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
- 2015-11-05 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 | $12.70 | $12.70 | 119,800 | — | — |
| 2017-12-28 | $12.85 | $12.85 | 49,200 | — | — |
| 2017-12-27 | $12.90 | $12.90 | 61,500 | — | — |
| 2017-12-26 | $12.80 | $12.80 | 59,700 | — | — |
| 2017-12-22 | $12.70 | $12.70 | 38,400 | — | — |
| 2017-12-21 | $12.70 | $12.70 | 55,600 | — | — |
| 2017-12-20 | $12.65 | $12.65 | 255,300 | — | — |
| 2017-12-19 | $12.55 | $12.55 | 264,100 | — | — |
| 2017-12-18 | $12.45 | $12.45 | 559,700 | — | — |
| 2017-12-15 | $12.40 | $12.40 | 768,300 | — | — |
| 2017-12-14 | $12.35 | $12.35 | 543,600 | — | — |
| 2017-12-13 | $12.20 | $12.20 | 1,232,700 | — | — |
| 2017-12-12 | $11.85 | $11.85 | 547,400 | — | — |
| 2017-12-11 | $11.55 | $11.55 | 1,109,600 | — | — |
| 2017-12-08 | $11.50 | $11.50 | 51,900 | — | — |
| 2017-12-07 | $11.45 | $11.45 | 709,900 | — | — |
| 2017-12-06 | $11.30 | $11.30 | 216,900 | — | — |
| 2017-12-05 | $11.25 | $11.25 | 298,000 | — | — |
| 2017-12-04 | $11.15 | $11.15 | 588,200 | — | — |
| 2017-12-01 | $11.10 | $11.10 | 587,300 | — | — |
| 2017-11-30 | $10.50 | $10.50 | 823,200 | — | — |
| 2017-11-29 | $9.75 | $9.75 | 51,600 | — | — |
| 2017-11-28 | $9.90 | $9.90 | 31,100 | — | — |
| 2017-11-27 | $9.85 | $9.85 | 111,900 | — | — |
| 2017-11-24 | $9.85 | $9.85 | 9,300 | — | — |
| 2017-11-22 | $9.90 | $9.90 | 95,300 | — | — |
| 2017-11-21 | $10.00 | $10.00 | 101,000 | — | — |
| 2017-11-20 | $9.90 | $9.90 | 228,800 | — | — |
| 2017-11-17 | $9.75 | $9.75 | 172,500 | — | — |
| 2017-11-16 | $9.80 | $9.80 | 474,800 | — | — |
| 2017-11-15 | $9.80 | $9.80 | 1,629,800 | — | — |
| 2017-11-14 | $9.95 | $9.95 | 502,100 | — | — |
| 2017-11-13 | $10.00 | $10.00 | 1,000 | — | — |
| 2017-11-10 | $10.05 | $10.05 | 149,100 | — | — |
| 2017-11-09 | $10.05 | $10.05 | 1,083,000 | — | — |
| 2017-11-08 | $10.05 | $10.05 | 715,400 | — | — |
| 2017-11-07 | $10.00 | $10.00 | 246,500 | — | — |
| 2017-11-06 | $10.10 | $10.10 | 1,085,000 | — | — |
| 2017-11-03 | $10.10 | $10.10 | 426,500 | — | — |
| 2017-11-02 | $10.08 | $10.07 | 106,700 | — | — |
| 2017-11-01 | $10.08 | $10.07 | 1,022,900 | — | — |
| 2017-10-31 | $10.05 | $10.05 | 411,200 | — | — |
| 2017-10-30 | $10.05 | $10.05 | 910,100 | — | — |
| 2017-10-27 | $10.00 | $10.00 | 9,600 | — | — |
| 2017-10-26 | $10.03 | $10.02 | 556,900 | — | — |
| 2017-10-25 | $10.05 | $10.05 | 165,600 | — | — |
| 2017-10-24 | $10.00 | $10.00 | 178,100 | — | — |
