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
- 2012-04-27 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 | $12.90 | $19.85 | 106,100 | — | — |
| 2017-12-28 | $13.05 | $20.08 | 160,400 | — | — |
| 2017-12-27 | $13.34 | $20.11 | 112,400 | — | — |
| 2017-12-26 | $13.40 | $20.20 | 46,800 | — | — |
| 2017-12-22 | $13.35 | $20.13 | 55,800 | — | — |
| 2017-12-21 | $13.32 | $20.08 | 88,500 | — | — |
| 2017-12-20 | $13.22 | $19.93 | 126,800 | — | — |
| 2017-12-19 | $13.25 | $19.97 | 146,600 | — | — |
| 2017-12-18 | $13.58 | $20.47 | 96,600 | — | — |
| 2017-12-15 | $13.48 | $20.32 | 169,000 | — | — |
| 2017-12-14 | $13.36 | $20.14 | 51,500 | — | — |
| 2017-12-13 | $13.43 | $20.25 | 61,400 | — | — |
| 2017-12-12 | $13.34 | $20.11 | 54,100 | — | — |
| 2017-12-11 | $13.32 | $20.08 | 95,200 | — | — |
| 2017-12-08 | $13.37 | $20.16 | 32,100 | — | — |
| 2017-12-07 | $13.35 | $20.13 | 63,700 | — | — |
| 2017-12-06 | $13.36 | $20.14 | 48,400 | — | — |
| 2017-12-05 | $13.38 | $20.17 | 54,600 | — | — |
| 2017-12-04 | $13.41 | $20.22 | 75,900 | — | — |
| 2017-12-01 | $13.42 | $20.23 | 111,200 | — | — |
| 2017-11-30 | $13.48 | $20.32 | 163,900 | — | — |
| 2017-11-29 | $13.39 | $20.19 | 100,200 | — | — |
| 2017-11-28 | $13.30 | $20.05 | 175,500 | — | — |
| 2017-11-27 | $13.44 | $20.26 | 68,800 | — | — |
| 2017-11-24 | $13.44 | $20.26 | 44,200 | — | — |
| 2017-11-22 | $13.42 | $20.23 | 116,200 | — | — |
| 2017-11-21 | $13.36 | $20.14 | 101,700 | — | — |
| 2017-11-20 | $13.30 | $20.05 | 199,400 | — | — |
| 2017-11-17 | $13.16 | $19.84 | 127,000 | — | — |
| 2017-11-16 | $13.14 | $19.81 | 81,400 | — | — |
| 2017-11-15 | $13.05 | $19.67 | 88,600 | — | — |
| 2017-11-14 | $13.06 | $19.69 | 42,600 | — | — |
| 2017-11-13 | $13.00 | $19.60 | 117,200 | — | — |
| 2017-11-10 | $13.00 | $19.60 | 112,200 | — | — |
| 2017-11-09 | $12.97 | $19.55 | 109,000 | — | — |
| 2017-11-08 | $12.92 | $19.48 | 102,400 | — | — |
| 2017-11-07 | $12.96 | $19.54 | 119,400 | — | — |
| 2017-11-06 | $12.93 | $19.49 | 107,200 | — | — |
| 2017-11-03 | $12.93 | $19.49 | 205,000 | — | — |
| 2017-11-02 | $13.04 | $19.66 | 189,400 | — | — |
| 2017-11-01 | $13.16 | $19.84 | 308,400 | — | — |
| 2017-10-31 | $12.98 | $19.57 | 84,600 | — | — |
| 2017-10-30 | $13.03 | $19.64 | 116,500 | — | — |
| 2017-10-27 | $13.01 | $19.61 | 108,000 | — | — |
| 2017-10-26 | $12.89 | $19.43 | 103,900 | — | — |
| 2017-10-25 | $13.07 | $19.70 | 129,400 | — | — |
| 2017-10-24 | $13.20 | $19.90 | 59,000 | — | — |
| 2017-10-23 | $13.24 | $19.96 | 119,600 | — | — |
