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
- 2008-01-23 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 | $18.35 | $20.52 | 3,900 | — | — |
| 2017-12-28 | $16.90 | $18.90 | 2,600 | — | — |
| 2017-12-27 | $16.80 | $18.79 | 700 | — | — |
| 2017-12-26 | $16.90 | $18.90 | 800 | — | — |
| 2017-12-22 | $17.00 | $19.01 | 6,200 | — | — |
| 2017-12-21 | $18.10 | $20.24 | 2,100 | — | — |
| 2017-12-20 | $18.40 | $20.58 | 4,500 | — | — |
| 2017-12-19 | $18.40 | $20.58 | 800 | — | — |
| 2017-12-18 | $18.25 | $20.41 | 4,600 | — | — |
| 2017-12-15 | $18.95 | $21.19 | 10,000 | — | — |
| 2017-12-14 | $18.50 | $20.69 | 11,100 | — | — |
| 2017-12-13 | $18.30 | $20.46 | 9,600 | — | — |
| 2017-12-12 | $17.90 | $20.02 | 6,700 | — | — |
| 2017-12-11 | $17.50 | $19.57 | 0 | — | — |
| 2017-12-08 | $17.50 | $19.57 | 3,500 | — | — |
| 2017-12-07 | $17.50 | $19.57 | 2,600 | — | — |
| 2017-12-06 | $17.75 | $19.85 | 56,500 | — | — |
| 2017-12-05 | $17.70 | $19.79 | 0 | — | — |
| 2017-12-04 | $17.70 | $19.79 | 1,300 | — | — |
| 2017-12-01 | $17.25 | $19.29 | 0 | — | — |
| 2017-11-30 | $17.25 | $19.29 | 2,400 | — | — |
| 2017-11-29 | $17.60 | $19.68 | 200 | — | — |
| 2017-11-28 | $17.45 | $19.51 | 400 | — | — |
| 2017-11-27 | $17.35 | $19.40 | 1,600 | — | — |
| 2017-11-24 | $17.55 | $19.62 | 200 | — | — |
| 2017-11-22 | $16.85 | $18.84 | 0 | — | — |
| 2017-11-21 | $16.85 | $18.84 | 10,000 | — | — |
| 2017-11-20 | $17.15 | $19.18 | 1,200 | — | — |
| 2017-11-17 | $17.00 | $19.01 | 1,300 | — | — |
| 2017-11-16 | $16.85 | $18.84 | 41,700 | — | — |
| 2017-11-15 | $16.80 | $18.79 | 1,400 | — | — |
| 2017-11-14 | $16.80 | $18.79 | 12,100 | — | — |
| 2017-11-13 | $16.88 | $18.88 | 1,700 | — | — |
| 2017-11-10 | $16.85 | $18.84 | 7,000 | — | — |
| 2017-11-09 | $16.85 | $18.84 | 6,500 | — | — |
| 2017-11-08 | $16.90 | $18.90 | 1,000 | — | — |
| 2017-11-07 | $17.05 | $19.07 | 700 | — | — |
| 2017-11-06 | $16.96 | $18.97 | 700 | — | — |
| 2017-11-03 | $16.80 | $18.79 | 32,500 | — | — |
| 2017-11-02 | $16.80 | $18.79 | 4,100 | — | — |
| 2017-11-01 | $16.85 | $18.84 | 2,500 | — | — |
| 2017-10-31 | $16.99 | $19.00 | 300 | — | — |
| 2017-10-30 | $16.85 | $18.84 | 1,100 | — | — |
| 2017-10-27 | $16.90 | $18.90 | 500 | — | — |
| 2017-10-26 | $16.80 | $18.79 | 600 | — | — |
| 2017-10-25 | $16.70 | $18.67 | 7,300 | — | — |
| 2017-10-24 | $16.58 | $18.54 | 300 | — | — |
| 2017-10-23 | $16.55 | $18.51 | 4,300 | — | — |
| 2017-10-20 | $16.74 | $18.72 | 800 | — | — |
