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
- 1980-03-17 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 | $13.40 | $22.08 | 1,200 | — | — |
| 2017-12-28 | $13.50 | $22.24 | 4,800 | — | — |
| 2017-12-27 | $13.40 | $22.08 | 12,800 | — | — |
| 2017-12-26 | $12.75 | $21.01 | 52,600 | — | — |
| 2017-12-22 | $13.50 | $22.24 | 5,800 | — | — |
| 2017-12-21 | $13.20 | $21.75 | 10,800 | — | — |
| 2017-12-20 | $12.99 | $21.40 | 41,000 | — | — |
| 2017-12-19 | $12.90 | $21.26 | 5,200 | — | — |
| 2017-12-18 | $12.85 | $21.17 | 3,700 | — | — |
| 2017-12-15 | $12.90 | $21.26 | 20,500 | — | — |
| 2017-12-14 | $12.95 | $21.34 | 8,500 | — | — |
| 2017-12-13 | $13.00 | $21.42 | 10,900 | — | — |
| 2017-12-12 | $12.85 | $21.17 | 9,000 | — | — |
| 2017-12-11 | $13.00 | $21.42 | 14,200 | — | — |
| 2017-12-08 | $12.70 | $20.93 | 9,300 | — | — |
| 2017-12-07 | $12.60 | $20.76 | 3,200 | — | — |
| 2017-12-06 | $12.40 | $20.43 | 3,500 | — | — |
| 2017-12-05 | $12.70 | $20.93 | 7,900 | — | — |
| 2017-12-04 | $12.80 | $21.09 | 5,700 | — | — |
| 2017-12-01 | $13.00 | $21.42 | 7,500 | — | — |
| 2017-11-30 | $13.10 | $21.59 | 23,000 | — | — |
| 2017-11-29 | $12.85 | $21.17 | 9,900 | — | — |
| 2017-11-28 | $12.90 | $21.26 | 8,200 | — | — |
| 2017-11-27 | $13.00 | $21.42 | 12,700 | — | — |
| 2017-11-24 | $12.95 | $21.34 | 15,600 | — | — |
| 2017-11-22 | $12.95 | $21.34 | 22,500 | — | — |
| 2017-11-21 | $12.95 | $21.34 | 19,400 | — | — |
| 2017-11-20 | $13.00 | $21.42 | 25,000 | — | — |
| 2017-11-17 | $13.00 | $21.42 | 7,800 | — | — |
| 2017-11-16 | $13.15 | $21.67 | 6,300 | — | — |
| 2017-11-15 | $12.95 | $21.34 | 7,100 | — | — |
| 2017-11-14 | $13.30 | $21.91 | 2,100 | — | — |
| 2017-11-13 | $13.50 | $22.24 | 2,800 | — | — |
| 2017-11-10 | $13.65 | $22.49 | 11,800 | — | — |
| 2017-11-09 | $13.45 | $22.16 | 9,100 | — | — |
| 2017-11-08 | $13.05 | $21.50 | 22,300 | — | — |
| 2017-11-07 | $13.52 | $22.28 | 20,400 | — | — |
| 2017-11-06 | $15.10 | $24.88 | 15,500 | — | — |
| 2017-11-03 | $14.65 | $24.14 | 9,400 | — | — |
| 2017-11-02 | $14.05 | $23.15 | 2,500 | — | — |
| 2017-11-01 | $14.05 | $23.15 | 9,500 | — | — |
| 2017-10-31 | $14.30 | $23.56 | 10,900 | — | — |
| 2017-10-30 | $14.40 | $23.73 | 8,800 | — | — |
| 2017-10-27 | $14.70 | $24.22 | 7,700 | — | — |
| 2017-10-26 | $14.60 | $24.06 | 43,900 | — | — |
| 2017-10-25 | $14.60 | $24.06 | 27,000 | — | — |
| 2017-10-24 | $14.67 | $24.17 | 3,700 | — | — |
| 2017-10-23 | $14.77 | $24.12 | 8,800 | — | — |
