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
- 2005-08-17 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 | $12.20 | $12.20 | 358,400 | — | — |
| 2017-12-28 | $12.75 | $12.75 | 217,200 | — | — |
| 2017-12-27 | $12.75 | $12.75 | 230,200 | — | — |
| 2017-12-26 | $12.75 | $12.75 | 253,200 | — | — |
| 2017-12-22 | $12.60 | $12.60 | 311,600 | — | — |
| 2017-12-21 | $12.60 | $12.60 | 192,700 | — | — |
| 2017-12-20 | $12.65 | $12.65 | 254,500 | — | — |
| 2017-12-19 | $12.55 | $12.55 | 357,000 | — | — |
| 2017-12-18 | $12.75 | $12.75 | 294,200 | — | — |
| 2017-12-15 | $12.45 | $12.45 | 1,148,300 | — | — |
| 2017-12-14 | $12.35 | $12.35 | 488,200 | — | — |
| 2017-12-13 | $12.65 | $12.65 | 426,900 | — | — |
| 2017-12-12 | $12.45 | $12.45 | 467,700 | — | — |
| 2017-12-11 | $12.45 | $12.45 | 533,900 | — | — |
| 2017-12-08 | $12.60 | $12.60 | 397,300 | — | — |
| 2017-12-07 | $12.95 | $12.95 | 324,600 | — | — |
| 2017-12-06 | $13.15 | $13.15 | 431,700 | — | — |
| 2017-12-05 | $13.10 | $13.10 | 347,700 | — | — |
| 2017-12-04 | $13.30 | $13.30 | 282,300 | — | — |
| 2017-12-01 | $13.15 | $13.15 | 480,400 | — | — |
| 2017-11-30 | $13.15 | $13.15 | 938,800 | — | — |
| 2017-11-29 | $13.40 | $13.40 | 399,300 | — | — |
| 2017-11-28 | $13.25 | $13.25 | 402,100 | — | — |
| 2017-11-27 | $13.15 | $13.15 | 412,100 | — | — |
| 2017-11-24 | $13.10 | $13.10 | 438,500 | — | — |
| 2017-11-22 | $13.05 | $13.05 | 1,198,600 | — | — |
| 2017-11-21 | $13.50 | $13.50 | 946,600 | — | — |
| 2017-11-20 | $13.60 | $13.60 | 570,600 | — | — |
| 2017-11-17 | $13.40 | $13.40 | 409,100 | — | — |
| 2017-11-16 | $13.20 | $13.20 | 821,800 | — | — |
| 2017-11-15 | $13.00 | $13.00 | 582,800 | — | — |
| 2017-11-14 | $12.95 | $12.95 | 359,000 | — | — |
| 2017-11-13 | $12.75 | $12.75 | 515,400 | — | — |
| 2017-11-10 | $12.85 | $12.85 | 611,100 | — | — |
| 2017-11-09 | $12.75 | $12.75 | 701,300 | — | — |
| 2017-11-08 | $12.80 | $12.80 | 427,400 | — | — |
| 2017-11-07 | $12.85 | $12.85 | 580,400 | — | — |
| 2017-11-06 | $13.05 | $13.05 | 527,700 | — | — |
| 2017-11-03 | $12.85 | $12.85 | 405,300 | — | — |
| 2017-11-02 | $12.80 | $12.80 | 797,400 | — | — |
| 2017-11-01 | $12.70 | $12.70 | 692,900 | — | — |
| 2017-10-31 | $13.05 | $13.05 | 922,400 | — | — |
| 2017-10-30 | $12.95 | $12.95 | 1,173,400 | — | — |
| 2017-10-27 | $13.05 | $13.05 | 603,100 | — | — |
| 2017-10-26 | $13.00 | $13.00 | 424,300 | — | — |
| 2017-10-25 | $12.95 | $12.95 | 565,800 | — | — |
| 2017-10-24 | $12.75 | $12.75 | 439,400 | — | — |
| 2017-10-23 | $12.65 | $12.65 | 368,200 | — | — |
| 2017-10-20 | $12.85 | $12.85 | 293,700 | — | — |