| 2017-10-19 | $16.50 | $18.39 | 300 | — | — |
| 2017-10-18 | $16.50 | $18.39 | 5,200 | — | — |
| 2017-10-17 | $16.15 | $18.00 | 1,600 | — | — |
| 2017-10-16 | $16.25 | $18.12 | 3,600 | — | — |
| 2017-10-13 | $16.00 | $17.84 | 4,300 | — | — |
| 2017-10-12 | $15.50 | $17.28 | 21,400 | — | — |
| 2017-10-11 | $14.50 | $16.17 | 4,600 | — | — |
| 2017-10-10 | $13.35 | $14.88 | 2,700 | — | — |
| 2017-10-09 | $13.70 | $15.27 | 139,500 | — | — |
| 2017-10-06 | $13.25 | $14.77 | 51,800 | — | — |
| 2017-10-05 | $13.50 | $15.05 | 800 | — | — |
| 2017-10-04 | $13.30 | $14.83 | 39,300 | — | — |
| 2017-10-03 | $12.95 | $14.44 | 16,400 | — | — |
| 2017-10-02 | $13.20 | $14.72 | 7,800 | — | — |
| 2017-09-29 | $13.33 | $14.86 | 400 | — | — |
| 2017-09-28 | $13.00 | $14.49 | 2,000 | — | — |
| 2017-09-27 | $13.09 | $14.59 | 2,700 | — | — |
| 2017-09-26 | $12.95 | $14.44 | 300 | — | — |
| 2017-09-25 | $13.00 | $14.49 | 55,500 | — | — |
| 2017-09-22 | $13.00 | $14.49 | 200 | — | — |
| 2017-09-21 | $12.83 | $14.30 | 1,000 | — | — |
| 2017-09-20 | $13.00 | $14.49 | 900 | — | — |
| 2017-09-19 | $13.00 | $14.49 | 200 | — | — |
| 2017-09-18 | $12.95 | $14.44 | 300 | — | — |
| 2017-09-15 | $12.65 | $14.10 | 2,800 | — | — |
| 2017-09-14 | $12.85 | $14.33 | 5,500 | — | — |
| 2017-09-13 | $13.02 | $14.52 | 1,200 | — | — |
| 2017-09-12 | $12.80 | $14.27 | 800 | — | — |
| 2017-09-11 | $12.90 | $14.38 | 700 | — | — |
| 2017-09-08 | $12.60 | $14.05 | 1,200 | — | — |
| 2017-09-07 | $12.51 | $13.95 | 17,800 | — | — |
| 2017-09-06 | $12.60 | $14.05 | 40,300 | — | — |
| 2017-09-05 | $12.50 | $13.94 | 600 | — | — |
| 2017-09-01 | $12.50 | $13.94 | 2,300 | — | — |
| 2017-08-31 | $12.55 | $13.99 | 900 | — | — |
| 2017-08-30 | $12.50 | $13.94 | 7,100 | — | — |
| 2017-08-29 | $12.50 | $13.94 | 4,200 | — | — |
| 2017-08-28 | $12.45 | $13.88 | 11,000 | — | — |
| 2017-08-25 | $12.43 | $13.86 | 5,000 | — | — |
| 2017-08-24 | $12.50 | $13.94 | 4,600 | — | — |
| 2017-08-23 | $12.50 | $13.94 | 6,100 | — | — |
| 2017-08-22 | $12.50 | $13.94 | 6,900 | — | — |
| 2017-08-21 | $12.50 | $13.94 | 900 | — | — |
| 2017-08-18 | $12.50 | $13.94 | 7,100 | — | — |
| 2017-08-17 | $12.60 | $14.05 | 3,200 | — | — |
| 2017-08-16 | $12.50 | $13.94 | 900 | — | — |
| 2017-08-15 | $12.43 | $13.86 | 5,400 | — | — |
| 2017-08-14 | $12.50 | $13.94 | 4,100 | — | — |
| 2017-08-11 | $12.50 | $13.94 | 1,400 | — | — |
| 2017-08-10 | $12.50 | $13.94 | 4,900 | — | — |
