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 | $12.28 | $15.80 | 29,100 | — | — |
| 2017-12-28 | $12.41 | $15.97 | 39,200 | — | — |
| 2017-12-27 | $12.29 | $15.81 | 42,900 | — | — |
| 2017-12-26 | $12.31 | $15.84 | 24,200 | — | — |
| 2017-12-22 | $12.38 | $15.93 | 31,100 | — | — |
| 2017-12-21 | $12.48 | $16.06 | 38,100 | — | — |
| 2017-12-20 | $12.42 | $15.98 | 16,900 | — | — |
| 2017-12-19 | $12.46 | $16.03 | 50,500 | — | — |
| 2017-12-18 | $12.50 | $16.08 | 34,700 | — | — |
| 2017-12-15 | $12.31 | $15.84 | 372,300 | — | — |
| 2017-12-14 | $12.35 | $15.89 | 66,900 | — | — |
| 2017-12-13 | $12.30 | $15.82 | 34,600 | — | — |
| 2017-12-12 | $12.21 | $15.71 | 20,200 | — | — |
| 2017-12-11 | $12.29 | $15.81 | 78,000 | — | — |
| 2017-12-08 | $12.42 | $15.98 | 41,200 | — | — |
| 2017-12-07 | $12.48 | $16.06 | 351,100 | — | — |
| 2017-12-06 | $12.16 | $15.64 | 26,200 | — | — |
| 2017-12-05 | $12.06 | $15.52 | 24,400 | — | — |
| 2017-12-04 | $12.03 | $15.48 | 28,700 | — | — |
| 2017-12-01 | $12.23 | $15.73 | 36,600 | — | — |
| 2017-11-30 | $12.24 | $15.75 | 55,600 | — | — |
| 2017-11-29 | $12.25 | $15.76 | 39,100 | — | — |
| 2017-11-28 | $12.21 | $15.71 | 39,600 | — | — |
| 2017-11-27 | $11.93 | $15.35 | 59,000 | — | — |
| 2017-11-24 | $12.12 | $15.59 | 15,800 | — | — |
| 2017-11-22 | $12.09 | $15.55 | 69,700 | — | — |
| 2017-11-21 | $12.09 | $15.55 | 41,500 | — | — |
| 2017-11-20 | $11.90 | $15.31 | 16,300 | — | — |
| 2017-11-17 | $11.86 | $15.26 | 93,800 | — | — |
| 2017-11-16 | $12.08 | $15.54 | 45,700 | — | — |
| 2017-11-15 | $11.85 | $15.25 | 34,900 | — | — |
| 2017-11-14 | $11.89 | $15.30 | 64,100 | — | — |
| 2017-11-13 | $12.24 | $15.75 | 81,300 | — | — |
| 2017-11-10 | $11.84 | $15.23 | 46,900 | — | — |
| 2017-11-09 | $11.75 | $15.12 | 81,700 | — | — |
| 2017-11-08 | $11.53 | $14.83 | 44,300 | — | — |
| 2017-11-07 | $11.74 | $15.10 | 36,600 | — | — |
| 2017-11-06 | $12.02 | $15.46 | 36,700 | — | — |
| 2017-11-03 | $11.96 | $15.39 | 44,700 | — | — |
| 2017-11-02 | $12.31 | $15.84 | 79,900 | — | — |
| 2017-11-01 | $12.42 | $15.98 | 68,200 | — | — |
| 2017-10-31 | $12.27 | $15.79 | 80,400 | — | — |
| 2017-10-30 | $11.90 | $15.31 | 45,100 | — | — |
| 2017-10-27 | $11.97 | $15.40 | 48,100 | — | — |
| 2017-10-26 | $11.94 | $15.36 | 59,400 | — | — |
| 2017-10-25 | $12.09 | $15.55 | 29,900 | — | — |
| 2017-10-24 | $12.19 | $15.68 | 221,000 | — | — |
| 2017-10-23 | $12.17 | $15.66 | 48,500 | — | — |
| 2017-10-20 | $12.22 | $15.72 | 174,100 | — | — |
