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
- 2016-12-19 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 | $7.48 | $7.48 | 223,300 | — | — |
| 2017-12-28 | $7.71 | $7.71 | 160,000 | — | — |
| 2017-12-27 | $7.99 | $7.99 | 54,100 | — | — |
| 2017-12-26 | $8.08 | $8.08 | 67,400 | — | — |
| 2017-12-22 | $8.12 | $8.12 | 72,400 | — | — |
| 2017-12-21 | $8.16 | $8.16 | 96,900 | — | — |
| 2017-12-20 | $7.80 | $7.80 | 261,500 | — | — |
| 2017-12-19 | $7.90 | $7.90 | 103,800 | — | — |
| 2017-12-18 | $8.13 | $8.13 | 78,400 | — | — |
| 2017-12-15 | $8.15 | $8.15 | 162,400 | — | — |
| 2017-12-14 | $8.07 | $8.07 | 113,200 | — | — |
| 2017-12-13 | $8.16 | $8.16 | 112,300 | — | — |
| 2017-12-12 | $8.17 | $8.17 | 443,600 | — | — |
| 2017-12-11 | $8.18 | $8.18 | 108,900 | — | — |
| 2017-12-08 | $8.26 | $8.26 | 108,400 | — | — |
| 2017-12-07 | $8.38 | $8.38 | 99,000 | — | — |
| 2017-12-06 | $8.44 | $8.44 | 179,600 | — | — |
| 2017-12-05 | $8.91 | $8.91 | 46,200 | — | — |
| 2017-12-04 | $8.85 | $8.85 | 77,100 | — | — |
| 2017-12-01 | $8.89 | $8.89 | 116,300 | — | — |
| 2017-11-30 | $8.87 | $8.87 | 168,300 | — | — |
| 2017-11-29 | $8.60 | $8.60 | 68,200 | — | — |
| 2017-11-28 | $8.78 | $8.78 | 36,500 | — | — |
| 2017-11-27 | $8.88 | $8.88 | 63,100 | — | — |
| 2017-11-24 | $9.16 | $9.16 | 54,000 | — | — |
| 2017-11-22 | $8.87 | $8.87 | 76,300 | — | — |
| 2017-11-21 | $8.95 | $8.95 | 265,500 | — | — |
| 2017-11-20 | $8.61 | $8.61 | 78,600 | — | — |
| 2017-11-17 | $8.36 | $8.36 | 87,900 | — | — |
| 2017-11-16 | $8.63 | $8.63 | 37,800 | — | — |
| 2017-11-15 | $8.61 | $8.61 | 65,700 | — | — |
| 2017-11-14 | $8.87 | $8.87 | 287,200 | — | — |
| 2017-11-13 | $8.05 | $8.05 | 90,400 | — | — |
| 2017-11-10 | $8.10 | $8.10 | 34,800 | — | — |
| 2017-11-09 | $8.12 | $8.12 | 92,200 | — | — |
| 2017-11-08 | $7.95 | $7.95 | 167,400 | — | — |
| 2017-11-07 | $8.17 | $8.17 | 98,400 | — | — |
| 2017-11-06 | $8.36 | $8.36 | 88,700 | — | — |
| 2017-11-03 | $8.19 | $8.19 | 86,700 | — | — |
| 2017-11-02 | $8.20 | $8.20 | 119,300 | — | — |
| 2017-11-01 | $8.55 | $8.55 | 175,700 | — | — |
| 2017-10-31 | $8.80 | $8.80 | 71,200 | — | — |
| 2017-10-30 | $8.58 | $8.58 | 50,100 | — | — |
| 2017-10-27 | $8.57 | $8.57 | 64,100 | — | — |
| 2017-10-26 | $8.48 | $8.48 | 157,100 | — | — |
| 2017-10-25 | $8.60 | $8.60 | 279,700 | — | — |
| 2017-10-24 | $9.23 | $9.23 | 120,200 | — | — |
| 2017-10-23 | $9.32 | $9.32 | 174,400 | — | — |
| 2017-10-20 | $9.55 | $9.55 | 131,700 | — | — |