| 2017-10-19 | $12.75 | $12.75 | 284,600 | — | — |
| 2017-10-18 | $12.90 | $12.90 | 713,600 | — | — |
| 2017-10-17 | $12.85 | $12.85 | 595,500 | — | — |
| 2017-10-16 | $13.00 | $13.00 | 698,700 | — | — |
| 2017-10-13 | $13.15 | $13.15 | 665,000 | — | — |
| 2017-10-12 | $12.90 | $12.90 | 706,300 | — | — |
| 2017-10-11 | $12.70 | $12.70 | 661,200 | — | — |
| 2017-10-10 | $12.60 | $12.60 | 836,600 | — | — |
| 2017-10-09 | $12.30 | $12.30 | 803,700 | — | — |
| 2017-10-06 | $12.65 | $12.65 | 459,600 | — | — |
| 2017-10-05 | $12.60 | $12.60 | 493,100 | — | — |
| 2017-10-04 | $12.60 | $12.60 | 469,600 | — | — |
| 2017-10-03 | $12.70 | $12.70 | 520,400 | — | — |
| 2017-10-02 | $12.50 | $12.50 | 632,700 | — | — |
| 2017-09-29 | $11.90 | $11.90 | 459,400 | — | — |
| 2017-09-28 | $12.15 | $12.15 | 344,300 | — | — |
| 2017-09-27 | $12.25 | $12.25 | 490,700 | — | — |
| 2017-09-26 | $11.85 | $11.85 | 483,900 | — | — |
| 2017-09-25 | $11.65 | $11.65 | 309,300 | — | — |
| 2017-09-22 | $11.60 | $11.60 | 485,600 | — | — |
| 2017-09-21 | $11.50 | $11.50 | 266,100 | — | — |
| 2017-09-20 | $11.65 | $11.65 | 404,100 | — | — |
| 2017-09-19 | $11.75 | $11.75 | 326,800 | — | — |
| 2017-09-18 | $11.75 | $11.75 | 586,500 | — | — |
| 2017-09-15 | $11.35 | $11.35 | 706,300 | — | — |
| 2017-09-14 | $11.25 | $11.25 | 295,200 | — | — |
| 2017-09-13 | $11.15 | $11.15 | 551,200 | — | — |
| 2017-09-12 | $11.20 | $11.20 | 408,100 | — | — |
| 2017-09-11 | $11.00 | $11.00 | 579,300 | — | — |
| 2017-09-08 | $10.75 | $10.75 | 604,500 | — | — |
| 2017-09-07 | $10.95 | $10.95 | 441,300 | — | — |
| 2017-09-06 | $11.00 | $11.00 | 440,500 | — | — |
| 2017-09-05 | $10.95 | $10.95 | 540,100 | — | — |
| 2017-09-01 | $11.10 | $11.10 | 340,500 | — | — |
| 2017-08-31 | $10.95 | $10.95 | 542,000 | — | — |
| 2017-08-30 | $10.90 | $10.90 | 585,900 | — | — |
| 2017-08-29 | $10.90 | $10.90 | 499,900 | — | — |
| 2017-08-28 | $10.85 | $10.85 | 611,200 | — | — |
| 2017-08-25 | $10.90 | $10.90 | 314,500 | — | — |
| 2017-08-24 | $10.85 | $10.85 | 414,500 | — | — |
| 2017-08-23 | $10.85 | $10.85 | 695,100 | — | — |
| 2017-08-22 | $10.90 | $10.90 | 402,000 | — | — |
| 2017-08-21 | $10.90 | $10.90 | 412,100 | — | — |
| 2017-08-18 | $10.75 | $10.75 | 499,400 | — | — |
| 2017-08-17 | $10.75 | $10.75 | 665,700 | — | — |
| 2017-08-16 | $10.95 | $10.95 | 352,000 | — | — |
| 2017-08-15 | $10.95 | $10.95 | 677,700 | — | — |
| 2017-08-14 | $11.20 | $11.20 | 603,000 | — | — |
| 2017-08-11 | $10.90 | $10.90 | 815,300 | — | — |
| 2017-08-10 | $10.90 | $10.90 | 759,100 | — | — |