| 2017-10-20 | $13.56 | $20.44 | 46,000 | — | — |
| 2017-10-19 | $13.52 | $20.38 | 46,000 | — | — |
| 2017-10-18 | $13.49 | $20.34 | 86,000 | — | — |
| 2017-10-17 | $13.49 | $20.34 | 109,300 | — | — |
| 2017-10-16 | $13.55 | $20.43 | 108,300 | — | — |
| 2017-10-13 | $13.64 | $20.56 | 152,900 | — | — |
| 2017-10-12 | $13.56 | $20.44 | 90,600 | — | — |
| 2017-10-11 | $13.49 | $20.34 | 67,300 | — | — |
| 2017-10-10 | $13.48 | $20.32 | 105,800 | — | — |
| 2017-10-09 | $13.55 | $20.43 | 44,100 | — | — |
| 2017-10-06 | $13.58 | $20.47 | 76,600 | — | — |
| 2017-10-05 | $13.65 | $20.58 | 94,800 | — | — |
| 2017-10-04 | $13.55 | $20.43 | 108,500 | — | — |
| 2017-10-03 | $13.50 | $20.35 | 109,600 | — | — |
| 2017-10-02 | $13.43 | $20.25 | 75,100 | — | — |
| 2017-09-29 | $13.31 | $20.06 | 89,200 | — | — |
| 2017-09-28 | $13.34 | $20.11 | 95,800 | — | — |
| 2017-09-27 | $13.39 | $19.78 | 151,600 | — | — |
| 2017-09-26 | $13.36 | $19.73 | 88,100 | — | — |
| 2017-09-25 | $13.29 | $19.63 | 52,300 | — | — |
| 2017-09-22 | $13.19 | $19.48 | 122,600 | — | — |
| 2017-09-21 | $13.25 | $19.57 | 47,200 | — | — |
| 2017-09-20 | $13.22 | $19.53 | 97,900 | — | — |
| 2017-09-19 | $13.18 | $19.47 | 58,000 | — | — |
| 2017-09-18 | $13.16 | $19.44 | 57,200 | — | — |
| 2017-09-15 | $13.00 | $19.20 | 365,100 | — | — |
| 2017-09-14 | $13.06 | $19.29 | 67,100 | — | — |
| 2017-09-13 | $13.00 | $19.20 | 98,600 | — | — |
| 2017-09-12 | $13.13 | $19.39 | 59,200 | — | — |
| 2017-09-11 | $13.10 | $19.35 | 75,000 | — | — |
| 2017-09-08 | $13.01 | $19.22 | 85,500 | — | — |
| 2017-09-07 | $12.97 | $19.16 | 87,100 | — | — |
| 2017-09-06 | $12.95 | $19.13 | 62,000 | — | — |
| 2017-09-05 | $12.99 | $19.19 | 399,200 | — | — |
| 2017-09-01 | $13.25 | $19.57 | 59,700 | — | — |
| 2017-08-31 | $13.19 | $19.48 | 98,600 | — | — |
| 2017-08-30 | $13.13 | $19.39 | 57,100 | — | — |
| 2017-08-29 | $13.18 | $19.47 | 80,500 | — | — |
| 2017-08-28 | $13.35 | $19.72 | 54,600 | — | — |
| 2017-08-25 | $13.32 | $19.68 | 53,700 | — | — |
| 2017-08-24 | $13.26 | $19.59 | 71,100 | — | — |
| 2017-08-23 | $13.23 | $19.54 | 64,500 | — | — |
| 2017-08-22 | $13.17 | $19.45 | 67,100 | — | — |
| 2017-08-21 | $13.13 | $19.39 | 44,200 | — | — |
| 2017-08-18 | $13.16 | $19.44 | 88,000 | — | — |
| 2017-08-17 | $13.13 | $19.39 | 82,500 | — | — |
| 2017-08-16 | $13.33 | $19.69 | 70,900 | — | — |
| 2017-08-15 | $13.30 | $19.65 | 74,700 | — | — |
| 2017-08-14 | $13.26 | $19.59 | 143,400 | — | — |
| 2017-08-11 | $13.11 | $19.36 | 77,500 | — | — |
| 2017-08-10 | $13.20 | $19.50 | 170,800 | — | — |