| 2017-08-09 | $12.40 | $13.82 | 4,900 | — | — |
| 2017-08-08 | $12.46 | $13.89 | 7,800 | — | — |
| 2017-08-07 | $12.55 | $13.99 | 1,500 | — | — |
| 2017-08-04 | $12.50 | $13.94 | 2,200 | — | — |
| 2017-08-03 | $12.50 | $13.94 | 3,000 | — | — |
| 2017-08-02 | $12.50 | $13.94 | 3,700 | — | — |
| 2017-08-01 | $12.45 | $13.88 | 500 | — | — |
| 2017-07-31 | $12.60 | $14.05 | 800 | — | — |
| 2017-07-28 | $12.40 | $13.82 | 800 | — | — |
| 2017-07-27 | $12.45 | $13.88 | 300 | — | — |
| 2017-07-26 | $12.40 | $13.82 | 300 | — | — |
| 2017-07-25 | $12.46 | $13.89 | 3,300 | — | — |
| 2017-07-24 | $12.50 | $13.94 | 0 | — | — |
| 2017-07-21 | $12.50 | $13.94 | 11,800 | — | — |
| 2017-07-20 | $12.40 | $13.82 | 11,900 | — | — |
| 2017-07-19 | $12.50 | $13.88 | 9,400 | — | — |
| 2017-07-18 | $12.32 | $13.68 | 2,800 | — | — |
| 2017-07-17 | $12.63 | $14.02 | 3,800 | — | — |
| 2017-07-14 | $12.76 | $14.17 | 1,800 | — | — |
| 2017-07-13 | $12.80 | $14.21 | 800 | — | — |
| 2017-07-12 | $12.80 | $14.21 | 0 | — | — |
| 2017-07-11 | $12.80 | $14.21 | 300 | — | — |
| 2017-07-10 | $12.80 | $14.21 | 1,700 | — | — |
| 2017-07-07 | $12.84 | $14.26 | 3,000 | — | — |
| 2017-07-06 | $12.76 | $14.17 | 1,700 | — | — |
| 2017-07-05 | $12.75 | $14.16 | 1,700 | — | — |
| 2017-07-03 | $12.75 | $14.16 | 2,700 | — | — |
| 2017-06-30 | $12.92 | $14.35 | 2,100 | — | — |
| 2017-06-29 | $13.05 | $14.49 | 1,000 | — | — |
| 2017-06-28 | $13.10 | $14.55 | 2,700 | — | — |
| 2017-06-27 | $13.10 | $14.55 | 1,900 | — | — |
| 2017-06-26 | $13.25 | $14.71 | 4,700 | — | — |
| 2017-06-23 | $13.20 | $14.66 | 11,700 | — | — |
| 2017-06-22 | $12.50 | $13.88 | 7,300 | — | — |
| 2017-06-21 | $12.60 | $13.99 | 600 | — | — |
| 2017-06-20 | $12.60 | $13.99 | 900 | — | — |
| 2017-06-19 | $12.70 | $14.10 | 900 | — | — |
| 2017-06-16 | $12.45 | $13.82 | 13,700 | — | — |
| 2017-06-15 | $12.90 | $14.32 | 3,200 | — | — |
| 2017-06-14 | $12.90 | $14.32 | 2,900 | — | — |
| 2017-06-13 | $12.85 | $14.27 | 6,000 | — | — |
| 2017-06-12 | $12.95 | $14.38 | 1,500 | — | — |
| 2017-06-09 | $12.95 | $14.38 | 4,600 | — | — |
| 2017-06-08 | $13.00 | $14.43 | 7,300 | — | — |
| 2017-06-07 | $12.85 | $14.27 | 4,600 | — | — |
| 2017-06-06 | $12.95 | $14.38 | 10,800 | — | — |
| 2017-06-05 | $13.00 | $14.43 | 6,000 | — | — |
| 2017-06-02 | $12.45 | $13.82 | 8,200 | — | — |
| 2017-06-01 | $12.55 | $13.94 | 30,000 | — | — |
| 2017-05-31 | $12.90 | $14.32 | 57,300 | — | — |
| 2017-05-30 | $13.25 | $14.71 | 12,900 | — | — |