| 2017-08-09 | $10.90 | $10.90 | 940,300 | — | — |
| 2017-08-08 | $11.15 | $11.15 | 822,600 | — | — |
| 2017-08-07 | $11.20 | $11.20 | 787,700 | — | — |
| 2017-08-04 | $10.90 | $10.90 | 664,000 | — | — |
| 2017-08-03 | $10.75 | $10.75 | 795,700 | — | — |
| 2017-08-02 | $10.55 | $10.55 | 1,099,200 | — | — |
| 2017-08-01 | $11.35 | $11.35 | 1,219,300 | — | — |
| 2017-07-31 | $11.65 | $11.65 | 1,173,400 | — | — |
| 2017-07-28 | $11.85 | $11.85 | 345,400 | — | — |
| 2017-07-27 | $11.80 | $11.80 | 378,800 | — | — |
| 2017-07-26 | $12.00 | $12.00 | 518,300 | — | — |
| 2017-07-25 | $12.00 | $12.00 | 736,300 | — | — |
| 2017-07-24 | $11.85 | $11.85 | 640,600 | — | — |
| 2017-07-21 | $11.90 | $11.90 | 429,900 | — | — |
| 2017-07-20 | $12.05 | $12.05 | 635,000 | — | — |
| 2017-07-19 | $12.00 | $12.00 | 331,800 | — | — |
| 2017-07-18 | $11.95 | $11.95 | 314,100 | — | — |
| 2017-07-17 | $12.00 | $12.00 | 354,700 | — | — |
| 2017-07-14 | $11.80 | $11.80 | 313,200 | — | — |
| 2017-07-13 | $12.00 | $12.00 | 347,200 | — | — |
| 2017-07-12 | $11.90 | $11.90 | 709,700 | — | — |
| 2017-07-11 | $11.85 | $11.85 | 450,900 | — | — |
| 2017-07-10 | $11.90 | $11.90 | 537,900 | — | — |
| 2017-07-07 | $12.00 | $12.00 | 487,700 | — | — |
| 2017-07-06 | $11.65 | $11.65 | 587,600 | — | — |
| 2017-07-05 | $11.70 | $11.70 | 420,300 | — | — |
| 2017-07-03 | $11.65 | $11.65 | 194,600 | — | — |
| 2017-06-30 | $11.65 | $11.65 | 508,100 | — | — |
| 2017-06-29 | $11.45 | $11.45 | 398,400 | — | — |
| 2017-06-28 | $11.70 | $11.70 | 394,500 | — | — |
| 2017-06-27 | $11.45 | $11.45 | 551,500 | — | — |
| 2017-06-26 | $11.45 | $11.45 | 639,500 | — | — |
| 2017-06-23 | $11.35 | $11.35 | 428,000 | — | — |
| 2017-06-22 | $11.20 | $11.20 | 203,100 | — | — |
| 2017-06-21 | $11.20 | $11.20 | 371,600 | — | — |
| 2017-06-20 | $11.20 | $11.20 | 477,300 | — | — |
| 2017-06-19 | $11.60 | $11.60 | 357,400 | — | — |
| 2017-06-16 | $11.35 | $11.35 | 705,200 | — | — |
| 2017-06-15 | $11.60 | $11.60 | 339,700 | — | — |
| 2017-06-14 | $11.55 | $11.55 | 280,000 | — | — |
| 2017-06-13 | $11.65 | $11.65 | 467,000 | — | — |
| 2017-06-12 | $11.75 | $11.75 | 401,800 | — | — |
| 2017-06-09 | $11.65 | $11.65 | 664,700 | — | — |
| 2017-06-08 | $11.80 | $11.80 | 496,000 | — | — |
| 2017-06-07 | $11.25 | $11.25 | 446,100 | — | — |
| 2017-06-06 | $11.40 | $11.40 | 378,500 | — | — |
| 2017-06-05 | $11.35 | $11.35 | 488,100 | — | — |
| 2017-06-02 | $11.75 | $11.75 | 541,600 | — | — |
| 2017-06-01 | $11.75 | $11.75 | 636,000 | — | — |
| 2017-05-31 | $11.35 | $11.35 | 691,600 | — | — |
| 2017-05-30 | $11.25 | $11.25 | 485,200 | — | — |