| 2017-10-19 | $12.25 | $15.76 | 37,300 | — | — |
| 2017-10-18 | $12.45 | $16.02 | 44,900 | — | — |
| 2017-10-17 | $12.48 | $16.06 | 45,400 | — | — |
| 2017-10-16 | $12.75 | $16.40 | 48,800 | — | — |
| 2017-10-13 | $12.80 | $16.47 | 28,500 | — | — |
| 2017-10-12 | $12.80 | $16.47 | 142,400 | — | — |
| 2017-10-11 | $12.69 | $16.33 | 44,100 | — | — |
| 2017-10-10 | $12.68 | $16.31 | 58,600 | — | — |
| 2017-10-09 | $12.55 | $16.15 | 44,900 | — | — |
| 2017-10-06 | $12.68 | $16.31 | 60,200 | — | — |
| 2017-10-05 | $12.46 | $16.03 | 1,290,700 | — | — |
| 2017-10-04 | $12.01 | $15.45 | 142,600 | — | — |
| 2017-10-03 | $12.09 | $15.55 | 79,600 | — | — |
| 2017-10-02 | $12.09 | $15.55 | 113,500 | — | — |
| 2017-09-29 | $11.95 | $15.37 | 77,500 | — | — |
| 2017-09-28 | $11.99 | $15.43 | 29,500 | — | — |
| 2017-09-27 | $11.88 | $15.28 | 64,900 | — | — |
| 2017-09-26 | $11.68 | $15.03 | 58,100 | — | — |
| 2017-09-25 | $11.14 | $14.33 | 135,700 | — | — |
| 2017-09-22 | $10.62 | $13.66 | 485,900 | — | — |
| 2017-09-21 | $10.50 | $13.51 | 112,500 | — | — |
| 2017-09-20 | $10.60 | $13.64 | 37,800 | — | — |
| 2017-09-19 | $10.65 | $13.70 | 37,100 | — | — |
| 2017-09-18 | $10.69 | $13.75 | 34,500 | — | — |
| 2017-09-15 | $10.60 | $13.64 | 180,200 | — | — |
| 2017-09-14 | $10.61 | $13.65 | 12,600 | — | — |
| 2017-09-13 | $10.60 | $13.64 | 26,800 | — | — |
| 2017-09-12 | $10.64 | $13.69 | 15,600 | — | — |
| 2017-09-11 | $10.65 | $13.70 | 23,400 | — | — |
| 2017-09-08 | $10.58 | $13.61 | 43,600 | — | — |
| 2017-09-07 | $10.54 | $13.56 | 26,700 | — | — |
| 2017-09-06 | $10.52 | $13.53 | 53,500 | — | — |
| 2017-09-05 | $10.50 | $13.51 | 51,500 | — | — |
| 2017-09-01 | $10.49 | $13.50 | 95,400 | — | — |
| 2017-08-31 | $10.29 | $13.24 | 38,300 | — | — |
| 2017-08-30 | $10.38 | $13.35 | 17,900 | — | — |
| 2017-08-29 | $10.29 | $13.24 | 36,500 | — | — |
| 2017-08-28 | $10.16 | $13.07 | 20,400 | — | — |
| 2017-08-25 | $10.26 | $13.20 | 10,700 | — | — |
| 2017-08-24 | $10.13 | $13.03 | 13,400 | — | — |
| 2017-08-23 | $10.05 | $12.93 | 29,200 | — | — |
| 2017-08-22 | $10.37 | $13.34 | 11,600 | — | — |
| 2017-08-21 | $10.11 | $13.01 | 15,600 | — | — |
| 2017-08-18 | $10.33 | $13.29 | 15,800 | — | — |
| 2017-08-17 | $10.26 | $13.20 | 27,000 | — | — |
| 2017-08-16 | $10.37 | $13.34 | 16,000 | — | — |
| 2017-08-15 | $10.48 | $13.48 | 28,300 | — | — |
| 2017-08-14 | $10.50 | $13.51 | 16,700 | — | — |
| 2017-08-11 | $10.26 | $13.20 | 38,300 | — | — |
