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
- 1986-04-03 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 | $13.40 | $13.93 | 1,051,900 | — | — |
| 2017-12-28 | $13.29 | $13.81 | 671,200 | — | — |
| 2017-12-27 | $13.22 | $13.74 | 847,300 | — | — |
| 2017-12-26 | $13.12 | $13.64 | 588,900 | — | — |
| 2017-12-22 | $13.05 | $13.56 | 692,900 | — | — |
| 2017-12-21 | $12.95 | $13.46 | 1,050,200 | — | — |
| 2017-12-20 | $12.91 | $13.42 | 986,600 | — | — |
| 2017-12-19 | $12.91 | $13.42 | 1,331,300 | — | — |
| 2017-12-18 | $12.92 | $13.43 | 645,000 | — | — |
| 2017-12-15 | $12.81 | $13.32 | 900,000 | — | — |
| 2017-12-14 | $12.77 | $13.27 | 625,700 | — | — |
| 2017-12-13 | $12.84 | $13.35 | 903,400 | — | — |
| 2017-12-12 | $12.68 | $13.18 | 1,065,500 | — | — |
| 2017-12-11 | $12.69 | $13.19 | 714,800 | — | — |
| 2017-12-08 | $12.69 | $13.19 | 663,500 | — | — |
| 2017-12-07 | $12.69 | $13.19 | 1,033,300 | — | — |
| 2017-12-06 | $12.87 | $13.38 | 890,300 | — | — |
| 2017-12-05 | $12.95 | $13.46 | 906,400 | — | — |
| 2017-12-04 | $13.08 | $13.60 | 801,000 | — | — |
| 2017-12-01 | $13.13 | $13.65 | 1,700,200 | — | — |
| 2017-11-30 | $13.12 | $13.64 | 1,108,500 | — | — |
| 2017-11-29 | $13.17 | $13.69 | 652,300 | — | — |
| 2017-11-28 | $13.33 | $13.86 | 581,300 | — | — |
| 2017-11-27 | $13.38 | $13.91 | 1,084,400 | — | — |
| 2017-11-24 | $13.38 | $13.91 | 351,200 | — | — |
| 2017-11-22 | $13.39 | $13.92 | 674,100 | — | — |
| 2017-11-21 | $13.25 | $13.77 | 780,400 | — | — |
| 2017-11-20 | $13.24 | $13.76 | 836,200 | — | — |
| 2017-11-17 | $13.46 | $13.99 | 956,900 | — | — |
| 2017-11-16 | $13.25 | $13.77 | 1,138,100 | — | — |
| 2017-11-15 | $13.23 | $13.75 | 1,323,900 | — | — |
| 2017-11-14 | $13.26 | $13.78 | 2,389,600 | — | — |
| 2017-11-13 | $13.29 | $13.81 | 984,100 | — | — |
| 2017-11-10 | $13.24 | $13.76 | 734,700 | — | — |
| 2017-11-09 | $13.32 | $13.85 | 773,400 | — | — |
| 2017-11-08 | $13.27 | $13.79 | 1,145,300 | — | — |
| 2017-11-07 | $13.21 | $13.73 | 496,700 | — | — |
| 2017-11-06 | $13.33 | $13.86 | 497,200 | — | — |
| 2017-11-03 | $13.13 | $13.65 | 389,000 | — | — |
| 2017-11-02 | $13.24 | $13.76 | 477,000 | — | — |
| 2017-11-01 | $13.24 | $13.76 | 812,200 | — | — |
| 2017-10-31 | $13.16 | $13.68 | 545,100 | — | — |
| 2017-10-30 | $13.19 | $13.71 | 452,600 | — | — |
| 2017-10-27 | $13.18 | $13.69 | 636,900 | — | — |
| 2017-10-26 | $13.07 | $13.58 | 741,400 | — | — |
| 2017-10-25 | $13.19 | $13.70 | 565,600 | — | — |
| 2017-10-24 | $13.23 | $13.74 | 581,500 | — | — |
| 2017-10-23 | $13.32 | $13.83 | 740,700 | — | — |