| 2017-05-26 | $11.25 | $11.25 | 563,600 | — | — |
| 2017-05-25 | $11.25 | $11.25 | 569,500 | — | — |
| 2017-05-24 | $11.35 | $11.35 | 645,000 | — | — |
| 2017-05-23 | $11.25 | $11.25 | 520,500 | — | — |
| 2017-05-22 | $11.25 | $11.25 | 824,600 | — | — |
| 2017-05-19 | $11.45 | $11.45 | 1,250,300 | — | — |
| 2017-05-18 | $11.60 | $11.60 | 623,900 | — | — |
| 2017-05-17 | $11.60 | $11.60 | 591,900 | — | — |
| 2017-05-16 | $12.00 | $12.00 | 405,700 | — | — |
| 2017-05-15 | $12.20 | $12.20 | 405,500 | — | — |
| 2017-05-12 | $12.25 | $12.25 | 560,400 | — | — |
| 2017-05-11 | $12.45 | $12.45 | 561,500 | — | — |
| 2017-05-10 | $12.65 | $12.65 | 646,700 | — | — |
| 2017-05-09 | $12.45 | $12.45 | 797,800 | — | — |
| 2017-05-08 | $12.55 | $12.55 | 864,800 | — | — |
| 2017-05-05 | $13.10 | $13.10 | 1,151,700 | — | — |
| 2017-05-04 | $13.45 | $13.45 | 1,630,900 | — | — |
| 2017-05-03 | $13.85 | $13.85 | 685,400 | — | — |
| 2017-05-02 | $14.20 | $14.20 | 738,200 | — | — |
| 2017-05-01 | $14.20 | $14.20 | 366,900 | — | — |
| 2017-04-28 | $14.25 | $14.25 | 616,900 | — | — |
| 2017-04-27 | $14.70 | $14.70 | 480,500 | — | — |
| 2017-04-26 | $14.50 | $14.50 | 630,800 | — | — |
| 2017-04-25 | $14.30 | $14.30 | 408,900 | — | — |
| 2017-04-24 | $14.10 | $14.10 | 367,400 | — | — |
| 2017-04-21 | $13.75 | $13.75 | 398,200 | — | — |
| 2017-04-20 | $14.00 | $14.00 | 358,400 | — | — |
| 2017-04-19 | $13.60 | $13.60 | 421,600 | — | — |
| 2017-04-18 | $13.55 | $13.55 | 573,000 | — | — |
| 2017-04-17 | $13.55 | $13.55 | 275,600 | — | — |
| 2017-04-13 | $13.45 | $13.45 | 582,100 | — | — |
| 2017-04-12 | $13.50 | $13.50 | 791,200 | — | — |
| 2017-04-11 | $13.60 | $13.60 | 434,800 | — | — |
| 2017-04-10 | $13.55 | $13.55 | 465,900 | — | — |
| 2017-04-07 | $13.55 | $13.55 | 782,000 | — | — |
| 2017-04-06 | $13.55 | $13.55 | 679,100 | — | — |
| 2017-04-05 | $13.50 | $13.50 | 1,399,000 | — | — |
| 2017-04-04 | $13.60 | $13.60 | 1,183,000 | — | — |
| 2017-04-03 | $13.00 | $13.00 | 515,700 | — | — |
| 2017-03-31 | $13.15 | $13.15 | 472,600 | — | — |
| 2017-03-30 | $12.90 | $12.90 | 461,900 | — | — |
| 2017-03-29 | $12.95 | $12.95 | 324,700 | — | — |
| 2017-03-28 | $12.90 | $12.90 | 337,400 | — | — |
| 2017-03-27 | $12.95 | $12.95 | 444,700 | — | — |
| 2017-03-24 | $13.00 | $13.00 | 403,000 | — | — |
| 2017-03-23 | $13.10 | $13.10 | 687,900 | — | — |
| 2017-03-22 | $12.80 | $12.80 | 683,000 | — | — |
| 2017-03-21 | $13.25 | $13.25 | 749,100 | — | — |
| 2017-03-20 | $13.50 | $13.50 | 1,514,300 | — | — |
| 2017-03-17 | $13.35 | $13.35 | 793,900 | — | — |