| 2017-10-23 | $10.05 | $10.05 | 59,400 | — | — |
| 2017-10-20 | $10.05 | $10.05 | 12,200 | — | — |
| 2017-10-19 | $10.05 | $10.05 | 50,100 | — | — |
| 2017-10-18 | $10.05 | $10.05 | 208,300 | — | — |
| 2017-10-17 | $10.08 | $10.07 | 35,400 | — | — |
| 2017-10-16 | $10.05 | $10.05 | 34,900 | — | — |
| 2017-10-13 | $10.10 | $10.10 | 1,921,700 | — | — |
| 2017-10-12 | $10.05 | $10.05 | 1,593,300 | — | — |
| 2017-10-11 | $10.08 | $10.07 | 188,700 | — | — |
| 2017-10-10 | $10.10 | $10.10 | 910,900 | — | — |
| 2017-10-09 | $10.10 | $10.10 | 715,000 | — | — |
| 2017-10-06 | $10.10 | $10.10 | 5,700 | — | — |
| 2017-10-05 | $10.10 | $10.10 | 14,100 | — | — |
| 2017-10-04 | $10.05 | $10.05 | 8,600 | — | — |
| 2017-10-03 | $10.10 | $10.10 | 474,800 | — | — |
| 2017-10-02 | $10.08 | $10.07 | 112,200 | — | — |
| 2017-09-29 | $10.10 | $10.10 | 11,700 | — | — |
| 2017-09-28 | $10.08 | $10.07 | 157,300 | — | — |
| 2017-09-27 | $10.05 | $10.05 | 96,100 | — | — |
| 2017-09-26 | $10.10 | $10.10 | 253,200 | — | — |
| 2017-09-25 | $10.10 | $10.10 | 414,800 | — | — |
| 2017-09-22 | $10.10 | $10.10 | 347,800 | — | — |
| 2017-09-21 | $10.10 | $10.10 | 738,200 | — | — |
| 2017-09-20 | $10.13 | $10.12 | 1,739,400 | — | — |
| 2017-09-19 | $10.10 | $10.10 | 557,800 | — | — |
| 2017-09-18 | $10.13 | $10.12 | 316,600 | — | — |
| 2017-09-15 | $10.15 | $10.15 | 870,100 | — | — |
| 2017-09-14 | $10.10 | $10.10 | 6,488,200 | — | — |
| 2017-09-13 | $10.05 | $10.05 | 2,576,700 | — | — |
| 2017-09-12 | $10.05 | $10.05 | 2,580,000 | — | — |
| 2017-09-11 | $10.00 | $10.00 | 1,396,100 | — | — |
| 2017-09-08 | $10.10 | $10.10 | 1,250,800 | — | — |
| 2017-09-07 | $10.10 | $10.10 | 2,027,600 | — | — |
| 2017-09-06 | $10.00 | $10.00 | 3,507,000 | — | — |
| 2017-09-05 | $10.05 | $10.05 | 1,600 | — | — |
| 2017-09-01 | $10.05 | $10.05 | 200,300 | — | — |
| 2017-08-31 | $10.05 | $10.05 | 3,200 | — | — |
| 2017-08-30 | $10.05 | $10.05 | 538,900 | — | — |
| 2017-08-29 | $10.00 | $10.00 | 860,700 | — | — |
| 2017-08-28 | $10.05 | $10.04 | 520,700 | — | — |
| 2017-08-25 | $10.05 | $10.05 | 243,200 | — | — |
| 2017-08-24 | $10.05 | $10.05 | 2,419,800 | — | — |
| 2017-08-23 | $10.10 | $10.10 | 4,420,500 | — | — |
| 2017-08-22 | $10.05 | $10.05 | 2,317,100 | — | — |
| 2017-08-21 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-18 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-17 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-16 | $10.05 | $10.05 | 4,000 | — | — |
