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
- 2010-10-21 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 | $12.18 | $12.18 | 426,000 | — | — |
| 2017-12-28 | $12.25 | $12.25 | 189,800 | — | — |
| 2017-12-27 | $12.37 | $12.37 | 265,700 | — | — |
| 2017-12-26 | $12.54 | $12.54 | 292,300 | — | — |
| 2017-12-22 | $12.35 | $12.35 | 321,700 | — | — |
| 2017-12-21 | $12.29 | $12.29 | 359,700 | — | — |
| 2017-12-20 | $12.45 | $12.45 | 263,800 | — | — |
| 2017-12-19 | $12.64 | $12.64 | 438,700 | — | — |
| 2017-12-18 | $12.63 | $12.63 | 703,000 | — | — |
| 2017-12-15 | $12.43 | $12.43 | 1,468,300 | — | — |
| 2017-12-14 | $11.79 | $11.79 | 439,700 | — | — |
| 2017-12-13 | $11.95 | $11.95 | 401,300 | — | — |
| 2017-12-12 | $11.71 | $11.71 | 604,500 | — | — |
| 2017-12-11 | $11.73 | $11.73 | 833,400 | — | — |
| 2017-12-08 | $11.66 | $11.66 | 1,093,300 | — | — |
| 2017-12-07 | $11.30 | $11.30 | 1,234,800 | — | — |
| 2017-12-06 | $11.03 | $11.03 | 4,850,700 | — | — |
| 2017-12-05 | $8.64 | $8.64 | 511,700 | — | — |
| 2017-12-04 | $8.61 | $8.61 | 254,200 | — | — |
| 2017-12-01 | $8.50 | $8.50 | 374,700 | — | — |
| 2017-11-30 | $8.85 | $8.85 | 475,400 | — | — |
| 2017-11-29 | $8.95 | $8.95 | 322,600 | — | — |
| 2017-11-28 | $8.35 | $8.35 | 410,200 | — | — |
| 2017-11-27 | $8.17 | $8.17 | 202,400 | — | — |
| 2017-11-24 | $8.19 | $8.19 | 87,000 | — | — |
| 2017-11-22 | $8.23 | $8.23 | 188,500 | — | — |
| 2017-11-21 | $8.25 | $8.25 | 281,500 | — | — |
| 2017-11-20 | $8.39 | $8.39 | 385,200 | — | — |
| 2017-11-17 | $8.29 | $8.29 | 1,144,200 | — | — |
| 2017-11-16 | $7.57 | $7.57 | 231,800 | — | — |
| 2017-11-15 | $7.49 | $7.49 | 285,800 | — | — |
| 2017-11-14 | $7.52 | $7.52 | 282,300 | — | — |
| 2017-11-13 | $7.53 | $7.53 | 206,400 | — | — |
| 2017-11-10 | $7.49 | $7.49 | 473,600 | — | — |
| 2017-11-09 | $7.32 | $7.32 | 143,400 | — | — |
| 2017-11-08 | $7.25 | $7.25 | 275,600 | — | — |
| 2017-11-07 | $7.18 | $7.18 | 243,000 | — | — |
| 2017-11-06 | $7.18 | $7.18 | 270,100 | — | — |
| 2017-11-03 | $7.08 | $7.08 | 236,100 | — | — |
| 2017-11-02 | $7.08 | $7.08 | 251,900 | — | — |
| 2017-11-01 | $7.10 | $7.10 | 309,300 | — | — |
| 2017-10-31 | $7.20 | $7.20 | 241,500 | — | — |
| 2017-10-30 | $7.21 | $7.21 | 544,300 | — | — |
| 2017-10-27 | $7.40 | $7.40 | 341,300 | — | — |
| 2017-10-26 | $7.67 | $7.67 | 260,600 | — | — |
| 2017-10-25 | $7.68 | $7.68 | 290,700 | — | — |
| 2017-10-24 | $7.77 | $7.77 | 297,100 | — | — |
| 2017-10-23 | $7.98 | $7.98 | 290,700 | — | — |
