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
- 2013-09-18 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 | $8.02 | $8.02 | 603,200 | — | — |
| 2017-12-28 | $7.99 | $7.99 | 405,800 | — | — |
| 2017-12-27 | $8.10 | $8.10 | 492,000 | — | — |
| 2017-12-26 | $8.22 | $8.22 | 730,400 | — | — |
| 2017-12-22 | $8.19 | $8.19 | 686,900 | — | — |
| 2017-12-21 | $8.31 | $8.31 | 1,015,600 | — | — |
| 2017-12-20 | $8.66 | $8.66 | 652,200 | — | — |
| 2017-12-19 | $8.86 | $8.86 | 587,000 | — | — |
| 2017-12-18 | $8.91 | $8.91 | 492,800 | — | — |
| 2017-12-15 | $8.85 | $8.85 | 1,008,900 | — | — |
| 2017-12-14 | $9.12 | $9.12 | 814,700 | — | — |
| 2017-12-13 | $9.13 | $9.13 | 917,300 | — | — |
| 2017-12-12 | $9.20 | $9.20 | 319,100 | — | — |
| 2017-12-11 | $9.25 | $9.25 | 1,185,400 | — | — |
| 2017-12-08 | $9.12 | $9.12 | 250,400 | — | — |
| 2017-12-07 | $9.12 | $9.12 | 648,300 | — | — |
| 2017-12-06 | $9.15 | $9.15 | 621,200 | — | — |
| 2017-12-05 | $9.12 | $9.12 | 429,400 | — | — |
| 2017-12-04 | $9.39 | $9.39 | 729,300 | — | — |
| 2017-12-01 | $9.25 | $9.25 | 414,600 | — | — |
| 2017-11-30 | $9.15 | $9.15 | 700,300 | — | — |
| 2017-11-29 | $9.28 | $9.28 | 976,000 | — | — |
| 2017-11-28 | $9.63 | $9.63 | 400,700 | — | — |
| 2017-11-27 | $9.52 | $9.52 | 322,000 | — | — |
| 2017-11-24 | $9.73 | $9.73 | 142,800 | — | — |
| 2017-11-22 | $9.86 | $9.86 | 573,600 | — | — |
| 2017-11-21 | $9.84 | $9.84 | 589,400 | — | — |
| 2017-11-20 | $9.75 | $9.75 | 156,800 | — | — |
| 2017-11-17 | $9.80 | $9.80 | 442,200 | — | — |
| 2017-11-16 | $9.55 | $9.55 | 684,300 | — | — |
| 2017-11-15 | $9.48 | $9.48 | 507,700 | — | — |
| 2017-11-14 | $9.64 | $9.64 | 206,000 | — | — |
| 2017-11-13 | $9.65 | $9.65 | 162,800 | — | — |
| 2017-11-10 | $9.71 | $9.71 | 541,500 | — | — |
| 2017-11-09 | $9.73 | $9.73 | 683,300 | — | — |
| 2017-11-08 | $10.00 | $10.00 | 345,700 | — | — |
| 2017-11-07 | $10.00 | $10.00 | 567,100 | — | — |
| 2017-11-06 | $10.12 | $10.12 | 402,600 | — | — |
| 2017-11-03 | $10.02 | $10.02 | 612,100 | — | — |
| 2017-11-02 | $10.25 | $10.25 | 219,900 | — | — |
| 2017-11-01 | $10.35 | $10.35 | 411,400 | — | — |
| 2017-10-31 | $10.23 | $10.23 | 359,100 | — | — |
| 2017-10-30 | $10.40 | $10.40 | 412,100 | — | — |
| 2017-10-27 | $10.66 | $10.66 | 607,600 | — | — |
| 2017-10-26 | $10.16 | $10.16 | 1,779,600 | — | — |
| 2017-10-25 | $11.26 | $11.26 | 1,708,200 | — | — |
| 2017-10-24 | $10.21 | $10.21 | 901,200 | — | — |
| 2017-10-23 | $10.26 | $10.26 | 281,900 | — | — |
| 2017-10-20 | $10.42 | $10.42 | 646,900 | — | — |