| 2017-08-15 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-14 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-11 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-10 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-09 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-08 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-07 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-04 | $10.05 | $10.05 | 0 | — | — |
| 2017-08-03 | $10.05 | $10.05 | 13,700 | — | — |
| 2017-08-02 | $10.05 | $10.05 | 100 | — | — |
| 2017-08-01 | $10.05 | $10.05 | 100 | — | — |
| 2017-07-31 | $10.05 | $10.05 | 100 | — | — |
| 2017-07-28 | $10.05 | $10.05 | 1,100 | — | — |
| 2017-07-27 | $10.05 | $10.05 | 15,500 | — | — |
| 2017-07-26 | $10.00 | $10.00 | 0 | — | — |
| 2017-07-25 | $10.00 | $10.00 | 36,900 | — | — |
| 2017-07-24 | $10.00 | $10.00 | 0 | — | — |
| 2017-07-21 | $10.00 | $10.00 | 2,300 | — | — |
| 2017-07-20 | $10.05 | $10.05 | 0 | — | — |
| 2017-07-19 | $10.05 | $10.05 | 0 | — | — |
| 2017-07-18 | $10.05 | $10.05 | 221,900 | — | — |
| 2017-07-17 | $10.05 | $10.05 | 1,400 | — | — |
| 2017-07-14 | $10.00 | $10.00 | 20,700 | — | — |
| 2017-07-13 | $10.00 | $10.00 | 100,300 | — | — |
| 2017-07-12 | $10.00 | $10.00 | 96,900 | — | — |
| 2017-07-11 | $9.95 | $9.95 | 39,100 | — | — |
| 2017-07-10 | $10.00 | $10.00 | 0 | — | — |
| 2017-07-07 | $10.00 | $10.00 | 0 | — | — |
| 2017-07-06 | $10.00 | $10.00 | 0 | — | — |
| 2017-07-05 | $10.00 | $10.00 | 0 | — | — |
| 2017-07-03 | $10.00 | $10.00 | 0 | — | — |
| 2017-06-30 | $10.00 | $10.00 | 10,300 | — | — |
| 2017-06-29 | $9.95 | $9.95 | 0 | — | — |
| 2017-06-28 | $9.95 | $9.95 | 17,200 | — | — |
| 2017-06-27 | $10.00 | $10.00 | 477,100 | — | — |
| 2017-06-26 | $10.01 | $10.00 | 6,500 | — | — |
| 2017-06-23 | $10.05 | $10.05 | 0 | — | — |
| 2017-06-22 | $10.05 | $10.05 | 0 | — | — |
| 2017-06-21 | $10.05 | $10.05 | 0 | — | — |
| 2017-06-20 | $10.05 | $10.05 | 0 | — | — |
| 2017-06-19 | $10.05 | $10.05 | 400 | — | — |
| 2017-06-16 | $10.05 | $10.05 | 1,700 | — | — |
| 2017-06-15 | $10.00 | $10.00 | 0 | — | — |
| 2017-06-14 | $10.00 | $10.00 | 0 | — | — |
| 2017-06-13 | $10.00 | $10.00 | 200 | — | — |
| 2017-06-12 | $10.00 | $10.00 | 53,400 | — | — |
| 2017-06-09 | $10.03 | $10.02 | 0 | — | — |
| 2017-06-08 | $10.03 | $10.02 | 0 | — | — |
| 2017-06-07 | $10.03 | $10.02 | 0 | — | — |
| 2017-06-06 | $10.03 | $10.02 | 25,000 | — | — |
| 2017-06-05 | $10.00 | $10.00 | 1,100 | — | — |