| 2017-10-20 | $14.35 | $23.44 | 18,700 | — | — |
| 2017-10-19 | $14.30 | $23.36 | 19,900 | — | — |
| 2017-10-18 | $14.50 | $23.68 | 9,300 | — | — |
| 2017-10-17 | $14.10 | $23.03 | 11,700 | — | — |
| 2017-10-16 | $14.10 | $23.03 | 14,900 | — | — |
| 2017-10-13 | $14.35 | $23.44 | 30,200 | — | — |
| 2017-10-12 | $13.70 | $22.38 | 7,300 | — | — |
| 2017-10-11 | $13.85 | $22.62 | 19,200 | — | — |
| 2017-10-10 | $13.80 | $22.54 | 10,700 | — | — |
| 2017-10-09 | $13.55 | $22.13 | 20,200 | — | — |
| 2017-10-06 | $13.80 | $22.54 | 29,300 | — | — |
| 2017-10-05 | $14.10 | $23.03 | 89,200 | — | — |
| 2017-10-04 | $12.50 | $20.42 | 6,900 | — | — |
| 2017-10-03 | $12.45 | $20.33 | 18,400 | — | — |
| 2017-10-02 | $12.50 | $20.42 | 21,800 | — | — |
| 2017-09-29 | $12.50 | $20.42 | 56,400 | — | — |
| 2017-09-28 | $12.20 | $19.93 | 37,000 | — | — |
| 2017-09-27 | $12.05 | $19.68 | 30,100 | — | — |
| 2017-09-26 | $12.10 | $19.76 | 41,300 | — | — |
| 2017-09-25 | $11.80 | $19.27 | 40,100 | — | — |
| 2017-09-22 | $11.75 | $19.19 | 18,600 | — | — |
| 2017-09-21 | $11.85 | $19.35 | 17,700 | — | — |
| 2017-09-20 | $11.75 | $19.19 | 10,900 | — | — |
| 2017-09-19 | $11.50 | $18.78 | 8,100 | — | — |
| 2017-09-18 | $11.50 | $18.78 | 13,300 | — | — |
| 2017-09-15 | $11.60 | $18.95 | 42,600 | — | — |
| 2017-09-14 | $11.40 | $18.62 | 19,700 | — | — |
| 2017-09-13 | $10.95 | $17.88 | 15,100 | — | — |
| 2017-09-12 | $10.65 | $17.39 | 6,500 | — | — |
| 2017-09-11 | $10.90 | $17.80 | 12,400 | — | — |
| 2017-09-08 | $11.25 | $18.37 | 2,500 | — | — |
| 2017-09-07 | $11.15 | $18.21 | 7,400 | — | — |
| 2017-09-06 | $11.33 | $18.50 | 7,600 | — | — |
| 2017-09-05 | $11.10 | $18.13 | 11,000 | — | — |
| 2017-09-01 | $11.35 | $18.54 | 4,500 | — | — |
| 2017-08-31 | $11.35 | $18.54 | 3,200 | — | — |
| 2017-08-30 | $11.35 | $18.54 | 6,200 | — | — |
| 2017-08-29 | $11.25 | $18.37 | 19,700 | — | — |
| 2017-08-28 | $11.15 | $18.21 | 21,200 | — | — |
| 2017-08-25 | $11.35 | $18.54 | 11,700 | — | — |
| 2017-08-24 | $11.20 | $18.29 | 6,200 | — | — |
| 2017-08-23 | $11.15 | $18.21 | 3,800 | — | — |
| 2017-08-22 | $11.10 | $18.13 | 4,500 | — | — |
| 2017-08-21 | $11.15 | $18.21 | 4,400 | — | — |
| 2017-08-18 | $11.15 | $18.21 | 5,900 | — | — |
| 2017-08-17 | $11.10 | $18.13 | 10,400 | — | — |
| 2017-08-16 | $11.25 | $18.37 | 3,600 | — | — |
| 2017-08-15 | $11.25 | $18.37 | 8,400 | — | — |
| 2017-08-14 | $11.35 | $18.54 | 14,600 | — | — |
| 2017-08-11 | $11.35 | $18.54 | 25,500 | — | — |
| 2017-08-10 | $10.60 | $17.31 | 25,100 | — | — |