| 2017-10-19 | $10.60 | $10.60 | 558,900 | — | — |
| 2017-10-18 | $10.78 | $10.78 | 364,700 | — | — |
| 2017-10-17 | $10.88 | $10.88 | 385,400 | — | — |
| 2017-10-16 | $11.07 | $11.07 | 631,500 | — | — |
| 2017-10-13 | $11.33 | $11.33 | 437,100 | — | — |
| 2017-10-12 | $11.46 | $11.46 | 327,100 | — | — |
| 2017-10-11 | $11.46 | $11.46 | 329,500 | — | — |
| 2017-10-10 | $11.48 | $11.48 | 288,300 | — | — |
| 2017-10-09 | $11.43 | $11.43 | 532,400 | — | — |
| 2017-10-06 | $11.80 | $11.80 | 543,500 | — | — |
| 2017-10-05 | $11.99 | $11.99 | 543,100 | — | — |
| 2017-10-04 | $12.14 | $12.14 | 300,200 | — | — |
| 2017-10-03 | $12.19 | $12.19 | 698,200 | — | — |
| 2017-10-02 | $12.02 | $12.02 | 323,900 | — | — |
| 2017-09-29 | $11.87 | $11.87 | 400,200 | — | — |
| 2017-09-28 | $11.93 | $11.93 | 261,400 | — | — |
| 2017-09-27 | $11.83 | $11.83 | 466,200 | — | — |
| 2017-09-26 | $11.80 | $11.80 | 213,100 | — | — |
| 2017-09-25 | $11.80 | $11.80 | 379,000 | — | — |
| 2017-09-22 | $11.86 | $11.86 | 204,300 | — | — |
| 2017-09-21 | $11.86 | $11.86 | 418,300 | — | — |
| 2017-09-20 | $11.86 | $11.86 | 397,600 | — | — |
| 2017-09-19 | $11.83 | $11.83 | 350,000 | — | — |
| 2017-09-18 | $11.89 | $11.89 | 378,800 | — | — |
| 2017-09-15 | $12.23 | $12.23 | 355,000 | — | — |
| 2017-09-14 | $12.42 | $12.42 | 273,500 | — | — |
| 2017-09-13 | $12.48 | $12.48 | 311,200 | — | — |
| 2017-09-12 | $12.51 | $12.51 | 231,000 | — | — |
| 2017-09-11 | $12.31 | $12.31 | 509,700 | — | — |
| 2017-09-08 | $12.08 | $12.08 | 387,700 | — | — |
| 2017-09-07 | $12.36 | $12.36 | 288,900 | — | — |
| 2017-09-06 | $12.61 | $12.61 | 418,100 | — | — |
| 2017-09-05 | $12.61 | $12.61 | 378,700 | — | — |
| 2017-09-01 | $12.79 | $12.79 | 196,500 | — | — |
| 2017-08-31 | $12.61 | $12.61 | 417,200 | — | — |
| 2017-08-30 | $12.91 | $12.91 | 270,800 | — | — |
| 2017-08-29 | $13.01 | $13.01 | 290,600 | — | — |
| 2017-08-28 | $12.89 | $12.89 | 208,100 | — | — |
| 2017-08-25 | $13.06 | $13.06 | 179,200 | — | — |
| 2017-08-24 | $12.74 | $12.74 | 357,200 | — | — |
| 2017-08-23 | $12.84 | $12.84 | 269,500 | — | — |
| 2017-08-22 | $12.86 | $12.86 | 406,700 | — | — |
| 2017-08-21 | $12.99 | $12.99 | 536,200 | — | — |
| 2017-08-18 | $13.18 | $13.18 | 229,400 | — | — |
| 2017-08-17 | $13.07 | $13.07 | 216,600 | — | — |
| 2017-08-16 | $13.33 | $13.33 | 81,000 | — | — |
| 2017-08-15 | $13.28 | $13.28 | 159,400 | — | — |
| 2017-08-14 | $13.34 | $13.34 | 335,000 | — | — |
| 2017-08-11 | $13.18 | $13.18 | 370,300 | — | — |
| 2017-08-10 | $13.24 | $13.24 | 425,000 | — | — |
| 2017-08-09 | $13.32 | $13.32 | 247,200 | — | — |