| 2017-05-26 | $12.85 | $14.27 | 13,300 | — | — |
| 2017-05-25 | $12.50 | $13.88 | 15,200 | — | — |
| 2017-05-24 | $12.30 | $13.66 | 8,000 | — | — |
| 2017-05-23 | $12.25 | $13.60 | 6,300 | — | — |
| 2017-05-22 | $12.33 | $13.69 | 5,100 | — | — |
| 2017-05-19 | $12.30 | $13.66 | 4,800 | — | — |
| 2017-05-18 | $12.30 | $13.66 | 4,000 | — | — |
| 2017-05-17 | $12.35 | $13.71 | 2,500 | — | — |
| 2017-05-16 | $12.35 | $13.71 | 41,000 | — | — |
| 2017-05-15 | $12.30 | $13.66 | 4,900 | — | — |
| 2017-05-12 | $12.31 | $13.67 | 35,800 | — | — |
| 2017-05-11 | $12.45 | $13.82 | 16,800 | — | — |
| 2017-05-10 | $12.18 | $13.52 | 10,100 | — | — |
| 2017-05-09 | $12.10 | $13.44 | 15,200 | — | — |
| 2017-05-08 | $12.05 | $13.38 | 20,600 | — | — |
| 2017-05-05 | $11.70 | $12.99 | 38,500 | — | — |
| 2017-05-04 | $11.50 | $12.77 | 2,100 | — | — |
| 2017-05-03 | $11.60 | $12.88 | 17,200 | — | — |
| 2017-05-02 | $11.65 | $12.94 | 1,100 | — | — |
| 2017-05-01 | $11.65 | $12.94 | 2,200 | — | — |
| 2017-04-28 | $11.65 | $12.94 | 89,700 | — | — |
| 2017-04-27 | $11.65 | $12.94 | 3,000 | — | — |
| 2017-04-26 | $11.65 | $12.94 | 4,800 | — | — |
| 2017-04-25 | $11.73 | $13.02 | 6,700 | — | — |
| 2017-04-24 | $11.45 | $12.71 | 6,800 | — | — |
| 2017-04-21 | $11.80 | $13.10 | 3,100 | — | — |
| 2017-04-20 | $11.80 | $13.10 | 3,000 | — | — |
| 2017-04-19 | $11.80 | $13.05 | 5,000 | — | — |
| 2017-04-18 | $11.65 | $12.88 | 4,900 | — | — |
| 2017-04-17 | $11.85 | $13.10 | 4,100 | — | — |
| 2017-04-13 | $11.65 | $12.88 | 600 | — | — |
| 2017-04-12 | $11.60 | $12.83 | 16,700 | — | — |
| 2017-04-11 | $11.50 | $12.72 | 71,500 | — | — |
| 2017-04-10 | $11.50 | $12.72 | 15,400 | — | — |
| 2017-04-07 | $11.35 | $12.55 | 3,600 | — | — |
| 2017-04-06 | $11.05 | $12.22 | 26,700 | — | — |
| 2017-04-05 | $11.45 | $12.66 | 29,700 | — | — |
| 2017-04-04 | $11.70 | $12.94 | 40,200 | — | — |
| 2017-04-03 | $11.30 | $12.49 | 47,000 | — | — |
| 2017-03-31 | $10.75 | $11.89 | 47,000 | — | — |
| 2017-03-30 | $10.50 | $11.61 | 28,900 | — | — |
| 2017-03-29 | $9.95 | $11.00 | 2,600 | — | — |
| 2017-03-28 | $9.95 | $11.00 | 7,000 | — | — |
| 2017-03-27 | $9.90 | $10.95 | 4,500 | — | — |
| 2017-03-24 | $9.95 | $11.00 | 27,800 | — | — |
| 2017-03-23 | $10.20 | $11.28 | 1,900 | — | — |
| 2017-03-22 | $10.20 | $11.28 | 3,900 | — | — |
| 2017-03-21 | $10.39 | $11.49 | 51,700 | — | — |
| 2017-03-20 | $10.40 | $11.50 | 65,800 | — | — |