| 2017-10-20 | $13.30 | $13.81 | 619,000 | — | — |
| 2017-10-19 | $13.39 | $13.91 | 925,300 | — | — |
| 2017-10-18 | $13.25 | $13.76 | 738,100 | — | — |
| 2017-10-17 | $13.34 | $13.86 | 1,108,200 | — | — |
| 2017-10-16 | $13.43 | $13.95 | 854,400 | — | — |
| 2017-10-13 | $13.54 | $14.06 | 612,400 | — | — |
| 2017-10-12 | $13.44 | $13.96 | 782,500 | — | — |
| 2017-10-11 | $13.43 | $13.95 | 462,200 | — | — |
| 2017-10-10 | $13.33 | $13.85 | 845,600 | — | — |
| 2017-10-09 | $13.24 | $13.75 | 539,100 | — | — |
| 2017-10-06 | $13.15 | $13.66 | 860,000 | — | — |
| 2017-10-05 | $13.04 | $13.54 | 720,900 | — | — |
| 2017-10-04 | $13.08 | $13.59 | 888,600 | — | — |
| 2017-10-03 | $13.05 | $13.55 | 1,042,100 | — | — |
| 2017-10-02 | $13.07 | $13.58 | 3,733,800 | — | — |
| 2017-09-29 | $12.67 | $13.16 | 644,600 | — | — |
| 2017-09-28 | $12.70 | $13.19 | 441,600 | — | — |
| 2017-09-27 | $12.70 | $13.19 | 658,900 | — | — |
| 2017-09-26 | $12.81 | $13.31 | 1,073,400 | — | — |
| 2017-09-25 | $12.93 | $13.43 | 730,200 | — | — |
| 2017-09-22 | $12.70 | $13.19 | 540,100 | — | — |
| 2017-09-21 | $12.68 | $13.17 | 1,322,300 | — | — |
| 2017-09-20 | $12.80 | $13.29 | 876,100 | — | — |
| 2017-09-19 | $12.94 | $13.44 | 931,100 | — | — |
| 2017-09-18 | $12.91 | $13.41 | 861,400 | — | — |
| 2017-09-15 | $13.22 | $13.73 | 204,800 | — | — |
| 2017-09-14 | $13.29 | $13.80 | 307,300 | — | — |
| 2017-09-13 | $13.26 | $13.77 | 555,800 | — | — |
| 2017-09-12 | $13.37 | $13.89 | 613,800 | — | — |
| 2017-09-11 | $13.19 | $13.70 | 808,300 | — | — |
| 2017-09-08 | $13.34 | $13.86 | 374,800 | — | — |
| 2017-09-07 | $13.40 | $13.92 | 437,700 | — | — |
| 2017-09-06 | $13.26 | $13.77 | 404,200 | — | — |
| 2017-09-05 | $13.27 | $13.78 | 938,100 | — | — |
| 2017-09-01 | $13.15 | $13.66 | 808,500 | — | — |
| 2017-08-31 | $13.21 | $13.72 | 592,800 | — | — |
| 2017-08-30 | $13.05 | $13.55 | 213,700 | — | — |
| 2017-08-29 | $13.05 | $13.55 | 586,600 | — | — |
| 2017-08-28 | $13.10 | $13.61 | 1,026,100 | — | — |
| 2017-08-25 | $12.74 | $13.23 | 605,700 | — | — |
| 2017-08-24 | $12.68 | $13.17 | 285,900 | — | — |
| 2017-08-23 | $12.76 | $13.25 | 288,200 | — | — |
| 2017-08-22 | $12.69 | $13.18 | 323,300 | — | — |
| 2017-08-21 | $12.76 | $13.25 | 454,000 | — | — |
| 2017-08-18 | $12.73 | $13.22 | 506,500 | — | — |
| 2017-08-17 | $12.75 | $13.24 | 477,300 | — | — |
| 2017-08-16 | $12.65 | $13.14 | 458,100 | — | — |
| 2017-08-15 | $12.50 | $12.98 | 342,400 | — | — |
| 2017-08-14 | $12.61 | $13.10 | 656,700 | — | — |
| 2017-08-11 | $12.74 | $13.23 | 506,900 | — | — |
| 2017-08-10 | $12.70 | $13.19 | 768,300 | — | — |