| 2017-03-16 | $13.20 | $13.20 | 442,900 | — | — |
| 2017-03-15 | $13.20 | $13.20 | 563,900 | — | — |
| 2017-03-14 | $12.90 | $12.90 | 377,000 | — | — |
| 2017-03-13 | $12.95 | $12.95 | 460,400 | — | — |
| 2017-03-10 | $12.85 | $12.85 | 729,200 | — | — |
| 2017-03-09 | $12.25 | $12.25 | 482,500 | — | — |
| 2017-03-08 | $12.55 | $12.55 | 571,600 | — | — |
| 2017-03-07 | $12.85 | $12.85 | 436,400 | — | — |
| 2017-03-06 | $13.10 | $13.10 | 475,200 | — | — |
| 2017-03-03 | $13.30 | $13.30 | 595,800 | — | — |
| 2017-03-02 | $13.75 | $13.75 | 548,500 | — | — |
| 2017-03-01 | $13.90 | $13.90 | 642,800 | — | — |
| 2017-02-28 | $13.40 | $13.40 | 943,100 | — | — |
| 2017-02-27 | $13.90 | $13.90 | 1,155,800 | — | — |
| 2017-02-24 | $14.10 | $14.10 | 652,600 | — | — |
| 2017-02-23 | $14.05 | $14.05 | 950,100 | — | — |
| 2017-02-22 | $14.15 | $14.15 | 1,707,600 | — | — |
| 2017-02-21 | $12.90 | $12.90 | 744,300 | — | — |
| 2017-02-17 | $12.70 | $12.70 | 683,900 | — | — |
| 2017-02-16 | $12.75 | $12.75 | 731,200 | — | — |
| 2017-02-15 | $13.00 | $13.00 | 1,121,500 | — | — |
| 2017-02-14 | $13.05 | $13.05 | 622,600 | — | — |
| 2017-02-13 | $12.90 | $12.90 | 244,200 | — | — |
| 2017-02-10 | $13.05 | $13.05 | 282,600 | — | — |
| 2017-02-09 | $12.85 | $12.85 | 419,100 | — | — |
| 2017-02-08 | $12.70 | $12.70 | 691,000 | — | — |
| 2017-02-07 | $12.75 | $12.75 | 378,600 | — | — |
| 2017-02-06 | $12.55 | $12.55 | 219,100 | — | — |
| 2017-02-03 | $12.85 | $12.85 | 318,000 | — | — |
| 2017-02-02 | $12.65 | $12.65 | 316,100 | — | — |
| 2017-02-01 | $12.80 | $12.80 | 408,800 | — | — |
| 2017-01-31 | $12.75 | $12.75 | 598,400 | — | — |
| 2017-01-30 | $12.90 | $12.90 | 481,800 | — | — |
| 2017-01-27 | $12.90 | $12.90 | 357,300 | — | — |
| 2017-01-26 | $13.20 | $13.20 | 884,900 | — | — |
| 2017-01-25 | $13.20 | $13.20 | 631,100 | — | — |
| 2017-01-24 | $12.75 | $12.75 | 436,900 | — | — |
| 2017-01-23 | $12.30 | $12.30 | 470,000 | — | — |
| 2017-01-20 | $12.15 | $12.15 | 537,000 | — | — |
| 2017-01-19 | $12.25 | $12.25 | 503,900 | — | — |
| 2017-01-18 | $12.50 | $12.50 | 520,000 | — | — |
| 2017-01-17 | $12.45 | $12.45 | 351,000 | — | — |
| 2017-01-13 | $12.70 | $12.70 | 503,700 | — | — |
| 2017-01-12 | $12.50 | $12.50 | 470,200 | — | — |
| 2017-01-11 | $12.80 | $12.80 | 374,400 | — | — |
| 2017-01-10 | $13.00 | $13.00 | 572,900 | — | — |
| 2017-01-09 | $12.75 | $12.75 | 628,400 | — | — |
| 2017-01-06 | $13.15 | $13.15 | 597,800 | — | — |
| 2017-01-05 | $13.30 | $13.30 | 457,100 | — | — |
| 2017-01-04 | $13.50 | $13.50 | 411,800 | — | — |
| 2017-01-03 | $13.20 | $13.20 | 499,600 | — | — |