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
- 1999-10-27 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 | $9.55 | $9.55 | 104,100 | — | — |
| 2017-12-28 | $9.75 | $9.75 | 73,000 | — | — |
| 2017-12-27 | $9.50 | $9.50 | 149,800 | — | — |
| 2017-12-26 | $10.00 | $10.00 | 58,000 | — | — |
| 2017-12-22 | $9.75 | $9.75 | 46,900 | — | — |
| 2017-12-21 | $9.95 | $9.95 | 68,200 | — | — |
| 2017-12-20 | $9.70 | $9.70 | 82,700 | — | — |
| 2017-12-19 | $10.20 | $10.20 | 57,700 | — | — |
| 2017-12-18 | $10.75 | $10.75 | 61,200 | — | — |
| 2017-12-15 | $10.70 | $10.70 | 75,500 | — | — |
| 2017-12-14 | $10.30 | $10.30 | 34,500 | — | — |
| 2017-12-13 | $10.55 | $10.55 | 46,200 | — | — |
| 2017-12-12 | $10.45 | $10.45 | 57,600 | — | — |
| 2017-12-11 | $10.55 | $10.55 | 52,000 | — | — |
| 2017-12-08 | $10.50 | $10.50 | 35,300 | — | — |
| 2017-12-07 | $10.70 | $10.70 | 57,400 | — | — |
| 2017-12-06 | $10.85 | $10.85 | 85,200 | — | — |
| 2017-12-05 | $10.95 | $10.95 | 38,200 | — | — |
| 2017-12-04 | $10.95 | $10.95 | 49,400 | — | — |
| 2017-12-01 | $11.15 | $11.15 | 79,100 | — | — |
| 2017-11-30 | $11.00 | $11.00 | 38,500 | — | — |
| 2017-11-29 | $11.25 | $11.25 | 38,700 | — | — |
| 2017-11-28 | $11.35 | $11.35 | 62,100 | — | — |
| 2017-11-27 | $11.05 | $11.05 | 37,500 | — | — |
| 2017-11-24 | $11.20 | $11.20 | 10,800 | — | — |
| 2017-11-22 | $11.30 | $11.30 | 37,000 | — | — |
| 2017-11-21 | $11.35 | $11.35 | 66,100 | — | — |
| 2017-11-20 | $11.20 | $11.20 | 73,000 | — | — |
| 2017-11-17 | $10.60 | $10.60 | 50,200 | — | — |
| 2017-11-16 | $10.65 | $10.65 | 50,200 | — | — |
| 2017-11-15 | $10.35 | $10.35 | 65,100 | — | — |
| 2017-11-14 | $10.60 | $10.60 | 55,800 | — | — |
| 2017-11-13 | $10.65 | $10.65 | 72,300 | — | — |
| 2017-11-10 | $11.00 | $11.00 | 335,000 | — | — |
| 2017-11-09 | $11.40 | $11.40 | 57,000 | — | — |
| 2017-11-08 | $11.25 | $11.25 | 56,400 | — | — |
| 2017-11-07 | $11.10 | $11.10 | 62,000 | — | — |
| 2017-11-06 | $11.45 | $11.45 | 37,700 | — | — |
| 2017-11-03 | $11.15 | $11.15 | 52,000 | — | — |
| 2017-11-02 | $11.05 | $11.05 | 78,000 | — | — |
| 2017-11-01 | $10.85 | $10.85 | 79,500 | — | — |
| 2017-10-31 | $11.05 | $11.05 | 76,000 | — | — |
| 2017-10-30 | $10.65 | $10.65 | 75,100 | — | — |
| 2017-10-27 | $10.85 | $10.85 | 58,900 | — | — |
| 2017-10-26 | $10.90 | $10.90 | 37,300 | — | — |
| 2017-10-25 | $10.80 | $10.80 | 49,000 | — | — |
| 2017-10-24 | $10.95 | $10.95 | 58,300 | — | — |
| 2017-10-23 | $11.00 | $11.00 | 73,000 | — | — |
| 2017-10-20 | $11.00 | $11.00 | 51,500 | — | — |