| 2017-10-19 | $9.31 | $9.31 | 171,400 | — | — |
| 2017-10-18 | $9.84 | $9.84 | 83,700 | — | — |
| 2017-10-17 | $10.00 | $10.00 | 60,700 | — | — |
| 2017-10-16 | $10.05 | $10.05 | 60,700 | — | — |
| 2017-10-13 | $10.21 | $10.21 | 92,600 | — | — |
| 2017-10-12 | $10.35 | $10.35 | 298,400 | — | — |
| 2017-10-11 | $10.40 | $10.40 | 94,200 | — | — |
| 2017-10-10 | $10.58 | $10.58 | 138,000 | — | — |
| 2017-10-09 | $10.77 | $10.77 | 98,700 | — | — |
| 2017-10-06 | $11.13 | $11.13 | 161,400 | — | — |
| 2017-10-05 | $11.10 | $11.10 | 101,000 | — | — |
| 2017-10-04 | $11.29 | $11.29 | 169,300 | — | — |
| 2017-10-03 | $11.37 | $11.37 | 66,800 | — | — |
| 2017-10-02 | $11.25 | $11.25 | 70,500 | — | — |
| 2017-09-29 | $10.83 | $10.83 | 115,500 | — | — |
| 2017-09-28 | $10.93 | $10.93 | 88,300 | — | — |
| 2017-09-27 | $10.94 | $10.94 | 219,600 | — | — |
| 2017-09-26 | $11.29 | $11.29 | 92,900 | — | — |
| 2017-09-25 | $11.28 | $11.28 | 127,700 | — | — |
| 2017-09-22 | $11.45 | $11.45 | 188,900 | — | — |
| 2017-09-21 | $11.64 | $11.64 | 270,000 | — | — |
| 2017-09-20 | $11.83 | $11.83 | 236,200 | — | — |
| 2017-09-19 | $11.98 | $11.98 | 452,900 | — | — |
| 2017-09-18 | $11.75 | $11.75 | 329,200 | — | — |
| 2017-09-15 | $11.40 | $11.40 | 532,800 | — | — |
| 2017-09-14 | $11.28 | $11.28 | 267,900 | — | — |
| 2017-09-13 | $11.00 | $11.00 | 227,500 | — | — |
| 2017-09-12 | $11.00 | $11.00 | 107,200 | — | — |
| 2017-09-11 | $10.99 | $10.99 | 180,600 | — | — |
| 2017-09-08 | $10.77 | $10.77 | 91,100 | — | — |
| 2017-09-07 | $10.75 | $10.75 | 129,600 | — | — |
| 2017-09-06 | $10.55 | $10.55 | 167,500 | — | — |
| 2017-09-05 | $10.34 | $10.34 | 181,700 | — | — |
| 2017-09-01 | $10.38 | $10.38 | 75,400 | — | — |
| 2017-08-31 | $10.27 | $10.27 | 107,000 | — | — |
| 2017-08-30 | $10.15 | $10.15 | 92,400 | — | — |
| 2017-08-29 | $10.13 | $10.13 | 244,400 | — | — |
| 2017-08-28 | $10.06 | $10.06 | 312,300 | — | — |
| 2017-08-25 | $9.80 | $9.80 | 64,500 | — | — |
| 2017-08-24 | $9.71 | $9.71 | 69,900 | — | — |
| 2017-08-23 | $9.59 | $9.59 | 103,300 | — | — |
| 2017-08-22 | $9.73 | $9.73 | 58,500 | — | — |
| 2017-08-21 | $9.51 | $9.51 | 75,000 | — | — |
| 2017-08-18 | $9.86 | $9.86 | 35,700 | — | — |
| 2017-08-17 | $9.86 | $9.86 | 85,500 | — | — |
| 2017-08-16 | $9.97 | $9.97 | 37,300 | — | — |
| 2017-08-15 | $9.98 | $9.98 | 93,300 | — | — |
| 2017-08-14 | $9.74 | $9.74 | 118,000 | — | — |
| 2017-08-11 | $9.50 | $9.50 | 111,600 | — | — |