| 2017-08-09 | $13.29 | $19.63 | 81,800 | — | — |
| 2017-08-08 | $13.35 | $19.72 | 144,200 | — | — |
| 2017-08-07 | $13.39 | $19.78 | 237,800 | — | — |
| 2017-08-04 | $13.11 | $19.36 | 119,100 | — | — |
| 2017-08-03 | $13.07 | $19.31 | 87,000 | — | — |
| 2017-08-02 | $12.88 | $19.03 | 69,200 | — | — |
| 2017-08-01 | $12.90 | $19.05 | 63,600 | — | — |
| 2017-07-31 | $12.80 | $18.91 | 153,100 | — | — |
| 2017-07-28 | $12.93 | $19.10 | 82,100 | — | — |
| 2017-07-27 | $12.83 | $18.95 | 106,600 | — | — |
| 2017-07-26 | $12.89 | $19.04 | 169,900 | — | — |
| 2017-07-25 | $12.98 | $19.17 | 77,300 | — | — |
| 2017-07-24 | $13.12 | $19.38 | 77,700 | — | — |
| 2017-07-21 | $12.95 | $19.13 | 111,800 | — | — |
| 2017-07-20 | $12.91 | $19.07 | 60,200 | — | — |
| 2017-07-19 | $12.90 | $19.05 | 146,900 | — | — |
| 2017-07-18 | $12.85 | $18.98 | 125,000 | — | — |
| 2017-07-17 | $12.96 | $19.14 | 110,500 | — | — |
| 2017-07-14 | $12.86 | $19.00 | 123,700 | — | — |
| 2017-07-13 | $12.91 | $19.07 | 96,300 | — | — |
| 2017-07-12 | $13.00 | $19.20 | 65,300 | — | — |
| 2017-07-11 | $13.02 | $19.23 | 109,000 | — | — |
| 2017-07-10 | $12.83 | $18.95 | 154,400 | — | — |
| 2017-07-07 | $13.06 | $19.29 | 93,000 | — | — |
| 2017-07-06 | $13.07 | $19.31 | 75,000 | — | — |
| 2017-07-05 | $13.21 | $19.51 | 83,900 | — | — |
| 2017-07-03 | $13.30 | $19.65 | 62,600 | — | — |
| 2017-06-30 | $13.09 | $19.34 | 113,800 | — | — |
| 2017-06-29 | $13.15 | $19.42 | 58,900 | — | — |
| 2017-06-28 | $13.29 | $19.63 | 77,200 | — | — |
| 2017-06-27 | $13.42 | $19.42 | 133,400 | — | — |
| 2017-06-26 | $13.64 | $19.74 | 64,900 | — | — |
| 2017-06-23 | $13.48 | $19.51 | 236,600 | — | — |
| 2017-06-22 | $13.55 | $19.61 | 46,100 | — | — |
| 2017-06-21 | $13.47 | $19.50 | 89,300 | — | — |
| 2017-06-20 | $13.65 | $19.76 | 134,600 | — | — |
| 2017-06-19 | $13.77 | $19.93 | 146,200 | — | — |
| 2017-06-16 | $13.84 | $20.03 | 492,200 | — | — |
| 2017-06-15 | $13.54 | $19.60 | 89,600 | — | — |
| 2017-06-14 | $13.46 | $19.48 | 79,900 | — | — |
| 2017-06-13 | $13.43 | $19.44 | 75,500 | — | — |
| 2017-06-12 | $13.42 | $19.42 | 97,900 | — | — |
| 2017-06-09 | $13.34 | $19.31 | 110,600 | — | — |
| 2017-06-08 | $13.29 | $19.24 | 73,000 | — | — |
| 2017-06-07 | $13.17 | $19.06 | 48,800 | — | — |
| 2017-06-06 | $13.09 | $18.95 | 77,000 | — | — |
| 2017-06-05 | $13.26 | $19.19 | 56,800 | — | — |
| 2017-06-02 | $13.51 | $19.55 | 97,900 | — | — |
| 2017-06-01 | $13.34 | $19.31 | 135,700 | — | — |
| 2017-05-31 | $13.23 | $19.15 | 118,000 | — | — |
| 2017-05-30 | $13.16 | $19.05 | 69,500 | — | — |