| 2017-10-19 | $11.40 | $11.40 | 73,800 | — | — |
| 2017-10-18 | $11.35 | $11.35 | 48,400 | — | — |
| 2017-10-17 | $11.70 | $11.70 | 42,800 | — | — |
| 2017-10-16 | $12.00 | $12.00 | 60,000 | — | — |
| 2017-10-13 | $12.05 | $12.05 | 49,100 | — | — |
| 2017-10-12 | $12.20 | $12.20 | 67,100 | — | — |
| 2017-10-11 | $12.35 | $12.35 | 39,700 | — | — |
| 2017-10-10 | $12.50 | $12.50 | 81,800 | — | — |
| 2017-10-09 | $12.15 | $12.15 | 69,700 | — | — |
| 2017-10-06 | $12.00 | $12.00 | 50,600 | — | — |
| 2017-10-05 | $11.90 | $11.90 | 57,800 | — | — |
| 2017-10-04 | $11.70 | $11.70 | 53,000 | — | — |
| 2017-10-03 | $12.00 | $12.00 | 53,700 | — | — |
| 2017-10-02 | $12.15 | $12.15 | 29,900 | — | — |
| 2017-09-29 | $12.15 | $12.15 | 54,000 | — | — |
| 2017-09-28 | $11.95 | $11.95 | 52,400 | — | — |
| 2017-09-27 | $11.85 | $11.85 | 79,100 | — | — |
| 2017-09-26 | $11.90 | $11.90 | 66,500 | — | — |
| 2017-09-25 | $11.95 | $11.95 | 52,000 | — | — |
| 2017-09-22 | $12.05 | $12.05 | 39,100 | — | — |
| 2017-09-21 | $11.90 | $11.90 | 39,100 | — | — |
| 2017-09-20 | $12.10 | $12.10 | 59,200 | — | — |
| 2017-09-19 | $12.15 | $12.15 | 102,400 | — | — |
| 2017-09-18 | $11.75 | $11.75 | 153,300 | — | — |
| 2017-09-15 | $10.80 | $10.80 | 233,500 | — | — |
| 2017-09-14 | $11.75 | $11.75 | 230,900 | — | — |
| 2017-09-13 | $12.80 | $12.80 | 130,500 | — | — |
| 2017-09-12 | $12.35 | $12.35 | 80,600 | — | — |
| 2017-09-11 | $12.70 | $12.70 | 99,100 | — | — |
| 2017-09-08 | $12.30 | $12.30 | 36,400 | — | — |
| 2017-09-07 | $12.55 | $12.55 | 57,900 | — | — |
| 2017-09-06 | $12.30 | $12.30 | 32,700 | — | — |
| 2017-09-05 | $12.40 | $12.40 | 28,400 | — | — |
| 2017-09-01 | $12.55 | $12.55 | 24,100 | — | — |
| 2017-08-31 | $12.60 | $12.60 | 34,400 | — | — |
| 2017-08-30 | $12.45 | $12.45 | 21,700 | — | — |
| 2017-08-29 | $12.20 | $12.20 | 33,000 | — | — |
| 2017-08-28 | $12.20 | $12.20 | 47,200 | — | — |
| 2017-08-25 | $11.95 | $11.95 | 53,400 | — | — |
| 2017-08-24 | $12.40 | $12.40 | 70,600 | — | — |
| 2017-08-23 | $12.40 | $12.40 | 64,200 | — | — |
| 2017-08-22 | $12.50 | $12.50 | 28,300 | — | — |
| 2017-08-21 | $12.90 | $12.90 | 59,500 | — | — |
| 2017-08-18 | $12.45 | $12.45 | 42,900 | — | — |
| 2017-08-17 | $12.30 | $12.30 | 45,800 | — | — |
| 2017-08-16 | $12.40 | $12.40 | 41,700 | — | — |
| 2017-08-15 | $12.50 | $12.50 | 40,200 | — | — |
| 2017-08-14 | $12.40 | $12.40 | 32,600 | — | — |
| 2017-08-11 | $12.30 | $12.30 | 33,400 | — | — |
| 2017-08-10 | $12.25 | $12.25 | 49,500 | — | — |