| 2017-10-20 | $7.67 | $7.67 | 295,200 | — | — |
| 2017-10-19 | $7.68 | $7.68 | 141,400 | — | — |
| 2017-10-18 | $7.77 | $7.77 | 169,800 | — | — |
| 2017-10-17 | $7.69 | $7.69 | 177,100 | — | — |
| 2017-10-16 | $7.64 | $7.64 | 207,200 | — | — |
| 2017-10-13 | $7.81 | $7.81 | 278,900 | — | — |
| 2017-10-12 | $7.92 | $7.92 | 239,000 | — | — |
| 2017-10-11 | $8.02 | $8.02 | 278,400 | — | — |
| 2017-10-10 | $8.20 | $8.20 | 225,300 | — | — |
| 2017-10-09 | $8.02 | $8.02 | 332,800 | — | — |
| 2017-10-06 | $8.45 | $8.45 | 165,600 | — | — |
| 2017-10-05 | $8.61 | $8.61 | 422,400 | — | — |
| 2017-10-04 | $8.32 | $8.32 | 187,400 | — | — |
| 2017-10-03 | $8.42 | $8.42 | 325,500 | — | — |
| 2017-10-02 | $8.78 | $8.78 | 264,500 | — | — |
| 2017-09-29 | $8.81 | $8.81 | 263,700 | — | — |
| 2017-09-28 | $8.65 | $8.65 | 366,900 | — | — |
| 2017-09-27 | $8.65 | $8.65 | 259,400 | — | — |
| 2017-09-26 | $8.47 | $8.47 | 186,500 | — | — |
| 2017-09-25 | $8.34 | $8.34 | 221,200 | — | — |
| 2017-09-22 | $8.18 | $8.18 | 193,100 | — | — |
| 2017-09-21 | $8.30 | $8.30 | 197,000 | — | — |
| 2017-09-20 | $8.46 | $8.46 | 311,600 | — | — |
| 2017-09-19 | $8.43 | $8.43 | 239,300 | — | — |
| 2017-09-18 | $8.52 | $8.52 | 189,700 | — | — |
| 2017-09-15 | $8.61 | $8.61 | 858,100 | — | — |
| 2017-09-14 | $8.49 | $8.49 | 229,900 | — | — |
| 2017-09-13 | $8.53 | $8.53 | 192,800 | — | — |
| 2017-09-12 | $8.47 | $8.47 | 320,700 | — | — |
| 2017-09-11 | $8.42 | $8.42 | 310,100 | — | — |
| 2017-09-08 | $8.46 | $8.46 | 291,100 | — | — |
| 2017-09-07 | $8.81 | $8.81 | 311,600 | — | — |
| 2017-09-06 | $8.76 | $8.76 | 1,430,900 | — | — |
| 2017-09-05 | $8.89 | $8.89 | 436,700 | — | — |
| 2017-09-01 | $9.09 | $9.09 | 389,700 | — | — |
| 2017-08-31 | $9.04 | $9.04 | 832,400 | — | — |
| 2017-08-30 | $9.14 | $9.14 | 2,567,200 | — | — |
| 2017-08-29 | $10.07 | $10.07 | 432,200 | — | — |
| 2017-08-28 | $10.13 | $10.13 | 309,400 | — | — |
| 2017-08-25 | $10.04 | $10.04 | 192,400 | — | — |
| 2017-08-24 | $9.72 | $9.72 | 244,800 | — | — |
| 2017-08-23 | $9.40 | $9.40 | 173,400 | — | — |
| 2017-08-22 | $9.38 | $9.38 | 206,000 | — | — |
| 2017-08-21 | $9.14 | $9.14 | 824,100 | — | — |
| 2017-08-18 | $9.24 | $9.24 | 264,200 | — | — |
| 2017-08-17 | $9.31 | $9.31 | 264,000 | — | — |
| 2017-08-16 | $9.54 | $9.54 | 296,600 | — | — |
| 2017-08-15 | $9.80 | $9.80 | 365,700 | — | — |
| 2017-08-14 | $10.07 | $10.07 | 375,300 | — | — |
| 2017-08-11 | $10.02 | $10.02 | 247,400 | — | — |
| 2017-08-10 | $10.01 | $10.01 | 542,700 | — | — |