| 2017-08-09 | $12.56 | $13.05 | 627,100 | — | — |
| 2017-08-08 | $12.37 | $12.85 | 634,000 | — | — |
| 2017-08-07 | $12.25 | $12.72 | 451,300 | — | — |
| 2017-08-04 | $12.30 | $12.78 | 401,800 | — | — |
| 2017-08-03 | $12.40 | $12.88 | 474,800 | — | — |
| 2017-08-02 | $12.39 | $12.87 | 631,200 | — | — |
| 2017-08-01 | $12.50 | $12.98 | 380,400 | — | — |
| 2017-07-31 | $12.48 | $12.96 | 523,600 | — | — |
| 2017-07-28 | $12.48 | $12.96 | 740,600 | — | — |
| 2017-07-27 | $12.42 | $12.90 | 402,700 | — | — |
| 2017-07-26 | $12.40 | $12.88 | 457,800 | — | — |
| 2017-07-25 | $12.21 | $12.68 | 420,400 | — | — |
| 2017-07-24 | $12.33 | $12.81 | 564,100 | — | — |
| 2017-07-21 | $12.30 | $12.78 | 548,100 | — | — |
| 2017-07-20 | $12.22 | $12.69 | 498,200 | — | — |
| 2017-07-19 | $12.26 | $12.73 | 401,900 | — | — |
| 2017-07-18 | $12.27 | $12.74 | 410,000 | — | — |
| 2017-07-17 | $12.15 | $12.62 | 533,000 | — | — |
| 2017-07-14 | $12.09 | $12.56 | 421,500 | — | — |
| 2017-07-13 | $11.94 | $12.40 | 445,000 | — | — |
| 2017-07-12 | $11.99 | $12.45 | 365,100 | — | — |
| 2017-07-11 | $11.95 | $12.41 | 553,800 | — | — |
| 2017-07-10 | $11.88 | $12.34 | 979,600 | — | — |
| 2017-07-07 | $11.83 | $12.29 | 1,143,100 | — | — |
| 2017-07-06 | $12.06 | $12.53 | 391,000 | — | — |
| 2017-07-05 | $12.10 | $12.57 | 407,900 | — | — |
| 2017-07-03 | $12.12 | $12.59 | 309,300 | — | — |
| 2017-06-30 | $12.33 | $12.81 | 287,900 | — | — |
| 2017-06-29 | $12.32 | $12.80 | 453,800 | — | — |
| 2017-06-28 | $12.35 | $12.83 | 355,100 | — | — |
| 2017-06-27 | $12.36 | $12.84 | 385,300 | — | — |
| 2017-06-26 | $12.32 | $12.80 | 456,300 | — | — |
| 2017-06-23 | $12.34 | $12.82 | 506,900 | — | — |
| 2017-06-22 | $12.30 | $12.78 | 419,600 | — | — |
| 2017-06-21 | $12.28 | $12.75 | 447,900 | — | — |
| 2017-06-20 | $12.31 | $12.79 | 412,700 | — | — |
| 2017-06-19 | $12.38 | $12.86 | 320,400 | — | — |
| 2017-06-16 | $12.49 | $12.97 | 506,000 | — | — |
| 2017-06-15 | $12.51 | $12.99 | 283,700 | — | — |
| 2017-06-14 | $12.48 | $12.96 | 1,000,400 | — | — |
| 2017-06-13 | $12.50 | $12.98 | 738,500 | — | — |
| 2017-06-12 | $12.50 | $12.98 | 442,100 | — | — |
| 2017-06-09 | $12.59 | $13.08 | 390,800 | — | — |
| 2017-06-08 | $12.76 | $13.25 | 376,200 | — | — |
| 2017-06-07 | $12.84 | $13.34 | 356,300 | — | — |
| 2017-06-06 | $13.00 | $13.50 | 962,600 | — | — |
| 2017-06-05 | $12.73 | $13.22 | 450,400 | — | — |
| 2017-06-02 | $12.72 | $13.21 | 360,100 | — | — |
| 2017-06-01 | $12.63 | $13.12 | 343,200 | — | — |
| 2017-05-31 | $12.61 | $13.10 | 460,500 | — | — |
| 2017-05-30 | $12.64 | $13.13 | 506,100 | — | — |
