 2017-06-09 | $11.75 | $23.62 | 8,300 | — | — |
| 2017-06-08 | $11.80 | $23.72 | 7,300 | — | — |
| 2017-06-07 | $11.90 | $23.92 | 13,900 | — | — |
| 2017-06-06 | $11.80 | $23.04 | 12,600 | — | — |
| 2017-06-05 | $11.80 | $23.04 | 20,900 | — | — |
| 2017-06-02 | $12.20 | $23.82 | 18,100 | — | — |
| 2017-06-01 | $12.20 | $23.82 | 10,500 | — | — |
| 2017-05-31 | $12.05 | $23.53 | 21,400 | — | — |
| 2017-05-30 | $12.15 | $23.72 | 25,100 | — | — |
| 2017-05-26 | $12.40 | $24.21 | 13,400 | — | — |
| 2017-05-25 | $12.00 | $23.43 | 33,700 | — | — |
| 2017-05-24 | $12.00 | $23.43 | 20,900 | — | — |
| 2017-05-23 | $12.05 | $23.53 | 32,100 | — | — |
| 2017-05-22 | $12.00 | $23.43 | 234,600 | — | — |
| 2017-05-19 | $12.15 | $23.72 | 7,700 | — | — |
| 2017-05-18 | $11.75 | $22.94 | 4,600 | — | — |
| 2017-05-17 | $11.30 | $22.06 | 1,600 | — | — |
| 2017-05-16 | $11.35 | $22.16 | 6,400 | — | — |
| 2017-05-15 | $11.50 | $22.45 | 6,900 | — | — |
| 2017-05-12 | $11.00 | $21.48 | 1,400 | — | — |
| 2017-05-11 | $10.97 | $21.42 | 600 | — | — |
| 2017-05-10 | $11.10 | $21.67 | 15,000 | — | — |
| 2017-05-09 | $10.95 | $21.38 | 1,900 | — | — |
| 2017-05-08 | $10.99 | $21.46 | 3,400 | — | — |
| 2017-05-05 | $10.55 | $20.60 | 8,600 | — | — |
| 2017-05-04 | $10.25 | $20.01 | 5,200 | — | — |
| 2017-05-03 | $9.80 | $19.13 | 1,700 | — | — |
| 2017-05-02 | $9.80 | $19.13 | 0 | — | — |
| 2017-05-01 | $9.80 | $19.13 | 200 | — | — |
| 2017-04-28 | $9.88 | $19.29 | 1,000 | — | — |
| 2017-04-27 | $9.79 | $19.11 | 100 | — | — |
| 2017-04-26 | $9.90 | $19.33 | 5,400 | — | — |
| 2017-04-25 | $9.80 | $19.13 | 500 | — | — |
| 2017-04-24 | $9.70 | $18.94 | 5,900 | — | — |
| 2017-04-21 | $9.80 | $19.13 | 600 | — | — |
| 2017-04-20 | $9.80 | $19.13 | 2,900 | — | — |
| 2017-04-19 | $9.65 | $18.84 | 2,600 | — | — |
| 2017-04-18 | $9.30 | $18.16 | 3,100 | — | — |
| 2017-04-17 | $9.75 | $19.04 | 5,300 | — | — |
| 2017-04-13 | $9.60 | $18.74 | 1,900 | — | — |
| 2017-04-12 | $9.65 | $18.84 | 4,100 | — | — |
| 2017-04-11 | $9.80 | $19.13 | 2,500 | — | — |
| 2017-04-10 | $9.88 | $19.29 | 3,400 | — | — |
| 2017-04-07 | $9.85 | $19.23 | 600 | — | — |
| 2017-04-06 | $9.95 | $19.43 | 5,400 | — | — |
| 2017-04-05 | $9.75 | $19.04 | 6,400 | — | — |
| 2017-04-04 | $10.15 | $19.82 | 7,700 | — | — |
| 2017-04-03 | $10.05 | $19.62 | 9,400 | — | — |
| 2017-03-31 | $9.80 | $19.13 | 3,900 | — | — |
| 2017-03-30 | $9.55 | $18.65 | 3,900 | — | — |
| 2017-03-29 | $9.50 | $18.55 | 9,500 | — | — |
| 2017-03-28 | $9.25 | $18.06 | 2,300 | — | — |
| 2017-03-27 | $9.35 | $18.26 | 4,900 | — | — |
| 2017-03-24 | $9.25 | $18.06 | 4,200 | — | — |
| 2017-03-23 | $9.20 | $17.96 | 12,600 | — | — |