| 2017-08-10 | $9.71 | $9.71 | 155,400 | — | — |
| 2017-08-09 | $10.22 | $10.22 | 210,600 | — | — |
| 2017-08-08 | $10.79 | $10.79 | 165,700 | — | — |
| 2017-08-07 | $10.66 | $10.66 | 223,600 | — | — |
| 2017-08-04 | $10.30 | $10.30 | 122,400 | — | — |
| 2017-08-03 | $10.39 | $10.39 | 51,800 | — | — |
| 2017-08-02 | $10.64 | $10.64 | 116,600 | — | — |
| 2017-08-01 | $10.79 | $10.79 | 65,300 | — | — |
| 2017-07-31 | $10.98 | $10.98 | 52,800 | — | — |
| 2017-07-28 | $10.97 | $10.97 | 79,000 | — | — |
| 2017-07-27 | $10.84 | $10.84 | 160,000 | — | — |
| 2017-07-26 | $11.50 | $11.50 | 103,100 | — | — |
| 2017-07-25 | $11.48 | $11.48 | 75,400 | — | — |
| 2017-07-24 | $11.49 | $11.49 | 226,300 | — | — |
| 2017-07-21 | $11.03 | $11.03 | 116,800 | — | — |
| 2017-07-20 | $11.35 | $11.35 | 49,400 | — | — |
| 2017-07-19 | $11.37 | $11.37 | 116,300 | — | — |
| 2017-07-18 | $11.38 | $11.38 | 153,600 | — | — |
| 2017-07-17 | $11.67 | $11.67 | 85,400 | — | — |
| 2017-07-14 | $11.99 | $11.99 | 111,400 | — | — |
| 2017-07-13 | $11.93 | $11.93 | 239,800 | — | — |
| 2017-07-12 | $12.23 | $12.23 | 194,200 | — | — |
| 2017-07-11 | $12.27 | $12.27 | 327,400 | — | — |
| 2017-07-10 | $12.12 | $12.12 | 404,300 | — | — |
| 2017-07-07 | $11.46 | $11.46 | 87,800 | — | — |
| 2017-07-06 | $11.28 | $11.28 | 87,100 | — | — |
| 2017-07-05 | $11.38 | $11.38 | 139,900 | — | — |
| 2017-07-03 | $11.42 | $11.42 | 360,900 | — | — |
| 2017-06-30 | $11.25 | $11.25 | 304,900 | — | — |
| 2017-06-29 | $10.85 | $10.85 | 313,300 | — | — |
| 2017-06-28 | $10.84 | $10.84 | 229,600 | — | — |
| 2017-06-27 | $10.50 | $10.50 | 41,500 | — | — |
| 2017-06-26 | $10.42 | $10.42 | 41,300 | — | — |
| 2017-06-23 | $10.27 | $10.27 | 82,000 | — | — |
| 2017-06-22 | $10.51 | $10.51 | 92,700 | — | — |
| 2017-06-21 | $10.77 | $10.77 | 195,400 | — | — |
| 2017-06-20 | $10.60 | $10.60 | 65,200 | — | — |
| 2017-06-19 | $10.60 | $10.60 | 105,500 | — | — |
| 2017-06-16 | $10.78 | $10.78 | 94,600 | — | — |
| 2017-06-15 | $10.66 | $10.66 | 324,300 | — | — |
| 2017-06-14 | $10.32 | $10.32 | 28,600 | — | — |
| 2017-06-13 | $10.55 | $10.55 | 36,000 | — | — |
| 2017-06-12 | $10.43 | $10.43 | 110,800 | — | — |
| 2017-06-09 | $10.79 | $10.79 | 213,900 | — | — |
| 2017-06-08 | $10.41 | $10.41 | 281,500 | — | — |
| 2017-06-07 | $9.92 | $9.92 | 239,100 | — | — |
| 2017-06-06 | $9.40 | $9.40 | 70,800 | — | — |
| 2017-06-05 | $9.33 | $9.33 | 276,000 | — | — |
| 2017-06-02 | $9.28 | $9.28 | 60,600 | — | — |