| 2017-08-09 | $10.70 | $17.48 | 2,600 | — | — |
| 2017-08-08 | $10.98 | $17.93 | 18,500 | — | — |
| 2017-08-07 | $10.60 | $17.31 | 13,500 | — | — |
| 2017-08-04 | $10.65 | $17.39 | 7,000 | — | — |
| 2017-08-03 | $10.80 | $17.64 | 5,000 | — | — |
| 2017-08-02 | $11.15 | $18.21 | 3,500 | — | — |
| 2017-08-01 | $11.10 | $18.13 | 2,000 | — | — |
| 2017-07-31 | $11.30 | $18.46 | 3,800 | — | — |
| 2017-07-28 | $11.40 | $18.62 | 1,700 | — | — |
| 2017-07-27 | $10.95 | $17.88 | 5,600 | — | — |
| 2017-07-26 | $10.70 | $17.48 | 12,600 | — | — |
| 2017-07-25 | $10.30 | $16.82 | 17,000 | — | — |
| 2017-07-24 | $10.65 | $17.39 | 5,700 | — | — |
| 2017-07-21 | $10.85 | $17.72 | 7,600 | — | — |
| 2017-07-20 | $11.20 | $18.29 | 4,200 | — | — |
| 2017-07-19 | $11.10 | $18.13 | 12,300 | — | — |
| 2017-07-18 | $11.40 | $18.62 | 8,500 | — | — |
| 2017-07-17 | $11.35 | $18.54 | 3,300 | — | — |
| 2017-07-14 | $11.15 | $18.21 | 9,200 | — | — |
| 2017-07-13 | $11.10 | $18.13 | 4,400 | — | — |
| 2017-07-12 | $11.15 | $18.21 | 6,700 | — | — |
| 2017-07-11 | $11.10 | $18.13 | 1,100 | — | — |
| 2017-07-10 | $11.10 | $18.13 | 4,900 | — | — |
| 2017-07-07 | $11.20 | $18.29 | 2,600 | — | — |
| 2017-07-06 | $11.25 | $18.37 | 1,500 | — | — |
| 2017-07-05 | $11.15 | $18.21 | 1,400 | — | — |
| 2017-07-03 | $11.15 | $18.21 | 1,100 | — | — |
| 2017-06-30 | $11.31 | $18.47 | 2,000 | — | — |
| 2017-06-29 | $11.15 | $18.21 | 3,800 | — | — |
| 2017-06-28 | $11.30 | $18.46 | 2,200 | — | — |
| 2017-06-27 | $11.30 | $18.46 | 5,200 | — | — |
| 2017-06-26 | $10.95 | $17.88 | 2,600 | — | — |
| 2017-06-23 | $11.00 | $17.97 | 10,000 | — | — |
| 2017-06-22 | $10.80 | $17.64 | 8,900 | — | — |
| 2017-06-21 | $10.75 | $17.56 | 29,200 | — | — |
| 2017-06-20 | $11.23 | $18.34 | 32,000 | — | — |
| 2017-06-19 | $11.10 | $18.13 | 9,000 | — | — |
| 2017-06-16 | $11.15 | $18.21 | 30,400 | — | — |
| 2017-06-15 | $11.25 | $18.37 | 5,000 | — | — |
| 2017-06-14 | $11.65 | $19.03 | 5,500 | — | — |
| 2017-06-13 | $11.75 | $19.19 | 3,400 | — | — |
| 2017-06-12 | $11.65 | $19.03 | 3,600 | — | — |
| 2017-06-09 | $11.75 | $19.19 | 11,400 | — | — |
| 2017-06-08 | $11.20 | $18.29 | 14,700 | — | — |
| 2017-06-07 | $11.20 | $18.29 | 7,700 | — | — |
| 2017-06-06 | $11.53 | $18.83 | 3,700 | — | — |
| 2017-06-05 | $11.65 | $19.03 | 28,700 | — | — |
| 2017-06-02 | $11.80 | $19.27 | 51,400 | — | — |
| 2017-06-01 | $11.80 | $19.27 | 50,500 | — | — |
| 2017-05-31 | $11.75 | $19.19 | 33,800 | — | — |
| 2017-05-30 | $11.75 | $19.19 | 7,600 | — | — |