| 2017-05-26 | $13.12 | $18.99 | 59,900 | — | — |
| 2017-05-25 | $13.13 | $19.00 | 100,800 | — | — |
| 2017-05-24 | $13.16 | $19.05 | 61,000 | — | — |
| 2017-05-23 | $13.18 | $19.08 | 56,300 | — | — |
| 2017-05-22 | $13.14 | $19.02 | 89,700 | — | — |
| 2017-05-19 | $12.97 | $18.77 | 168,200 | — | — |
| 2017-05-18 | $12.94 | $18.73 | 62,800 | — | — |
| 2017-05-17 | $12.90 | $18.67 | 115,500 | — | — |
| 2017-05-16 | $12.95 | $18.74 | 83,000 | — | — |
| 2017-05-15 | $13.01 | $18.83 | 108,400 | — | — |
| 2017-05-12 | $12.97 | $18.77 | 130,000 | — | — |
| 2017-05-11 | $13.11 | $18.98 | 116,100 | — | — |
| 2017-05-10 | $13.07 | $18.92 | 106,200 | — | — |
| 2017-05-09 | $13.02 | $18.85 | 133,800 | — | — |
| 2017-05-08 | $13.19 | $19.09 | 114,600 | — | — |
| 2017-05-05 | $13.14 | $19.02 | 119,900 | — | — |
| 2017-05-04 | $13.08 | $18.93 | 171,500 | — | — |
| 2017-05-03 | $13.10 | $18.96 | 249,300 | — | — |
| 2017-05-02 | $13.42 | $19.42 | 242,600 | — | — |
| 2017-05-01 | $14.09 | $20.39 | 141,400 | — | — |
| 2017-04-28 | $13.83 | $20.02 | 147,100 | — | — |
| 2017-04-27 | $13.98 | $20.23 | 148,600 | — | — |
| 2017-04-26 | $13.98 | $20.23 | 224,000 | — | — |
| 2017-04-25 | $13.87 | $20.08 | 128,500 | — | — |
| 2017-04-24 | $13.83 | $20.02 | 139,000 | — | — |
| 2017-04-21 | $13.79 | $19.96 | 119,700 | — | — |
| 2017-04-20 | $13.85 | $20.05 | 123,200 | — | — |
| 2017-04-19 | $13.80 | $19.97 | 99,600 | — | — |
| 2017-04-18 | $13.83 | $20.02 | 81,900 | — | — |
| 2017-04-17 | $13.86 | $20.06 | 80,600 | — | — |
| 2017-04-13 | $13.73 | $19.87 | 120,900 | — | — |
| 2017-04-12 | $13.63 | $19.73 | 67,600 | — | — |
| 2017-04-11 | $13.70 | $19.83 | 59,900 | — | — |
| 2017-04-10 | $13.58 | $19.66 | 98,900 | — | — |
| 2017-04-07 | $13.66 | $19.77 | 201,600 | — | — |
| 2017-04-06 | $13.42 | $19.42 | 97,400 | — | — |
| 2017-04-05 | $13.31 | $19.26 | 114,400 | — | — |
| 2017-04-04 | $13.33 | $19.29 | 180,500 | — | — |
| 2017-04-03 | $13.23 | $19.15 | 134,800 | — | — |
| 2017-03-31 | $13.38 | $19.37 | 252,300 | — | — |
| 2017-03-30 | $13.34 | $19.31 | 100,000 | — | — |
| 2017-03-29 | $13.26 | $19.19 | 126,700 | — | — |
| 2017-03-28 | $13.39 | $18.99 | 115,600 | — | — |
| 2017-03-27 | $13.25 | $18.79 | 70,700 | — | — |
| 2017-03-24 | $13.16 | $18.66 | 74,200 | — | — |
| 2017-03-23 | $13.32 | $18.89 | 94,900 | — | — |
| 2017-03-22 | $13.10 | $18.58 | 142,400 | — | — |
| 2017-03-21 | $13.12 | $18.61 | 117,800 | — | — |
| 2017-03-20 | $13.16 | $18.66 | 131,500 | — | — |
| 2017-03-17 | $13.25 | $18.79 | 295,500 | — | — |