| 2017-08-09 | $12.45 | $12.45 | 47,700 | — | — |
| 2017-08-08 | $12.60 | $12.60 | 38,400 | — | — |
| 2017-08-07 | $12.55 | $12.55 | 61,300 | — | — |
| 2017-08-04 | $13.30 | $13.30 | 30,800 | — | — |
| 2017-08-03 | $13.50 | $13.50 | 29,200 | — | — |
| 2017-08-02 | $13.60 | $13.60 | 52,300 | — | — |
| 2017-08-01 | $13.55 | $13.55 | 33,000 | — | — |
| 2017-07-31 | $13.50 | $13.50 | 41,500 | — | — |
| 2017-07-28 | $13.70 | $13.70 | 31,700 | — | — |
| 2017-07-27 | $13.70 | $13.70 | 45,600 | — | — |
| 2017-07-26 | $13.95 | $13.95 | 38,800 | — | — |
| 2017-07-25 | $13.85 | $13.85 | 80,400 | — | — |
| 2017-07-24 | $13.80 | $13.80 | 53,300 | — | — |
| 2017-07-21 | $13.85 | $13.85 | 126,100 | — | — |
| 2017-07-20 | $14.80 | $14.80 | 372,400 | — | — |
| 2017-07-19 | $13.85 | $13.85 | 430,200 | — | — |
| 2017-07-18 | $12.55 | $12.55 | 24,900 | — | — |
| 2017-07-17 | $12.60 | $12.60 | 62,400 | — | — |
| 2017-07-14 | $12.20 | $12.20 | 38,500 | — | — |
| 2017-07-13 | $12.10 | $12.10 | 20,500 | — | — |
| 2017-07-12 | $12.10 | $12.10 | 30,800 | — | — |
| 2017-07-11 | $12.00 | $12.00 | 40,000 | — | — |
| 2017-07-10 | $11.90 | $11.90 | 30,400 | — | — |
| 2017-07-07 | $12.00 | $12.00 | 22,300 | — | — |
| 2017-07-06 | $11.75 | $11.75 | 21,300 | — | — |
| 2017-07-05 | $11.80 | $11.80 | 124,600 | — | — |
| 2017-07-03 | $12.00 | $12.00 | 16,300 | — | — |
| 2017-06-30 | $12.15 | $12.15 | 20,600 | — | — |
| 2017-06-29 | $12.25 | $12.25 | 31,500 | — | — |
| 2017-06-28 | $12.35 | $12.35 | 33,700 | — | — |
| 2017-06-27 | $12.00 | $12.00 | 29,300 | — | — |
| 2017-06-26 | $12.05 | $12.05 | 32,500 | — | — |
| 2017-06-23 | $12.30 | $12.30 | 34,600 | — | — |
| 2017-06-22 | $12.10 | $12.10 | 48,500 | — | — |
| 2017-06-21 | $11.80 | $11.80 | 31,200 | — | — |
| 2017-06-20 | $11.75 | $11.75 | 23,900 | — | — |
| 2017-06-19 | $11.70 | $11.70 | 127,700 | — | — |
| 2017-06-16 | $12.05 | $12.05 | 76,700 | — | — |
| 2017-06-15 | $11.90 | $11.90 | 58,500 | — | — |
| 2017-06-14 | $12.00 | $12.00 | 30,900 | — | — |
| 2017-06-13 | $12.00 | $12.00 | 19,800 | — | — |
| 2017-06-12 | $12.05 | $12.05 | 42,500 | — | — |
| 2017-06-09 | $12.10 | $12.10 | 46,900 | — | — |
| 2017-06-08 | $12.10 | $12.10 | 34,700 | — | — |
| 2017-06-07 | $12.05 | $12.05 | 36,400 | — | — |
| 2017-06-06 | $12.10 | $12.10 | 34,100 | — | — |
| 2017-06-05 | $12.15 | $12.15 | 50,000 | — | — |
| 2017-06-02 | $12.90 | $12.90 | 108,600 | — | — |
| 2017-06-01 | $12.60 | $12.60 | 54,600 | — | — |
| 2017-05-31 | $12.50 | $12.50 | 44,400 | — | — |
| 2017-05-30 | $12.50 | $12.50 | 22,400 | — | — |