| 2017-08-10 | $10.20 | $13.12 | 39,700 | — | — |
| 2017-08-09 | $10.03 | $12.90 | 31,700 | — | — |
| 2017-08-08 | $10.21 | $13.14 | 13,700 | — | — |
| 2017-08-07 | $10.25 | $13.19 | 36,900 | — | — |
| 2017-08-04 | $10.43 | $13.42 | 25,100 | — | — |
| 2017-08-03 | $10.23 | $13.16 | 43,300 | — | — |
| 2017-08-02 | $10.01 | $12.88 | 22,800 | — | — |
| 2017-08-01 | $10.27 | $13.21 | 58,200 | — | — |
| 2017-07-31 | $10.06 | $12.94 | 36,900 | — | — |
| 2017-07-28 | $10.05 | $12.93 | 21,800 | — | — |
| 2017-07-27 | $10.15 | $13.06 | 22,600 | — | — |
| 2017-07-26 | $10.42 | $13.41 | 28,900 | — | — |
| 2017-07-25 | $10.47 | $13.47 | 60,900 | — | — |
| 2017-07-24 | $10.31 | $13.26 | 19,400 | — | — |
| 2017-07-21 | $10.38 | $13.35 | 78,200 | — | — |
| 2017-07-20 | $10.49 | $13.50 | 27,200 | — | — |
| 2017-07-19 | $10.80 | $13.89 | 15,600 | — | — |
| 2017-07-18 | $10.66 | $13.71 | 13,900 | — | — |
| 2017-07-17 | $10.69 | $13.75 | 19,300 | — | — |
| 2017-07-14 | $10.73 | $13.80 | 28,000 | — | — |
| 2017-07-13 | $10.70 | $13.77 | 15,600 | — | — |
| 2017-07-12 | $10.58 | $13.61 | 38,300 | — | — |
| 2017-07-11 | $10.40 | $13.38 | 36,200 | — | — |
| 2017-07-10 | $10.41 | $13.39 | 27,400 | — | — |
| 2017-07-07 | $10.29 | $13.24 | 40,900 | — | — |
| 2017-07-06 | $10.20 | $13.12 | 37,600 | — | — |
| 2017-07-05 | $10.08 | $12.97 | 17,600 | — | — |
| 2017-07-03 | $10.12 | $13.02 | 79,200 | — | — |
| 2017-06-30 | $10.12 | $13.02 | 53,100 | — | — |
| 2017-06-29 | $9.97 | $12.83 | 53,600 | — | — |
| 2017-06-28 | $10.04 | $12.92 | 36,600 | — | — |
| 2017-06-27 | $9.94 | $12.79 | 34,700 | — | — |
| 2017-06-26 | $9.96 | $12.81 | 32,100 | — | — |
| 2017-06-23 | $10.05 | $12.93 | 156,900 | — | — |
| 2017-06-22 | $10.16 | $13.07 | 36,600 | — | — |
| 2017-06-21 | $10.06 | $12.94 | 37,900 | — | — |
| 2017-06-20 | $9.95 | $12.80 | 21,800 | — | — |
| 2017-06-19 | $9.83 | $12.65 | 26,600 | — | — |
| 2017-06-16 | $9.61 | $12.36 | 158,600 | — | — |
| 2017-06-15 | $9.83 | $12.65 | 21,900 | — | — |
| 2017-06-14 | $9.84 | $12.66 | 26,100 | — | — |
| 2017-06-13 | $9.89 | $12.72 | 49,500 | — | — |
| 2017-06-12 | $9.89 | $12.72 | 24,600 | — | — |
| 2017-06-09 | $9.88 | $12.71 | 59,500 | — | — |
| 2017-06-08 | $9.90 | $12.74 | 59,400 | — | — |
| 2017-06-07 | $9.77 | $12.57 | 30,300 | — | — |
| 2017-06-06 | $9.88 | $12.71 | 31,600 | — | — |
| 2017-06-05 | $9.89 | $12.72 | 41,400 | — | — |
| 2017-06-02 | $9.74 | $12.53 | 68,800 | — | — |
| 2017-06-01 | $10.05 | $12.93 | 81,000 | — | — |