| 2017-08-08 | $13.53 | $13.53 | 197,100 | — | — |
| 2017-08-07 | $13.43 | $13.43 | 495,700 | — | — |
| 2017-08-04 | $13.25 | $13.25 | 336,500 | — | — |
| 2017-08-03 | $13.37 | $13.37 | 265,600 | — | — |
| 2017-08-02 | $13.58 | $13.58 | 455,700 | — | — |
| 2017-08-01 | $13.64 | $13.64 | 562,100 | — | — |
| 2017-07-31 | $13.70 | $13.70 | 626,300 | — | — |
| 2017-07-28 | $13.48 | $13.48 | 210,200 | — | — |
| 2017-07-27 | $13.49 | $13.49 | 570,800 | — | — |
| 2017-07-26 | $13.69 | $13.69 | 421,100 | — | — |
| 2017-07-25 | $14.02 | $14.02 | 637,000 | — | — |
| 2017-07-24 | $14.31 | $14.31 | 666,600 | — | — |
| 2017-07-21 | $14.72 | $14.72 | 645,200 | — | — |
| 2017-07-20 | $15.35 | $15.35 | 324,300 | — | — |
| 2017-07-19 | $15.49 | $15.49 | 290,700 | — | — |
| 2017-07-18 | $15.54 | $15.54 | 284,700 | — | — |
| 2017-07-17 | $15.78 | $15.78 | 343,100 | — | — |
| 2017-07-14 | $15.75 | $15.75 | 259,100 | — | — |
| 2017-07-13 | $15.73 | $15.73 | 317,600 | — | — |
| 2017-07-12 | $15.82 | $15.82 | 585,700 | — | — |
| 2017-07-11 | $15.47 | $15.47 | 359,600 | — | — |
| 2017-07-10 | $15.64 | $15.64 | 408,500 | — | — |
| 2017-07-07 | $15.74 | $15.74 | 371,300 | — | — |
| 2017-07-06 | $15.25 | $15.25 | 356,900 | — | — |
| 2017-07-05 | $15.12 | $15.12 | 330,700 | — | — |
| 2017-07-03 | $14.83 | $14.83 | 277,400 | — | — |
| 2017-06-30 | $14.55 | $14.55 | 546,600 | — | — |
| 2017-06-29 | $14.48 | $14.48 | 314,800 | — | — |
| 2017-06-28 | $14.46 | $14.46 | 242,500 | — | — |
| 2017-06-27 | $14.29 | $14.29 | 210,300 | — | — |
| 2017-06-26 | $14.75 | $14.75 | 499,500 | — | — |
| 2017-06-23 | $14.64 | $14.64 | 228,700 | — | — |
| 2017-06-22 | $14.45 | $14.45 | 205,600 | — | — |
| 2017-06-21 | $14.13 | $14.13 | 324,800 | — | — |
| 2017-06-20 | $14.13 | $14.13 | 346,800 | — | — |
| 2017-06-19 | $14.34 | $14.34 | 299,500 | — | — |
| 2017-06-16 | $14.28 | $14.28 | 292,800 | — | — |
| 2017-06-15 | $13.95 | $13.95 | 264,600 | — | — |
| 2017-06-14 | $14.11 | $14.11 | 355,800 | — | — |
| 2017-06-13 | $14.15 | $14.15 | 487,800 | — | — |
| 2017-06-12 | $13.75 | $13.75 | 442,600 | — | — |
| 2017-06-09 | $13.91 | $13.91 | 561,300 | — | — |
| 2017-06-08 | $13.96 | $13.96 | 289,200 | — | — |
| 2017-06-07 | $13.91 | $13.91 | 419,200 | — | — |
| 2017-06-06 | $13.92 | $13.92 | 574,800 | — | — |
| 2017-06-05 | $13.24 | $13.24 | 822,400 | — | — |
| 2017-06-02 | $12.98 | $12.98 | 429,100 | — | — |
| 2017-06-01 | $13.10 | $13.10 | 724,800 | — | — |
| 2017-05-31 | $13.05 | $13.05 | 870,300 | — | — |
| 2017-05-30 | $13.33 | $13.33 | 271,000 | — | — |