| 2017-05-26 | $12.65 | $12.65 | 22,200 | — | — |
| 2017-05-25 | $12.60 | $12.60 | 20,900 | — | — |
| 2017-05-24 | $12.45 | $12.45 | 31,600 | — | — |
| 2017-05-23 | $12.50 | $12.50 | 37,100 | — | — |
| 2017-05-22 | $12.20 | $12.20 | 27,200 | — | — |
| 2017-05-19 | $11.95 | $11.95 | 53,400 | — | — |
| 2017-05-18 | $12.05 | $12.05 | 62,400 | — | — |
| 2017-05-17 | $12.00 | $12.00 | 82,100 | — | — |
| 2017-05-16 | $12.25 | $12.25 | 28,900 | — | — |
| 2017-05-15 | $12.30 | $12.30 | 16,800 | — | — |
| 2017-05-12 | $12.15 | $12.15 | 41,400 | — | — |
| 2017-05-11 | $12.35 | $12.35 | 48,900 | — | — |
| 2017-05-10 | $12.95 | $12.95 | 59,800 | — | — |
| 2017-05-09 | $12.35 | $12.35 | 45,500 | — | — |
| 2017-05-08 | $12.40 | $12.40 | 29,700 | — | — |
| 2017-05-05 | $12.30 | $12.30 | 31,100 | — | — |
| 2017-05-04 | $12.15 | $12.15 | 28,800 | — | — |
| 2017-05-03 | $11.95 | $11.95 | 67,000 | — | — |
| 2017-05-02 | $12.25 | $12.25 | 67,100 | — | — |
| 2017-05-01 | $12.35 | $12.35 | 42,400 | — | — |
| 2017-04-28 | $12.65 | $12.65 | 51,600 | — | — |
| 2017-04-27 | $12.65 | $12.65 | 51,700 | — | — |
| 2017-04-26 | $12.95 | $12.95 | 44,400 | — | — |
| 2017-04-25 | $13.45 | $13.45 | 127,900 | — | — |
| 2017-04-24 | $12.80 | $12.80 | 19,000 | — | — |
| 2017-04-21 | $12.60 | $12.60 | 43,000 | — | — |
| 2017-04-20 | $12.70 | $12.70 | 47,700 | — | — |
| 2017-04-19 | $12.50 | $12.50 | 30,900 | — | — |
| 2017-04-18 | $12.45 | $12.45 | 20,200 | — | — |
| 2017-04-17 | $12.50 | $12.50 | 21,600 | — | — |
| 2017-04-13 | $12.30 | $12.30 | 27,400 | — | — |
| 2017-04-12 | $12.15 | $12.15 | 30,600 | — | — |
| 2017-04-11 | $12.25 | $12.25 | 80,200 | — | — |
| 2017-04-10 | $12.10 | $12.10 | 40,700 | — | — |
| 2017-04-07 | $12.30 | $12.30 | 18,200 | — | — |
| 2017-04-06 | $12.15 | $12.15 | 34,300 | — | — |
| 2017-04-05 | $12.10 | $12.10 | 38,900 | — | — |
| 2017-04-04 | $12.50 | $12.50 | 55,400 | — | — |
| 2017-04-03 | $12.15 | $12.15 | 82,300 | — | — |
| 2017-03-31 | $12.35 | $12.35 | 70,700 | — | — |
| 2017-03-30 | $12.05 | $12.05 | 48,000 | — | — |
| 2017-03-29 | $11.95 | $11.95 | 75,300 | — | — |
| 2017-03-28 | $11.95 | $11.95 | 38,700 | — | — |
| 2017-03-27 | $12.05 | $12.05 | 63,400 | — | — |
| 2017-03-24 | $11.95 | $11.95 | 95,300 | — | — |
| 2017-03-23 | $11.75 | $11.75 | 185,700 | — | — |
| 2017-03-22 | $12.00 | $12.00 | 182,900 | — | — |
| 2017-03-21 | $12.85 | $12.85 | 103,000 | — | — |
| 2017-03-20 | $13.90 | $13.90 | 32,000 | — | — |
| 2017-03-17 | $13.85 | $13.85 | 53,600 | — | — |