| 2017-08-09 | $10.09 | $10.09 | 398,700 | — | — |
| 2017-08-08 | $10.21 | $10.21 | 156,500 | — | — |
| 2017-08-07 | $9.98 | $9.98 | 230,700 | — | — |
| 2017-08-04 | $10.01 | $10.01 | 203,800 | — | — |
| 2017-08-03 | $9.88 | $9.88 | 204,000 | — | — |
| 2017-08-02 | $9.97 | $9.97 | 133,900 | — | — |
| 2017-08-01 | $10.32 | $10.32 | 231,000 | — | — |
| 2017-07-31 | $10.08 | $10.08 | 154,200 | — | — |
| 2017-07-28 | $10.09 | $10.09 | 220,500 | — | — |
| 2017-07-27 | $9.95 | $9.95 | 122,400 | — | — |
| 2017-07-26 | $9.65 | $9.65 | 146,800 | — | — |
| 2017-07-25 | $9.70 | $9.70 | 237,100 | — | — |
| 2017-07-24 | $9.45 | $9.45 | 233,100 | — | — |
| 2017-07-21 | $9.55 | $9.55 | 346,800 | — | — |
| 2017-07-20 | $9.64 | $9.64 | 142,500 | — | — |
| 2017-07-19 | $9.56 | $9.56 | 167,300 | — | — |
| 2017-07-18 | $9.33 | $9.33 | 185,100 | — | — |
| 2017-07-17 | $9.50 | $9.50 | 216,600 | — | — |
| 2017-07-14 | $9.49 | $9.49 | 185,200 | — | — |
| 2017-07-13 | $9.63 | $9.63 | 512,600 | — | — |
| 2017-07-12 | $9.26 | $9.26 | 437,500 | — | — |
| 2017-07-11 | $9.09 | $9.09 | 451,100 | — | — |
| 2017-07-10 | $9.35 | $9.35 | 288,300 | — | — |
| 2017-07-07 | $9.67 | $9.67 | 342,200 | — | — |
| 2017-07-06 | $9.66 | $9.66 | 596,900 | — | — |
| 2017-07-05 | $9.85 | $9.85 | 543,500 | — | — |
| 2017-07-03 | $10.00 | $10.00 | 331,000 | — | — |
| 2017-06-30 | $9.78 | $9.78 | 522,500 | — | — |
| 2017-06-29 | $9.38 | $9.38 | 354,800 | — | — |
| 2017-06-28 | $9.07 | $9.07 | 349,500 | — | — |
| 2017-06-27 | $8.97 | $8.97 | 377,800 | — | — |
| 2017-06-26 | $8.96 | $8.96 | 172,500 | — | — |
| 2017-06-23 | $8.73 | $8.73 | 758,300 | — | — |
| 2017-06-22 | $8.49 | $8.49 | 400,000 | — | — |
| 2017-06-21 | $8.35 | $8.35 | 203,200 | — | — |
| 2017-06-20 | $8.50 | $8.50 | 772,600 | — | — |
| 2017-06-19 | $8.77 | $8.77 | 444,500 | — | — |
| 2017-06-16 | $8.61 | $8.61 | 772,400 | — | — |
| 2017-06-15 | $8.67 | $8.67 | 178,400 | — | — |
| 2017-06-14 | $8.91 | $8.91 | 232,100 | — | — |
| 2017-06-13 | $8.94 | $8.94 | 374,600 | — | — |
| 2017-06-12 | $8.92 | $8.92 | 421,800 | — | — |
| 2017-06-09 | $9.00 | $9.00 | 627,200 | — | — |
| 2017-06-08 | $8.43 | $8.43 | 244,700 | — | — |
| 2017-06-07 | $8.35 | $8.35 | 320,700 | — | — |
| 2017-06-06 | $8.33 | $8.33 | 483,800 | — | — |
| 2017-06-05 | $8.62 | $8.62 | 474,000 | — | — |
| 2017-06-02 | $8.88 | $8.88 | 785,900 | — | — |
| 2017-06-01 | $8.74 | $8.74 | 1,021,300 | — | — |
| 2017-05-31 | $9.41 | $9.41 | 1,884,000 | — | — |
| 2017-05-30 | $8.50 | $8.50 | 968,600 | — | — |