| 2017-05-26 | $12.68 | $13.17 | 399,700 | — | — |
| 2017-05-25 | $12.55 | $13.03 | 275,600 | — | — |
| 2017-05-24 | $12.58 | $13.07 | 634,700 | — | — |
| 2017-05-23 | $12.56 | $13.05 | 670,900 | — | — |
| 2017-05-22 | $12.71 | $13.20 | 383,900 | — | — |
| 2017-05-19 | $12.59 | $13.08 | 463,200 | — | — |
| 2017-05-18 | $12.52 | $13.00 | 590,800 | — | — |
| 2017-05-17 | $12.68 | $13.17 | 933,200 | — | — |
| 2017-05-16 | $12.41 | $12.89 | 451,700 | — | — |
| 2017-05-15 | $12.31 | $12.79 | 422,000 | — | — |
| 2017-05-12 | $12.20 | $12.67 | 394,100 | — | — |
| 2017-05-11 | $12.13 | $12.60 | 775,400 | — | — |
| 2017-05-10 | $12.06 | $12.53 | 586,800 | — | — |
| 2017-05-09 | $12.04 | $12.51 | 717,500 | — | — |
| 2017-05-08 | $12.10 | $12.57 | 476,300 | — | — |
| 2017-05-05 | $12.18 | $12.65 | 795,400 | — | — |
| 2017-05-04 | $12.16 | $12.63 | 831,600 | — | — |
| 2017-05-03 | $12.22 | $12.69 | 748,800 | — | — |
| 2017-05-02 | $12.43 | $12.91 | 526,700 | — | — |
| 2017-05-01 | $12.42 | $12.90 | 578,000 | — | — |
| 2017-04-28 | $12.58 | $13.07 | 559,000 | — | — |
| 2017-04-27 | $12.53 | $13.01 | 962,900 | — | — |
| 2017-04-26 | $12.70 | $13.19 | 869,200 | — | — |
| 2017-04-25 | $12.76 | $13.25 | 1,093,100 | — | — |
| 2017-04-24 | $12.97 | $13.47 | 779,100 | — | — |
| 2017-04-21 | $13.10 | $13.61 | 467,200 | — | — |
| 2017-04-20 | $13.05 | $13.55 | 488,100 | — | — |
| 2017-04-19 | $13.08 | $13.59 | 470,800 | — | — |
| 2017-04-18 | $13.24 | $13.75 | 1,125,000 | — | — |
| 2017-04-17 | $13.10 | $13.61 | 678,500 | — | — |
| 2017-04-13 | $13.21 | $13.72 | 877,400 | — | — |
| 2017-04-12 | $13.10 | $13.61 | 690,200 | — | — |
| 2017-04-11 | $13.00 | $13.50 | 627,600 | — | — |
| 2017-04-10 | $12.78 | $13.27 | 871,900 | — | — |
| 2017-04-07 | $12.80 | $13.29 | 663,900 | — | — |
| 2017-04-06 | $12.92 | $13.42 | 406,200 | — | — |
| 2017-04-05 | $12.92 | $13.42 | 512,600 | — | — |
| 2017-04-04 | $12.95 | $13.45 | 278,700 | — | — |
| 2017-04-03 | $12.89 | $13.39 | 368,000 | — | — |
| 2017-03-31 | $12.86 | $13.36 | 329,000 | — | — |
| 2017-03-30 | $12.80 | $13.29 | 731,700 | — | — |
| 2017-03-29 | $12.89 | $13.39 | 412,300 | — | — |
| 2017-03-28 | $12.89 | $13.39 | 655,100 | — | — |
| 2017-03-27 | $13.02 | $13.52 | 403,100 | — | — |
| 2017-03-24 | $12.89 | $13.39 | 301,700 | — | — |
| 2017-03-23 | $12.83 | $13.33 | 526,900 | — | — |
| 2017-03-22 | $12.78 | $13.27 | 573,600 | — | — |
| 2017-03-21 | $12.78 | $13.27 | 559,800 | — | — |
| 2017-03-20 | $12.66 | $13.15 | 353,800 | — | — |
| 2017-03-17 | $12.59 | $13.08 | 467,000 | — | — |
| 2017-03-16 | $12.53 | $13.01 | 921,700 | — | — |