| 2017-05-26 | $13.69 | $13.69 | 224,700 | — | — |
| 2017-05-25 | $13.57 | $13.57 | 230,600 | — | — |
| 2017-05-24 | $13.17 | $13.17 | 580,700 | — | — |
| 2017-05-23 | $13.33 | $13.33 | 332,900 | — | — |
| 2017-05-22 | $13.58 | $13.58 | 370,900 | — | — |
| 2017-05-19 | $13.46 | $13.46 | 657,200 | — | — |
| 2017-05-18 | $13.63 | $13.63 | 631,200 | — | — |
| 2017-05-17 | $13.83 | $13.83 | 753,000 | — | — |
| 2017-05-16 | $13.84 | $13.84 | 743,700 | — | — |
| 2017-05-15 | $13.48 | $13.48 | 599,700 | — | — |
| 2017-05-12 | $13.43 | $13.43 | 605,100 | — | — |
| 2017-05-11 | $13.36 | $13.36 | 467,600 | — | — |
| 2017-05-10 | $13.14 | $13.14 | 491,300 | — | — |
| 2017-05-09 | $12.74 | $12.74 | 547,100 | — | — |
| 2017-05-08 | $13.19 | $13.19 | 643,900 | — | — |
| 2017-05-05 | $13.08 | $13.08 | 564,700 | — | — |
| 2017-05-04 | $12.92 | $12.92 | 324,200 | — | — |
| 2017-05-03 | $12.84 | $12.84 | 414,600 | — | — |
| 2017-05-02 | $12.90 | $12.90 | 465,200 | — | — |
| 2017-05-01 | $12.56 | $12.56 | 310,600 | — | — |
| 2017-04-28 | $12.61 | $12.61 | 377,800 | — | — |
| 2017-04-27 | $12.67 | $12.67 | 477,800 | — | — |
| 2017-04-26 | $12.74 | $12.74 | 848,000 | — | — |
| 2017-04-25 | $13.15 | $13.15 | 741,300 | — | — |
| 2017-04-24 | $13.54 | $13.54 | 501,300 | — | — |
| 2017-04-21 | $13.22 | $13.22 | 764,400 | — | — |
| 2017-04-20 | $13.96 | $13.96 | 2,369,500 | — | — |
| 2017-04-19 | $14.02 | $14.02 | 735,000 | — | — |
| 2017-04-18 | $13.95 | $13.95 | 499,800 | — | — |
| 2017-04-17 | $14.17 | $14.17 | 238,700 | — | — |
| 2017-04-13 | $14.05 | $14.05 | 258,300 | — | — |
| 2017-04-12 | $14.30 | $14.30 | 341,100 | — | — |
| 2017-04-11 | $14.09 | $14.09 | 367,200 | — | — |
| 2017-04-10 | $14.32 | $14.32 | 248,400 | — | — |
| 2017-04-07 | $14.39 | $14.39 | 298,600 | — | — |
| 2017-04-06 | $14.24 | $14.24 | 497,100 | — | — |
| 2017-04-05 | $14.39 | $14.39 | 637,200 | — | — |
| 2017-04-04 | $14.09 | $14.09 | 284,000 | — | — |
| 2017-04-03 | $13.99 | $13.99 | 176,900 | — | — |
| 2017-03-31 | $13.94 | $13.94 | 282,700 | — | — |
| 2017-03-30 | $14.02 | $14.02 | 396,900 | — | — |
| 2017-03-29 | $14.08 | $14.08 | 398,600 | — | — |
| 2017-03-28 | $14.09 | $14.09 | 666,500 | — | — |
| 2017-03-27 | $13.56 | $13.56 | 694,700 | — | — |
| 2017-03-24 | $13.26 | $13.26 | 362,300 | — | — |
| 2017-03-23 | $13.04 | $13.04 | 438,600 | — | — |
| 2017-03-22 | $12.83 | $12.83 | 281,900 | — | — |
| 2017-03-21 | $12.80 | $12.80 | 511,600 | — | — |
| 2017-03-20 | $12.77 | $12.77 | 314,900 | — | — |
| 2017-03-17 | $12.84 | $12.84 | 568,500 | — | — |
| 2017-03-16 | $12.92 | $12.92 | 371,900 | — | — |