| 2017-06-01 | $9.15 | $9.15 | 35,500 | — | — |
| 2017-05-31 | $9.16 | $9.16 | 4,100 | — | — |
| 2017-05-30 | $9.19 | $9.19 | 3,900 | — | — |
| 2017-05-26 | $9.09 | $9.09 | 30,700 | — | — |
| 2017-05-25 | $9.14 | $9.14 | 28,300 | — | — |
| 2017-05-24 | $9.21 | $9.21 | 87,000 | — | — |
| 2017-05-23 | $9.34 | $9.34 | 39,600 | — | — |
| 2017-05-22 | $9.21 | $9.21 | 54,800 | — | — |
| 2017-05-19 | $9.10 | $9.10 | 22,900 | — | — |
| 2017-05-18 | $9.23 | $9.23 | 61,800 | — | — |
| 2017-05-17 | $9.34 | $9.34 | 151,300 | — | — |
| 2017-05-16 | $9.36 | $9.36 | 125,600 | — | — |
| 2017-05-15 | $9.32 | $9.32 | 31,200 | — | — |
| 2017-05-12 | $9.26 | $9.26 | 13,300 | — | — |
| 2017-05-11 | $9.40 | $9.40 | 13,500 | — | — |
| 2017-05-10 | $9.50 | $9.50 | 24,500 | — | — |
| 2017-05-09 | $9.41 | $9.41 | 26,800 | — | — |
| 2017-05-08 | $9.45 | $9.45 | 29,500 | — | — |
| 2017-05-05 | $9.35 | $9.35 | 39,900 | — | — |
| 2017-05-04 | $9.46 | $9.46 | 53,100 | — | — |
| 2017-05-03 | $9.53 | $9.53 | 61,700 | — | — |
| 2017-05-02 | $9.27 | $9.27 | 103,300 | — | — |
| 2017-05-01 | $9.11 | $9.11 | 140,100 | — | — |
| 2017-04-28 | $9.13 | $9.13 | 45,200 | — | — |
| 2017-04-27 | $9.16 | $9.16 | 11,300 | — | — |
| 2017-04-26 | $9.20 | $9.20 | 28,200 | — | — |
| 2017-04-25 | $9.20 | $9.20 | 19,900 | — | — |
| 2017-04-24 | $9.24 | $9.24 | 19,300 | — | — |
| 2017-04-21 | $9.24 | $9.24 | 22,400 | — | — |
| 2017-04-20 | $9.34 | $9.34 | 26,000 | — | — |
| 2017-04-19 | $9.28 | $9.28 | 42,500 | — | — |
| 2017-04-18 | $9.33 | $9.33 | 120,400 | — | — |
| 2017-04-17 | $9.65 | $9.65 | 224,400 | — | — |
| 2017-04-13 | $9.40 | $9.40 | 35,300 | — | — |
| 2017-04-12 | $9.45 | $9.45 | 42,100 | — | — |
| 2017-04-11 | $9.48 | $9.48 | 13,100 | — | — |
| 2017-04-10 | $9.50 | $9.50 | 22,100 | — | — |
| 2017-04-07 | $9.52 | $9.52 | 14,900 | — | — |
| 2017-04-06 | $9.63 | $9.63 | 47,600 | — | — |
| 2017-04-05 | $9.55 | $9.55 | 37,600 | — | — |
| 2017-04-04 | $9.64 | $9.64 | 23,300 | — | — |
| 2017-04-03 | $9.72 | $9.72 | 36,100 | — | — |
| 2017-03-31 | $9.50 | $9.50 | 88,000 | — | — |
| 2017-03-30 | $9.48 | $9.48 | 60,600 | — | — |
| 2017-03-29 | $9.40 | $9.40 | 46,800 | — | — |
| 2017-03-28 | $9.38 | $9.38 | 31,900 | — | — |
| 2017-03-27 | $9.39 | $9.39 | 38,300 | — | — |
| 2017-03-24 | $9.36 | $9.36 | 48,400 | — | — |
| 2017-03-23 | $9.49 | $9.49 | 101,000 | — | — |
| 2017-03-22 | $9.30 | $9.30 | 59,800 | — | — |
| 2017-03-21 | $9.15 | $9.15 | 51,900 | — | — |
| 2017-03-20 | $8.96 | $8.96 | 108,800 | — | — |