| 2017-05-26 | $11.95 | $19.52 | 2,900 | — | — |
| 2017-05-25 | $12.00 | $19.60 | 2,600 | — | — |
| 2017-05-24 | $12.05 | $19.68 | 13,500 | — | — |
| 2017-05-23 | $11.85 | $19.35 | 35,400 | — | — |
| 2017-05-22 | $11.90 | $19.44 | 7,300 | — | — |
| 2017-05-19 | $11.80 | $19.27 | 8,600 | — | — |
| 2017-05-18 | $11.45 | $18.70 | 41,200 | — | — |
| 2017-05-17 | $11.35 | $18.54 | 6,600 | — | — |
| 2017-05-16 | $12.50 | $20.42 | 1,900 | — | — |
| 2017-05-15 | $12.40 | $20.25 | 70,400 | — | — |
| 2017-05-12 | $12.40 | $20.25 | 2,200 | — | — |
| 2017-05-11 | $12.80 | $20.91 | 12,400 | — | — |
| 2017-05-10 | $12.95 | $21.15 | 12,300 | — | — |
| 2017-05-09 | $12.70 | $20.74 | 28,800 | — | — |
| 2017-05-08 | $13.00 | $21.23 | 17,000 | — | — |
| 2017-05-05 | $12.55 | $20.50 | 12,300 | — | — |
| 2017-05-04 | $12.90 | $21.07 | 34,100 | — | — |
| 2017-05-03 | $12.85 | $20.99 | 36,300 | — | — |
| 2017-05-02 | $13.30 | $21.72 | 9,100 | — | — |
| 2017-05-01 | $13.15 | $21.48 | 10,300 | — | — |
| 2017-04-28 | $12.95 | $21.15 | 12,300 | — | — |
| 2017-04-27 | $12.80 | $20.91 | 21,300 | — | — |
| 2017-04-26 | $12.80 | $20.91 | 20,700 | — | — |
| 2017-04-25 | $12.75 | $20.82 | 6,100 | — | — |
| 2017-04-24 | $12.45 | $20.33 | 7,500 | — | — |
| 2017-04-21 | $12.05 | $19.68 | 24,900 | — | — |
| 2017-04-20 | $12.00 | $19.60 | 40,000 | — | — |
| 2017-04-19 | $11.85 | $19.35 | 52,000 | — | — |
| 2017-04-18 | $11.85 | $19.35 | 3,800 | — | — |
| 2017-04-17 | $12.25 | $20.01 | 6,900 | — | — |
| 2017-04-13 | $12.08 | $19.73 | 18,400 | — | — |
| 2017-04-12 | $12.35 | $20.17 | 4,200 | — | — |
| 2017-04-11 | $12.55 | $20.50 | 11,400 | — | — |
| 2017-04-10 | $12.78 | $20.87 | 8,900 | — | — |
| 2017-04-07 | $12.90 | $21.07 | 14,300 | — | — |
| 2017-04-06 | $12.60 | $20.58 | 22,900 | — | — |
| 2017-04-05 | $12.30 | $20.09 | 30,900 | — | — |
| 2017-04-04 | $12.10 | $19.76 | 28,800 | — | — |
| 2017-04-03 | $12.55 | $20.50 | 26,500 | — | — |
| 2017-03-31 | $12.25 | $20.01 | 9,500 | — | — |
| 2017-03-30 | $12.85 | $20.99 | 64,700 | — | — |
| 2017-03-29 | $12.45 | $20.33 | 25,600 | — | — |
| 2017-03-28 | $12.35 | $20.17 | 29,800 | — | — |
| 2017-03-27 | $12.35 | $20.17 | 34,300 | — | — |
| 2017-03-24 | $12.15 | $19.84 | 18,900 | — | — |
| 2017-03-23 | $12.40 | $20.25 | 45,200 | — | — |
| 2017-03-22 | $12.00 | $19.60 | 22,900 | — | — |
| 2017-03-21 | $12.10 | $19.76 | 30,400 | — | — |
| 2017-03-20 | $11.40 | $18.62 | 6,900 | — | — |
| 2017-03-17 | $11.30 | $18.46 | 7,600 | — | — |