| 2017-03-15 | $12.52 | $13.00 | 723,300 | — | — |
| 2017-03-14 | $12.27 | $12.74 | 947,700 | — | — |
| 2017-03-13 | $12.45 | $12.93 | 603,400 | — | — |
| 2017-03-10 | $12.48 | $12.96 | 818,300 | — | — |
| 2017-03-09 | $12.43 | $12.91 | 1,159,800 | — | — |
| 2017-03-08 | $12.60 | $13.09 | 3,408,600 | — | — |
| 2017-03-07 | $12.20 | $12.67 | 565,000 | — | — |
| 2017-03-06 | $12.40 | $12.88 | 605,700 | — | — |
| 2017-03-03 | $12.49 | $12.97 | 760,100 | — | — |
| 2017-03-02 | $12.41 | $12.89 | 1,279,200 | — | — |
| 2017-03-01 | $12.70 | $13.19 | 743,400 | — | — |
| 2017-02-28 | $12.64 | $13.13 | 886,100 | — | — |
| 2017-02-27 | $12.62 | $13.11 | 914,200 | — | — |
| 2017-02-24 | $12.75 | $13.24 | 1,138,800 | — | — |
| 2017-02-23 | $12.66 | $13.15 | 827,500 | — | — |
| 2017-02-22 | $12.53 | $13.01 | 564,700 | — | — |
| 2017-02-21 | $12.50 | $12.98 | 487,700 | — | — |
| 2017-02-17 | $12.51 | $12.99 | 526,400 | — | — |
| 2017-02-16 | $12.55 | $13.03 | 528,100 | — | — |
| 2017-02-15 | $12.45 | $12.93 | 499,400 | — | — |
| 2017-02-14 | $12.39 | $12.87 | 1,645,000 | — | — |
| 2017-02-13 | $12.47 | $12.95 | 874,100 | — | — |
| 2017-02-10 | $12.48 | $12.96 | 879,300 | — | — |
| 2017-02-09 | $12.33 | $12.81 | 608,600 | — | — |
| 2017-02-08 | $12.44 | $12.92 | 589,200 | — | — |
| 2017-02-07 | $12.34 | $12.82 | 725,400 | — | — |
| 2017-02-06 | $12.34 | $12.82 | 3,290,500 | — | — |
| 2017-02-03 | $12.28 | $12.75 | 912,800 | — | — |
| 2017-02-02 | $12.29 | $12.76 | 781,800 | — | — |
| 2017-02-01 | $12.24 | $12.71 | 718,900 | — | — |
| 2017-01-31 | $12.30 | $12.78 | 2,198,900 | — | — |
| 2017-01-30 | $12.16 | $12.63 | 887,600 | — | — |
| 2017-01-27 | $12.12 | $12.59 | 1,208,800 | — | — |
| 2017-01-26 | $12.02 | $12.48 | 799,300 | — | — |
| 2017-01-25 | $12.09 | $12.56 | 687,500 | — | — |
| 2017-01-24 | $12.22 | $12.69 | 1,404,000 | — | — |
| 2017-01-23 | $12.31 | $12.79 | 820,000 | — | — |
| 2017-01-20 | $12.28 | $12.75 | 492,700 | — | — |
| 2017-01-19 | $12.28 | $12.75 | 541,900 | — | — |
| 2017-01-18 | $12.31 | $12.79 | 527,300 | — | — |
| 2017-01-17 | $12.38 | $12.86 | 864,100 | — | — |
| 2017-01-13 | $12.17 | $12.64 | 478,600 | — | — |
| 2017-01-12 | $12.12 | $12.59 | 873,700 | — | — |
| 2017-01-11 | $12.07 | $12.54 | 735,300 | — | — |
| 2017-01-10 | $11.96 | $12.42 | 766,900 | — | — |
| 2017-01-09 | $11.88 | $12.34 | 451,000 | — | — |
| 2017-01-06 | $11.83 | $12.29 | 454,500 | — | — |
| 2017-01-05 | $11.90 | $12.36 | 787,700 | — | — |
| 2017-01-04 | $11.67 | $12.12 | 903,800 | — | — |
| 2017-01-03 | $11.61 | $12.06 | 1,054,600 | — | — |