| 2017-03-17 | $8.70 | $8.70 | 108,700 | — | — |
| 2017-03-16 | $8.55 | $8.55 | 31,400 | — | — |
| 2017-03-15 | $8.45 | $8.45 | 11,200 | — | — |
| 2017-03-14 | $8.44 | $8.44 | 23,100 | — | — |
| 2017-03-13 | $8.43 | $8.43 | 11,800 | — | — |
| 2017-03-10 | $8.38 | $8.38 | 15,600 | — | — |
| 2017-03-09 | $8.24 | $8.24 | 30,000 | — | — |
| 2017-03-08 | $8.19 | $8.19 | 55,500 | — | — |
| 2017-03-07 | $7.88 | $7.88 | 46,500 | — | — |
| 2017-03-06 | $8.00 | $8.00 | 11,400 | — | — |
| 2017-03-03 | $8.14 | $8.14 | 11,000 | — | — |
| 2017-03-02 | $8.15 | $8.15 | 10,900 | — | — |
| 2017-03-01 | $8.39 | $8.39 | 24,100 | — | — |
| 2017-02-28 | $8.50 | $8.50 | 15,500 | — | — |
| 2017-02-27 | $8.39 | $8.39 | 11,900 | — | — |
| 2017-02-24 | $8.33 | $8.33 | 5,500 | — | — |
| 2017-02-23 | $8.46 | $8.46 | 11,300 | — | — |
| 2017-02-22 | $8.50 | $8.50 | 4,600 | — | — |
| 2017-02-21 | $8.62 | $8.62 | 11,400 | — | — |
| 2017-02-17 | $8.87 | $8.87 | 8,600 | — | — |
| 2017-02-16 | $8.79 | $8.79 | 12,900 | — | — |
| 2017-02-15 | $9.08 | $9.08 | 7,000 | — | — |
| 2017-02-14 | $9.14 | $9.14 | 3,000 | — | — |
| 2017-02-13 | $9.23 | $9.23 | 1,600 | — | — |
| 2017-02-10 | $9.27 | $9.27 | 200 | — | — |
| 2017-02-09 | $9.30 | $9.30 | 6,100 | — | — |
| 2017-02-08 | $9.25 | $9.25 | 10,700 | — | — |
| 2017-02-07 | $9.35 | $9.35 | 7,300 | — | — |
| 2017-02-06 | $9.33 | $9.33 | 67,700 | — | — |
| 2017-02-03 | $9.84 | $9.84 | 64,600 | — | — |
| 2017-02-02 | $9.72 | $9.72 | 72,100 | — | — |
| 2017-02-01 | $9.80 | $9.80 | 66,300 | — | — |
| 2017-01-31 | $9.76 | $9.76 | 18,900 | — | — |
| 2017-01-30 | $9.80 | $9.80 | 11,100 | — | — |
| 2017-01-27 | $9.84 | $9.84 | 11,200 | — | — |
| 2017-01-26 | $9.80 | $9.80 | 10,200 | — | — |
| 2017-01-25 | $9.90 | $9.90 | 82,000 | — | — |
| 2017-01-24 | $9.88 | $9.88 | 30,000 | — | — |
| 2017-01-23 | $9.91 | $9.91 | 21,600 | — | — |
| 2017-01-20 | $9.70 | $9.70 | 6,700 | — | — |
| 2017-01-19 | $9.49 | $9.49 | 2,400 | — | — |
| 2017-01-18 | $9.53 | $9.53 | 6,300 | — | — |
| 2017-01-17 | $9.60 | $9.60 | 11,400 | — | — |
| 2017-01-13 | $9.60 | $9.60 | 6,800 | — | — |
| 2017-01-12 | $9.61 | $9.61 | 900 | — | — |
| 2017-01-11 | $9.66 | $9.66 | 1,200 | — | — |
| 2017-01-10 | $9.61 | $9.61 | 1,300 | — | — |
| 2017-01-09 | $9.72 | $9.72 | 0 | — | — |
| 2017-01-06 | $9.72 | $9.72 | 2,500 | — | — |
| 2017-01-05 | $9.50 | $9.50 | 8,300 | — | — |
| 2017-01-04 | $9.69 | $9.69 | 6,600 | — | — |
| 2017-01-03 | $9.35 | $9.35 | 5,000 | — | — |