| 2017-03-22 | $9.10 | $17.77 | 400 | — | — |
| 2017-03-21 | $9.00 | $17.57 | 9,000 | — | — |
| 2017-03-20 | $9.05 | $17.67 | 6,800 | — | — |
| 2017-03-17 | $9.00 | $17.57 | 0 | — | — |
| 2017-03-16 | $9.00 | $17.57 | 5,900 | — | — |
| 2017-03-15 | $9.05 | $17.67 | 7,600 | — | — |
| 2017-03-14 | $8.97 | $17.51 | 8,600 | — | — |
| 2017-03-13 | $9.05 | $17.67 | 9,900 | — | — |
| 2017-03-10 | $8.80 | $17.18 | 5,000 | — | — |
| 2017-03-09 | $8.91 | $17.40 | 0 | — | — |
| 2017-03-08 | $8.91 | $17.40 | 5,200 | — | — |
| 2017-03-07 | $9.00 | $17.57 | 38,200 | — | — |
| 2017-03-06 | $8.10 | $15.81 | 3,800 | — | — |
| 2017-03-03 | $8.10 | $15.81 | 1,000 | — | — |
| 2017-03-02 | $8.10 | $15.81 | 5,200 | — | — |
| 2017-03-01 | $8.10 | $15.81 | 1,100 | — | — |
| 2017-02-28 | $8.15 | $15.91 | 2,300 | — | — |
| 2017-02-27 | $8.15 | $15.91 | 3,500 | — | — |
| 2017-02-24 | $7.75 | $15.13 | 5,300 | — | — |
| 2017-02-23 | $7.96 | $15.54 | 5,500 | — | — |
| 2017-02-22 | $8.00 | $15.62 | 1,600 | — | — |
| 2017-02-21 | $8.00 | $15.62 | 1,600 | — | — |
| 2017-02-17 | $8.05 | $15.72 | 5,700 | — | — |
| 2017-02-16 | $8.05 | $15.72 | 8,600 | — | — |
| 2017-02-15 | $8.16 | $15.93 | 1,900 | — | — |
| 2017-02-14 | $8.25 | $16.11 | 1,000 | — | — |
| 2017-02-13 | $8.21 | $16.03 | 9,100 | — | — |
| 2017-02-10 | $8.75 | $17.08 | 5,700 | — | — |
| 2017-02-09 | $8.93 | $17.44 | 3,400 | — | — |
| 2017-02-08 | $9.10 | $17.77 | 18,200 | — | — |
| 2017-02-07 | $8.80 | $17.18 | 1,900 | — | — |
| 2017-02-06 | $8.91 | $17.40 | 12,500 | — | — |
| 2017-02-03 | $8.90 | $17.38 | 500 | — | — |
| 2017-02-02 | $8.94 | $17.45 | 900 | — | — |
| 2017-02-01 | $8.89 | $17.36 | 2,400 | — | — |
| 2017-01-31 | $8.80 | $17.18 | 1,000 | — | — |
| 2017-01-30 | $8.90 | $17.38 | 16,900 | — | — |
| 2017-01-27 | $8.80 | $17.18 | 1,300 | — | — |
| 2017-01-26 | $8.70 | $16.99 | 8,800 | — | — |
| 2017-01-25 | $8.72 | $17.03 | 8,300 | — | — |
| 2017-01-24 | $8.79 | $17.16 | 3,300 | — | — |
| 2017-01-23 | $8.72 | $17.03 | 3,000 | — | — |
| 2017-01-20 | $8.72 | $17.03 | 9,600 | — | — |
| 2017-01-19 | $8.77 | $17.12 | 900 | — | — |
| 2017-01-18 | $8.72 | $17.03 | 600 | — | — |
| 2017-01-17 | $8.80 | $17.18 | 8,500 | — | — |
| 2017-01-13 | $8.70 | $16.99 | 5,900 | — | — |
| 2017-01-12 | $8.55 | $16.69 | 0 | — | — |
| 2017-01-11 | $8.55 | $16.69 | 8,000 | — | — |
| 2017-01-10 | $8.80 | $17.18 | 15,700 | — | — |
| 2017-01-09 | $8.85 | $17.28 | 5,800 | — | — |
| 2017-01-06 | $8.74 | $17.06 | 1,100 | — | — |
| 2017-01-05 | $8.68 | $16.95 | 4,600 | — | — |
| 2017-01-04 | $8.76 | $17.10 | 3,900 | — | — |
| 2017-01-03 | $8.60 | $16.79 | 1,700 | — | — |