| 2017-05-26 | $8.25 | $8.25 | 259,600 | — | — |
| 2017-05-25 | $8.25 | $8.25 | 360,500 | — | — |
| 2017-05-24 | $8.01 | $8.01 | 286,200 | — | — |
| 2017-05-23 | $7.87 | $7.87 | 242,800 | — | — |
| 2017-05-22 | $7.89 | $7.89 | 283,900 | — | — |
| 2017-05-19 | $7.73 | $7.73 | 218,000 | — | — |
| 2017-05-18 | $7.93 | $7.93 | 200,700 | — | — |
| 2017-05-17 | $8.03 | $8.03 | 193,200 | — | — |
| 2017-05-16 | $8.20 | $8.20 | 214,300 | — | — |
| 2017-05-15 | $8.26 | $8.26 | 177,900 | — | — |
| 2017-05-12 | $8.35 | $8.35 | 208,000 | — | — |
| 2017-05-11 | $8.61 | $8.61 | 224,800 | — | — |
| 2017-05-10 | $9.13 | $9.13 | 123,900 | — | — |
| 2017-05-09 | $9.21 | $9.21 | 219,300 | — | — |
| 2017-05-08 | $9.25 | $9.25 | 245,500 | — | — |
| 2017-05-05 | $9.06 | $9.06 | 163,200 | — | — |
| 2017-05-04 | $8.89 | $8.89 | 145,300 | — | — |
| 2017-05-03 | $9.07 | $9.07 | 139,200 | — | — |
| 2017-05-02 | $9.19 | $9.19 | 194,600 | — | — |
| 2017-05-01 | $9.03 | $9.03 | 152,600 | — | — |
| 2017-04-28 | $9.15 | $9.15 | 161,600 | — | — |
| 2017-04-27 | $9.28 | $9.28 | 266,800 | — | — |
| 2017-04-26 | $9.32 | $9.32 | 549,500 | — | — |
| 2017-04-25 | $9.02 | $9.02 | 255,400 | — | — |
| 2017-04-24 | $9.05 | $9.05 | 166,200 | — | — |
| 2017-04-21 | $9.05 | $9.05 | 192,200 | — | — |
| 2017-04-20 | $9.24 | $9.24 | 252,300 | — | — |
| 2017-04-19 | $9.05 | $9.05 | 228,900 | — | — |
| 2017-04-18 | $8.93 | $8.93 | 190,900 | — | — |
| 2017-04-17 | $8.83 | $8.83 | 247,500 | — | — |
| 2017-04-13 | $8.73 | $8.73 | 189,200 | — | — |
| 2017-04-12 | $9.01 | $9.01 | 155,000 | — | — |
| 2017-04-11 | $9.01 | $9.01 | 198,900 | — | — |
| 2017-04-10 | $8.87 | $8.87 | 274,500 | — | — |
| 2017-04-07 | $8.70 | $8.70 | 257,000 | — | — |
| 2017-04-06 | $8.69 | $8.69 | 282,100 | — | — |
| 2017-04-05 | $8.42 | $8.42 | 390,100 | — | — |
| 2017-04-04 | $8.58 | $8.58 | 393,000 | — | — |
| 2017-04-03 | $8.78 | $8.78 | 341,400 | — | — |
| 2017-03-31 | $9.31 | $9.31 | 280,600 | — | — |
| 2017-03-30 | $9.20 | $9.20 | 216,900 | — | — |
| 2017-03-29 | $9.27 | $9.27 | 393,300 | — | — |
| 2017-03-28 | $9.05 | $9.05 | 292,600 | — | — |
| 2017-03-27 | $8.82 | $8.82 | 300,700 | — | — |
| 2017-03-24 | $8.65 | $8.65 | 277,300 | — | — |
| 2017-03-23 | $8.52 | $8.52 | 512,800 | — | — |
| 2017-03-22 | $8.64 | $8.64 | 577,800 | — | — |
| 2017-03-21 | $8.99 | $8.99 | 248,500 | — | — |
| 2017-03-20 | $9.31 | $9.31 | 288,300 | — | — |
| 2017-03-17 | $9.44 | $9.44 | 459,000 | — | — |
| 2017-03-16 | $9.33 | $9.33 | 201,200 | — | — |