| 2017-03-15 | $12.95 | $12.95 | 970,800 | — | — |
| 2017-03-14 | $12.15 | $12.15 | 533,200 | — | — |
| 2017-03-13 | $12.37 | $12.37 | 364,300 | — | — |
| 2017-03-10 | $12.45 | $12.45 | 447,200 | — | — |
| 2017-03-09 | $12.28 | $12.28 | 304,800 | — | — |
| 2017-03-08 | $12.21 | $12.21 | 340,800 | — | — |
| 2017-03-07 | $12.28 | $12.28 | 600,800 | — | — |
| 2017-03-06 | $12.30 | $12.30 | 728,700 | — | — |
| 2017-03-03 | $12.76 | $12.76 | 570,100 | — | — |
| 2017-03-02 | $12.54 | $12.54 | 699,100 | — | — |
| 2017-03-01 | $12.56 | $12.56 | 666,900 | — | — |
| 2017-02-28 | $12.12 | $12.12 | 550,300 | — | — |
| 2017-02-27 | $11.86 | $11.86 | 816,500 | — | — |
| 2017-02-24 | $11.73 | $11.73 | 655,900 | — | — |
| 2017-02-23 | $11.50 | $11.50 | 1,482,200 | — | — |
| 2017-02-22 | $12.15 | $12.15 | 1,612,100 | — | — |
| 2017-02-21 | $12.82 | $12.82 | 1,447,600 | — | — |
| 2017-02-17 | $13.64 | $13.64 | 1,214,800 | — | — |
| 2017-02-16 | $14.49 | $14.49 | 308,400 | — | — |
| 2017-02-15 | $14.75 | $14.75 | 263,200 | — | — |
| 2017-02-14 | $14.47 | $14.47 | 301,100 | — | — |
| 2017-02-13 | $14.65 | $14.65 | 407,500 | — | — |
| 2017-02-10 | $14.87 | $14.87 | 311,800 | — | — |
| 2017-02-09 | $14.60 | $14.60 | 295,200 | — | — |
| 2017-02-08 | $14.57 | $14.57 | 465,300 | — | — |
| 2017-02-07 | $14.41 | $14.41 | 454,000 | — | — |
| 2017-02-06 | $14.44 | $14.44 | 404,600 | — | — |
| 2017-02-03 | $14.51 | $14.51 | 563,900 | — | — |
| 2017-02-02 | $14.20 | $14.20 | 487,100 | — | — |
| 2017-02-01 | $13.69 | $13.69 | 586,300 | — | — |
| 2017-01-31 | $13.57 | $13.57 | 329,900 | — | — |
| 2017-01-30 | $13.38 | $13.38 | 283,200 | — | — |
| 2017-01-27 | $13.48 | $13.48 | 374,300 | — | — |
| 2017-01-26 | $13.58 | $13.58 | 362,200 | — | — |
| 2017-01-25 | $13.60 | $13.60 | 892,400 | — | — |
| 2017-01-24 | $13.48 | $13.48 | 524,000 | — | — |
| 2017-01-23 | $13.17 | $13.17 | 413,800 | — | — |
| 2017-01-20 | $13.10 | $13.10 | 360,000 | — | — |
| 2017-01-19 | $12.85 | $12.85 | 381,300 | — | — |
| 2017-01-18 | $13.23 | $13.23 | 443,400 | — | — |
| 2017-01-17 | $13.58 | $13.58 | 444,300 | — | — |
| 2017-01-13 | $13.84 | $13.84 | 612,800 | — | — |
| 2017-01-12 | $13.75 | $13.75 | 1,037,500 | — | — |
| 2017-01-11 | $13.84 | $13.84 | 472,700 | — | — |
| 2017-01-10 | $13.99 | $13.99 | 657,400 | — | — |
| 2017-01-09 | $14.20 | $14.20 | 424,000 | — | — |
| 2017-01-06 | $14.63 | $14.63 | 335,500 | — | — |
| 2017-01-05 | $15.00 | $15.00 | 301,800 | — | — |
| 2017-01-04 | $15.00 | $15.00 | 472,500 | — | — |
| 2017-01-03 | $14.92 | $14.92 | 360,800 | — | — |