| 2017-03-16 | $13.75 | $13.75 | 35,100 | — | — |
| 2017-03-15 | $14.05 | $14.05 | 60,200 | — | — |
| 2017-03-14 | $13.65 | $13.65 | 43,200 | — | — |
| 2017-03-13 | $13.50 | $13.50 | 83,100 | — | — |
| 2017-03-10 | $12.85 | $12.85 | 74,300 | — | — |
| 2017-03-09 | $13.10 | $13.10 | 44,500 | — | — |
| 2017-03-08 | $13.15 | $13.15 | 59,400 | — | — |
| 2017-03-07 | $13.25 | $13.25 | 74,000 | — | — |
| 2017-03-06 | $13.65 | $13.65 | 51,000 | — | — |
| 2017-03-03 | $13.90 | $13.90 | 55,400 | — | — |
| 2017-03-02 | $14.10 | $14.10 | 122,100 | — | — |
| 2017-03-01 | $14.75 | $14.75 | 91,900 | — | — |
| 2017-02-28 | $14.20 | $14.20 | 193,600 | — | — |
| 2017-02-27 | $14.55 | $14.55 | 70,500 | — | — |
| 2017-02-24 | $14.65 | $14.65 | 53,000 | — | — |
| 2017-02-23 | $14.80 | $14.80 | 58,100 | — | — |
| 2017-02-22 | $15.00 | $15.00 | 56,700 | — | — |
| 2017-02-21 | $15.20 | $15.20 | 36,600 | — | — |
| 2017-02-17 | $15.45 | $15.45 | 64,200 | — | — |
| 2017-02-16 | $15.75 | $15.75 | 44,100 | — | — |
| 2017-02-15 | $16.00 | $16.00 | 54,900 | — | — |
| 2017-02-14 | $15.80 | $15.80 | 130,600 | — | — |
| 2017-02-13 | $16.20 | $16.20 | 94,100 | — | — |
| 2017-02-10 | $16.40 | $16.40 | 118,500 | — | — |
| 2017-02-09 | $16.45 | $16.45 | 234,600 | — | — |
| 2017-02-08 | $15.35 | $15.35 | 294,700 | — | — |
| 2017-02-07 | $14.70 | $14.70 | 299,100 | — | — |
| 2017-02-06 | $13.70 | $13.70 | 57,300 | — | — |
| 2017-02-03 | $14.05 | $14.05 | 58,700 | — | — |
| 2017-02-02 | $13.45 | $13.45 | 27,000 | — | — |
| 2017-02-01 | $13.45 | $13.45 | 56,000 | — | — |
| 2017-01-31 | $12.65 | $12.65 | 88,200 | — | — |
| 2017-01-30 | $12.70 | $12.70 | 63,900 | — | — |
| 2017-01-27 | $12.85 | $12.85 | 37,700 | — | — |
| 2017-01-26 | $13.05 | $13.05 | 32,500 | — | — |
| 2017-01-25 | $13.10 | $13.10 | 28,200 | — | — |
| 2017-01-24 | $12.75 | $12.75 | 78,800 | — | — |
| 2017-01-23 | $12.90 | $12.90 | 55,200 | — | — |
| 2017-01-20 | $13.65 | $13.65 | 22,800 | — | — |
| 2017-01-19 | $13.45 | $13.45 | 25,500 | — | — |
| 2017-01-18 | $13.75 | $13.75 | 28,800 | — | — |
| 2017-01-17 | $13.70 | $13.70 | 47,500 | — | — |
| 2017-01-13 | $14.35 | $14.35 | 75,300 | — | — |
| 2017-01-12 | $13.80 | $13.80 | 38,400 | — | — |
| 2017-01-11 | $13.75 | $13.75 | 26,000 | — | — |
| 2017-01-10 | $13.95 | $13.95 | 50,900 | — | — |
| 2017-01-09 | $13.90 | $13.90 | 64,200 | — | — |
| 2017-01-06 | $13.90 | $13.90 | 69,600 | — | — |
| 2017-01-05 | $13.65 | $13.65 | 191,100 | — | — |
| 2017-01-04 | $13.30 | $13.30 | 51,200 | — | — |
| 2017-01-03 | $12.65 | $12.65 | 13,900 | — | — |