| 2017-03-15 | $9.27 | $9.27 | 291,400 | — | — |
| 2017-03-14 | $9.15 | $9.15 | 212,300 | — | — |
| 2017-03-13 | $9.14 | $9.14 | 374,400 | — | — |
| 2017-03-10 | $9.40 | $9.40 | 611,200 | — | — |
| 2017-03-09 | $8.90 | $8.90 | 572,000 | — | — |
| 2017-03-08 | $9.27 | $9.27 | 1,990,100 | — | — |
| 2017-03-07 | $9.32 | $9.32 | 524,900 | — | — |
| 2017-03-06 | $9.55 | $9.55 | 407,600 | — | — |
| 2017-03-03 | $9.73 | $9.73 | 340,800 | — | — |
| 2017-03-02 | $10.11 | $10.11 | 481,500 | — | — |
| 2017-03-01 | $10.15 | $10.15 | 410,300 | — | — |
| 2017-02-28 | $10.46 | $10.46 | 189,700 | — | — |
| 2017-02-27 | $10.82 | $10.82 | 198,300 | — | — |
| 2017-02-24 | $10.62 | $10.62 | 166,500 | — | — |
| 2017-02-23 | $10.50 | $10.50 | 144,600 | — | — |
| 2017-02-22 | $10.72 | $10.72 | 182,300 | — | — |
| 2017-02-21 | $10.72 | $10.72 | 201,400 | — | — |
| 2017-02-17 | $10.71 | $10.71 | 251,100 | — | — |
| 2017-02-16 | $10.65 | $10.65 | 245,900 | — | — |
| 2017-02-15 | $10.74 | $10.74 | 270,500 | — | — |
| 2017-02-14 | $10.63 | $10.63 | 375,700 | — | — |
| 2017-02-13 | $10.41 | $10.41 | 652,000 | — | — |
| 2017-02-10 | $10.81 | $10.81 | 347,200 | — | — |
| 2017-02-09 | $10.40 | $10.40 | 398,800 | — | — |
| 2017-02-08 | $10.37 | $10.37 | 489,300 | — | — |
| 2017-02-07 | $10.29 | $10.29 | 481,000 | — | — |
| 2017-02-06 | $10.76 | $10.76 | 318,700 | — | — |
| 2017-02-03 | $10.79 | $10.79 | 517,300 | — | — |
| 2017-02-02 | $11.03 | $11.03 | 311,900 | — | — |
| 2017-02-01 | $11.33 | $11.33 | 388,100 | — | — |
| 2017-01-31 | $11.46 | $11.46 | 517,300 | — | — |
| 2017-01-30 | $11.46 | $11.46 | 183,500 | — | — |
| 2017-01-27 | $11.60 | $11.60 | 211,900 | — | — |
| 2017-01-26 | $11.77 | $11.77 | 240,400 | — | — |
| 2017-01-25 | $12.01 | $12.01 | 468,400 | — | — |
| 2017-01-24 | $12.02 | $12.02 | 208,100 | — | — |
| 2017-01-23 | $11.76 | $11.76 | 107,000 | — | — |
| 2017-01-20 | $11.83 | $11.83 | 134,100 | — | — |
| 2017-01-19 | $11.67 | $11.67 | 243,100 | — | — |
| 2017-01-18 | $11.82 | $11.82 | 262,900 | — | — |
| 2017-01-17 | $12.09 | $12.09 | 273,400 | — | — |
| 2017-01-13 | $11.88 | $11.88 | 119,500 | — | — |
| 2017-01-12 | $11.73 | $11.73 | 265,000 | — | — |
| 2017-01-11 | $11.81 | $11.81 | 336,400 | — | — |
| 2017-01-10 | $11.93 | $11.93 | 1,027,500 | — | — |
| 2017-01-09 | $11.61 | $11.61 | 408,300 | — | — |
| 2017-01-06 | $11.75 | $11.75 | 458,400 | — | — |
| 2017-01-05 | $11.98 | $11.98 | 366,500 | — | — |
| 2017-01-04 | $12.50 | $12.50 | 426,100 | — | — |
| 2017-01-03 | $12.11 | $12.11 | 362,700 | — | — |