| 2017-03-17 | $10.40 | $11.50 | 46,300 | — | — |
| 2017-03-16 | $10.60 | $11.72 | 2,600 | — | — |
| 2017-03-15 | $10.55 | $11.66 | 37,200 | — | — |
| 2017-03-14 | $10.55 | $11.66 | 37,000 | — | — |
| 2017-03-13 | $10.09 | $11.16 | 32,200 | — | — |
| 2017-03-10 | $10.50 | $11.61 | 27,400 | — | — |
| 2017-03-09 | $10.35 | $11.44 | 0 | — | — |
| 2017-03-08 | $10.35 | $11.44 | 1,300 | — | — |
| 2017-03-07 | $10.25 | $11.33 | 900 | — | — |
| 2017-03-06 | $10.15 | $11.22 | 5,200 | — | — |
| 2017-03-03 | $10.20 | $11.28 | 57,000 | — | — |
| 2017-03-02 | $10.20 | $11.28 | 60,600 | — | — |
| 2017-03-01 | $10.70 | $11.83 | 61,900 | — | — |
| 2017-02-28 | $10.25 | $11.33 | 25,400 | — | — |
| 2017-02-27 | $10.10 | $11.17 | 4,100 | — | — |
| 2017-02-24 | $10.25 | $11.33 | 2,400 | — | — |
| 2017-02-23 | $10.00 | $11.06 | 7,300 | — | — |
| 2017-02-22 | $10.45 | $11.55 | 12,500 | — | — |
| 2017-02-21 | $11.20 | $12.38 | 8,600 | — | — |
| 2017-02-17 | $10.85 | $12.00 | 5,500 | — | — |
| 2017-02-16 | $10.85 | $12.00 | 85,200 | — | — |
| 2017-02-15 | $10.85 | $12.00 | 14,500 | — | — |
| 2017-02-14 | $10.25 | $11.33 | 3,600 | — | — |
| 2017-02-13 | $10.25 | $11.33 | 3,900 | — | — |
| 2017-02-10 | $10.25 | $11.33 | 11,500 | — | — |
| 2017-02-09 | $9.95 | $11.00 | 2,700 | — | — |
| 2017-02-08 | $9.95 | $11.00 | 18,300 | — | — |
| 2017-02-07 | $10.10 | $11.17 | 67,100 | — | — |
| 2017-02-06 | $8.95 | $9.90 | 1,500 | — | — |
| 2017-02-03 | $9.05 | $10.01 | 800 | — | — |
| 2017-02-02 | $8.90 | $9.84 | 6,000 | — | — |
| 2017-02-01 | $9.20 | $10.17 | 2,700 | — | — |
| 2017-01-31 | $8.95 | $9.90 | 0 | — | — |
| 2017-01-30 | $8.95 | $9.90 | 1,800 | — | — |
| 2017-01-27 | $9.15 | $10.12 | 0 | — | — |
| 2017-01-26 | $9.15 | $10.12 | 2,300 | — | — |
| 2017-01-25 | $8.90 | $9.84 | 2,400 | — | — |
| 2017-01-24 | $8.85 | $9.79 | 700 | — | — |
| 2017-01-23 | $9.05 | $10.01 | 1,900 | — | — |
| 2017-01-20 | $9.10 | $10.06 | 900 | — | — |
| 2017-01-19 | $8.85 | $9.79 | 3,500 | — | — |
| 2017-01-18 | $9.05 | $9.95 | 3,500 | — | — |
| 2017-01-17 | $8.90 | $9.79 | 1,700 | — | — |
| 2017-01-13 | $9.00 | $9.90 | 0 | — | — |
| 2017-01-12 | $9.00 | $9.90 | 0 | — | — |
| 2017-01-11 | $9.00 | $9.90 | 16,800 | — | — |
| 2017-01-10 | $8.93 | $9.82 | 1,500 | — | — |
| 2017-01-09 | $8.85 | $9.73 | 0 | — | — |
| 2017-01-06 | $8.85 | $9.73 | 0 | — | — |
| 2017-01-05 | $8.85 | $9.73 | 800 | — | — |
| 2017-01-04 | $8.89 | $9.78 | 1,300 | — | — |
| 2017-01-03 | $8.90 | $9.79 | 1,300 | — | — |