| 2017-03-16 | $13.19 | $18.71 | 137,600 | — | — |
| 2017-03-15 | $12.98 | $18.41 | 121,500 | — | — |
| 2017-03-14 | $12.82 | $18.18 | 103,600 | — | — |
| 2017-03-13 | $12.75 | $18.08 | 174,000 | — | — |
| 2017-03-10 | $12.86 | $18.24 | 297,000 | — | — |
| 2017-03-09 | $12.86 | $18.24 | 238,000 | — | — |
| 2017-03-08 | $13.12 | $18.61 | 211,400 | — | — |
| 2017-03-07 | $13.79 | $19.56 | 221,100 | — | — |
| 2017-03-06 | $13.36 | $18.95 | 136,100 | — | — |
| 2017-03-03 | $13.44 | $19.06 | 130,700 | — | — |
| 2017-03-02 | $13.50 | $19.15 | 107,500 | — | — |
| 2017-03-01 | $13.52 | $19.17 | 183,800 | — | — |
| 2017-02-28 | $13.52 | $19.17 | 107,800 | — | — |
| 2017-02-27 | $13.57 | $19.25 | 83,700 | — | — |
| 2017-02-24 | $13.61 | $19.30 | 82,300 | — | — |
| 2017-02-23 | $13.61 | $19.30 | 63,500 | — | — |
| 2017-02-22 | $13.51 | $19.16 | 126,900 | — | — |
| 2017-02-21 | $13.59 | $19.27 | 106,000 | — | — |
| 2017-02-17 | $13.51 | $19.16 | 83,500 | — | — |
| 2017-02-16 | $13.54 | $19.20 | 147,600 | — | — |
| 2017-02-15 | $13.39 | $18.99 | 91,600 | — | — |
| 2017-02-14 | $13.31 | $18.88 | 100,200 | — | — |
| 2017-02-13 | $13.34 | $18.92 | 156,900 | — | — |
| 2017-02-10 | $13.36 | $18.95 | 108,300 | — | — |
| 2017-02-09 | $13.40 | $19.00 | 69,600 | — | — |
| 2017-02-08 | $13.28 | $18.83 | 104,900 | — | — |
| 2017-02-07 | $13.37 | $18.96 | 81,800 | — | — |
| 2017-02-06 | $13.56 | $19.23 | 60,600 | — | — |
| 2017-02-03 | $13.45 | $19.07 | 69,800 | — | — |
| 2017-02-02 | $13.36 | $18.95 | 70,100 | — | — |
| 2017-02-01 | $13.38 | $18.98 | 99,200 | — | — |
| 2017-01-31 | $13.48 | $19.12 | 89,400 | — | — |
| 2017-01-30 | $13.55 | $19.22 | 141,700 | — | — |
| 2017-01-27 | $13.65 | $19.36 | 43,800 | — | — |
| 2017-01-26 | $13.65 | $19.36 | 69,500 | — | — |
| 2017-01-25 | $13.62 | $19.32 | 59,600 | — | — |
| 2017-01-24 | $13.73 | $19.47 | 81,100 | — | — |
| 2017-01-23 | $13.64 | $19.34 | 78,400 | — | — |
| 2017-01-20 | $13.62 | $19.32 | 110,200 | — | — |
| 2017-01-19 | $13.72 | $19.46 | 72,400 | — | — |
| 2017-01-18 | $13.91 | $19.73 | 61,600 | — | — |
| 2017-01-17 | $13.91 | $19.73 | 80,400 | — | — |
| 2017-01-13 | $13.93 | $19.76 | 51,900 | — | — |
| 2017-01-12 | $13.91 | $19.73 | 63,600 | — | — |
| 2017-01-11 | $13.96 | $19.80 | 82,400 | — | — |
| 2017-01-10 | $14.02 | $19.88 | 123,600 | — | — |
| 2017-01-09 | $13.91 | $19.73 | 101,500 | — | — |
| 2017-01-06 | $13.98 | $19.83 | 93,500 | — | — |
| 2017-01-05 | $14.09 | $19.98 | 131,000 | — | — |
| 2017-01-04 | $14.17 | $20.10 | 120,500 | — | — |
| 2017-01-03 | $14.08 | $19.97 | 147,300 | — | — |