| 2017-03-16 | $10.80 | $17.64 | 8,800 | — | — |
| 2017-03-15 | $10.70 | $17.48 | 7,200 | — | — |
| 2017-03-14 | $10.70 | $17.48 | 65,400 | — | — |
| 2017-03-13 | $10.25 | $16.74 | 6,000 | — | — |
| 2017-03-10 | $10.25 | $16.74 | 2,800 | — | — |
| 2017-03-09 | $10.25 | $16.74 | 8,600 | — | — |
| 2017-03-08 | $10.15 | $16.58 | 2,800 | — | — |
| 2017-03-07 | $10.25 | $16.74 | 5,300 | — | — |
| 2017-03-06 | $10.10 | $16.50 | 2,000 | — | — |
| 2017-03-03 | $10.35 | $16.90 | 9,200 | — | — |
| 2017-03-02 | $10.25 | $16.74 | 7,200 | — | — |
| 2017-03-01 | $10.50 | $17.15 | 20,500 | — | — |
| 2017-02-28 | $10.45 | $17.07 | 14,400 | — | — |
| 2017-02-27 | $10.85 | $17.72 | 4,500 | — | — |
| 2017-02-24 | $10.95 | $17.88 | 9,600 | — | — |
| 2017-02-23 | $11.00 | $17.97 | 46,600 | — | — |
| 2017-02-22 | $11.50 | $18.78 | 44,800 | — | — |
| 2017-02-21 | $11.35 | $18.54 | 6,200 | — | — |
| 2017-02-17 | $11.40 | $18.62 | 5,600 | — | — |
| 2017-02-16 | $11.80 | $19.27 | 5,300 | — | — |
| 2017-02-15 | $12.05 | $19.68 | 38,700 | — | — |
| 2017-02-14 | $11.90 | $19.44 | 43,200 | — | — |
| 2017-02-13 | $11.90 | $19.44 | 4,000 | — | — |
| 2017-02-10 | $12.10 | $19.76 | 1,600 | — | — |
| 2017-02-09 | $11.85 | $19.35 | 10,800 | — | — |
| 2017-02-08 | $12.15 | $19.84 | 7,800 | — | — |
| 2017-02-07 | $12.25 | $20.01 | 500 | — | — |
| 2017-02-06 | $12.35 | $20.17 | 6,300 | — | — |
| 2017-02-03 | $12.30 | $20.09 | 7,500 | — | — |
| 2017-02-02 | $12.30 | $20.09 | 11,000 | — | — |
| 2017-02-01 | $12.10 | $19.76 | 15,000 | — | — |
| 2017-01-31 | $11.95 | $19.52 | 8,800 | — | — |
| 2017-01-30 | $11.95 | $19.52 | 12,400 | — | — |
| 2017-01-27 | $11.90 | $19.44 | 16,300 | — | — |
| 2017-01-26 | $11.65 | $19.03 | 12,600 | — | — |
| 2017-01-25 | $11.60 | $18.95 | 12,100 | — | — |
| 2017-01-24 | $11.55 | $18.86 | 21,700 | — | — |
| 2017-01-23 | $11.10 | $18.13 | 6,900 | — | — |
| 2017-01-20 | $11.15 | $18.21 | 3,600 | — | — |
| 2017-01-19 | $11.05 | $18.05 | 1,300 | — | — |
| 2017-01-18 | $11.05 | $18.05 | 5,000 | — | — |
| 2017-01-17 | $11.25 | $18.37 | 3,300 | — | — |
| 2017-01-13 | $11.50 | $18.78 | 12,800 | — | — |
| 2017-01-12 | $11.10 | $18.13 | 800 | — | — |
| 2017-01-11 | $10.90 | $17.80 | 2,300 | — | — |
| 2017-01-10 | $11.15 | $18.21 | 7,300 | — | — |
| 2017-01-09 | $10.95 | $17.88 | 8,900 | — | — |
| 2017-01-06 | $11.05 | $18.05 | 8,700 | — | — |
| 2017-01-05 | $10.90 | $17.80 | 1,100 | — | — |
| 2017-01-04 | $11.00 | $17.97 | 2,600 | — | — |
| 2017-01-03 | $11.00 | $17.97 | 12,500 | — | — |