| 2017-06-02 | $10.00 | $10.00 | 3,000 | — | — |
| 2017-06-01 | $10.00 | $10.00 | 1,700 | — | — |
| 2017-05-31 | $10.05 | $10.05 | 100 | — | — |
| 2017-05-30 | $10.03 | $10.02 | 200,000 | — | — |
| 2017-05-26 | $10.05 | $10.05 | 0 | — | — |
| 2017-05-25 | $10.05 | $10.05 | 0 | — | — |
| 2017-05-24 | $10.05 | $10.05 | 0 | — | — |
| 2017-05-23 | $10.05 | $10.05 | 2,100 | — | — |
| 2017-05-22 | $10.00 | $10.00 | 2,100 | — | — |
| 2017-05-19 | $10.03 | $10.02 | 3,700 | — | — |
| 2017-05-18 | $10.05 | $10.05 | 0 | — | — |
| 2017-05-17 | $10.05 | $10.05 | 0 | — | — |
| 2017-05-16 | $10.05 | $10.05 | 3,100 | — | — |
| 2017-05-15 | $10.05 | $10.05 | 10,600 | — | — |
| 2017-05-12 | $10.00 | $10.00 | 1,000 | — | — |
| 2017-05-11 | $10.00 | $10.00 | 0 | — | — |
| 2017-05-10 | $10.00 | $10.00 | 0 | — | — |
| 2017-05-09 | $10.00 | $10.00 | 1,900 | — | — |
| 2017-05-08 | $10.00 | $10.00 | 0 | — | — |
| 2017-05-05 | $10.00 | $10.00 | 0 | — | — |
| 2017-05-04 | $10.00 | $10.00 | 0 | — | — |
| 2017-05-03 | $10.00 | $10.00 | 1,600,000 | — | — |
| 2017-05-02 | $10.00 | $10.00 | 263,800 | — | — |
| 2017-05-01 | $10.05 | $10.05 | 200 | — | — |
| 2017-04-28 | $10.05 | $10.05 | 0 | — | — |
| 2017-04-27 | $10.05 | $10.05 | 0 | — | — |
| 2017-04-26 | $10.05 | $10.05 | 0 | — | — |
| 2017-04-25 | $10.05 | $10.05 | 10,000 | — | — |
| 2017-04-24 | $10.05 | $10.05 | 0 | — | — |
| 2017-04-21 | $10.05 | $10.05 | 15,000 | — | — |
| 2017-04-20 | $10.05 | $10.05 | 16,500 | — | — |
| 2017-04-19 | $10.05 | $10.05 | 9,000 | — | — |
| 2017-04-18 | $10.05 | $10.05 | 8,900 | — | — |
| 2017-04-17 | $10.10 | $10.10 | 6,000 | — | — |
| 2017-04-13 | $10.05 | $10.05 | 1,400 | — | — |
| 2017-04-12 | $10.05 | $10.05 | 1,000 | — | — |
| 2017-04-11 | $10.05 | $10.05 | 300 | — | — |
| 2017-04-10 | $10.05 | $10.05 | 16,000 | — | — |
| 2017-04-07 | $10.04 | $10.04 | 1,100 | — | — |
| 2017-04-06 | $10.04 | $10.04 | 8,000 | — | — |
| 2017-04-05 | $10.05 | $10.05 | 300 | — | — |
| 2017-04-04 | $10.05 | $10.05 | 10,100 | — | — |
| 2017-04-03 | $10.00 | $10.00 | 0 | — | — |
| 2017-03-31 | $10.00 | $10.00 | 100,000 | — | — |
| 2017-03-30 | $10.00 | $10.00 | 0 | — | — |
| 2017-03-29 | $10.00 | $10.00 | 800 | — | — |
| 2017-03-28 | $10.00 | $10.00 | 340,600 | — | — |
| 2017-03-27 | $10.03 | $10.02 | 5,400 | — | — |
| 2017-03-24 | $10.05 | $10.05 | 100 | — | — |
| 2017-03-23 | $10.05 | $10.05 | 0 | — | — |
| 2017-03-22 | $10.05 | $10.05 | 0 | — | — |
| 2017-03-21 | $10.05 | $10.05 | 10,700 | — | — |
| 2017-03-20 | $10.05 | $10.05 | 69,300 | — | — |
| 2017-03-17 | $10.00 | $10.00 | 0 | — | — |
| 2017-03-16 | $10.00 | $10.00 | 0 | — | — |
| 2017-03-15 | $10.00 | $10.00 | 0 | — | — |
| 2017-03-14 | $10.00 | $10.00 | 1,600 | — | — |
| 2017-03-13 | $10.05 | $10.05 | 6,300 | — | — |
| 2017-03-10 | $10.05 | $10.05 | 801,100 | — | — |
| 2017-03-09 | $10.05 | $10.05 | 1,100 | — | — |
| 2017-03-08 | $10.05 | $10.05 | 100 | — | — |
| 2017-03-07 | $10.05 | $10.05 | 200 | — | — |
| 2017-03-06 | $10.05 | $10.05 | 1,200 | — | — |
| 2017-03-03 | $10.05 | $10.05 | 19,200 | — | — |
| 2017-03-02 | $10.05 | $10.04 | 8,800 | — | — |
| 2017-03-01 | $10.05 | $10.05 | 500 | — | — |
| 2017-02-28 | $10.00 | $10.00 | 889,300 | — | — |
| 2017-02-27 | $10.00 | $10.00 | 900 | — | — |
| 2017-02-24 | $10.05 | $10.05 | 2,700 | — | — |
| 2017-02-23 | $10.00 | $10.00 | 3,000 | — | — |
| 2017-02-22 | $10.00 | $10.00 | 700 | — | — |
| 2017-02-21 | $10.00 | $10.00 | 6,400 | — | — |
| 2017-02-17 | $10.00 | $10.00 | 0 | — | — |
| 2017-02-16 | $10.00 | $10.00 | 600 | — | — |
| 2017-02-15 | $10.00 | $10.00 | 3,200 | — | — |
| 2017-02-14 | $10.05 | $10.05 | 300 | — | — |
| 2017-02-13 | $10.05 | $10.05 | 0 | — | — |
| 2017-02-10 | $10.05 | $10.05 | 11,800 | — | — |
| 2017-02-09 | $10.05 | $10.05 | 3,600 | — | — |
| 2017-02-08 | $10.05 | $10.05 | 200 | — | — |
| 2017-02-07 | $10.05 | $10.05 | 8,700 | — | — |
| 2017-02-06 | $10.05 | $10.05 | 0 | — | — |
| 2017-02-03 | $10.05 | $10.05 | 0 | — | — |
| 2017-02-02 | $10.05 | $10.05 | 0 | — | — |
| 2017-02-01 | $10.05 | $10.05 | 25,400 | — | — |
| 2017-01-31 | $10.00 | $10.00 | 102,300 | — | — |
| 2017-01-30 | $9.98 | $9.97 | 249,000 | — | — |
| 2017-01-27 | $10.00 | $10.00 | 0 | — | — |
| 2017-01-26 | $10.00 | $10.00 | 6,700 | — | — |
| 2017-01-25 | $9.98 | $9.97 | 250,100 | — | — |
| 2017-01-24 | $9.98 | $9.97 | 100 | — | — |
| 2017-01-23 | $9.98 | $9.97 | 151,500 | — | — |
| 2017-01-20 | $9.98 | $9.98 | 200 | — | — |
| 2017-01-19 | $9.95 | $9.95 | 0 | — | — |
| 2017-01-18 | $9.95 | $9.95 | 0 | — | — |
| 2017-01-17 | $9.95 | $9.95 | 0 | — | — |
| 2017-01-13 | $9.95 | $9.95 | 16,400 | — | — |
| 2017-01-12 | $10.00 | $10.00 | 4,100 | — | — |
| 2017-01-11 | $10.00 | $10.00 | 0 | — | — |
| 2017-01-10 | $10.00 | $10.00 | 0 | — | — |
| 2017-01-09 | $10.00 | $10.00 | 0 | — | — |
| 2017-01-06 | $10.00 | $10.00 | 0 | — | — |
| 2017-01-05 | $10.00 | $10.00 | 24,700 | — | — |
| 2017-01-04 | $9.90 | $9.90 | 0 | — | — |
| 2017-01-03 | $9.90 | $9.90 | 25,200 | — | — |