| 2017-05-31 | $9.91 | $12.75 | 36,200 | — | — |
| 2017-05-30 | $9.46 | $12.17 | 11,500 | — | — |
| 2017-05-26 | $9.48 | $12.20 | 43,600 | — | — |
| 2017-05-25 | $9.50 | $12.22 | 11,300 | — | — |
| 2017-05-24 | $9.52 | $12.25 | 23,000 | — | — |
| 2017-05-23 | $9.77 | $12.57 | 17,200 | — | — |
| 2017-05-22 | $9.71 | $12.49 | 12,900 | — | — |
| 2017-05-19 | $9.51 | $12.24 | 91,700 | — | — |
| 2017-05-18 | $9.46 | $12.17 | 27,200 | — | — |
| 2017-05-17 | $9.46 | $12.17 | 46,700 | — | — |
| 2017-05-16 | $9.57 | $12.31 | 50,600 | — | — |
| 2017-05-15 | $9.58 | $12.33 | 37,900 | — | — |
| 2017-05-12 | $9.84 | $12.66 | 23,800 | — | — |
| 2017-05-11 | $9.87 | $12.70 | 24,000 | — | — |
| 2017-05-10 | $9.90 | $12.74 | 32,900 | — | — |
| 2017-05-09 | $9.82 | $12.63 | 55,000 | — | — |
| 2017-05-08 | $9.96 | $12.81 | 74,100 | — | — |
| 2017-05-05 | $10.03 | $12.90 | 30,500 | — | — |
| 2017-05-04 | $9.98 | $12.84 | 67,500 | — | — |
| 2017-05-03 | $9.99 | $12.85 | 91,100 | — | — |
| 2017-05-02 | $9.77 | $12.57 | 101,900 | — | — |
| 2017-05-01 | $9.88 | $12.71 | 32,800 | — | — |
| 2017-04-28 | $9.90 | $12.74 | 27,800 | — | — |
| 2017-04-27 | $9.94 | $12.79 | 50,100 | — | — |
| 2017-04-26 | $9.87 | $12.70 | 53,500 | — | — |
| 2017-04-25 | $9.73 | $12.52 | 40,800 | — | — |
| 2017-04-24 | $9.49 | $12.21 | 85,600 | — | — |
| 2017-04-21 | $9.40 | $12.09 | 35,100 | — | — |
| 2017-04-20 | $9.41 | $12.11 | 39,200 | — | — |
| 2017-04-19 | $9.14 | $11.76 | 36,900 | — | — |
| 2017-04-18 | $9.13 | $11.75 | 30,900 | — | — |
| 2017-04-17 | $9.14 | $11.76 | 103,900 | — | — |
| 2017-04-13 | $9.17 | $11.80 | 27,200 | — | — |
| 2017-04-12 | $9.26 | $11.91 | 16,300 | — | — |
| 2017-04-11 | $9.40 | $12.09 | 16,500 | — | — |
| 2017-04-10 | $9.35 | $12.03 | 19,600 | — | — |
| 2017-04-07 | $9.29 | $11.95 | 11,200 | — | — |
| 2017-04-06 | $9.27 | $11.93 | 28,100 | — | — |
| 2017-04-05 | $9.19 | $11.82 | 38,200 | — | — |
| 2017-04-04 | $9.25 | $11.90 | 36,500 | — | — |
| 2017-04-03 | $9.19 | $11.82 | 72,700 | — | — |
| 2017-03-31 | $9.45 | $12.16 | 62,400 | — | — |
| 2017-03-30 | $9.47 | $12.18 | 61,700 | — | — |
| 2017-03-29 | $9.47 | $12.18 | 20,800 | — | — |
| 2017-03-28 | $9.36 | $12.04 | 102,500 | — | — |
| 2017-03-27 | $9.43 | $12.13 | 18,800 | — | — |
| 2017-03-24 | $9.39 | $12.08 | 29,000 | — | — |
| 2017-03-23 | $9.53 | $12.26 | 629,700 | — | — |
| 2017-03-22 | $9.26 | $11.91 | 32,500 | — | — |
| 2017-03-21 | $9.20 | $11.84 | 33,400 | — | — |
| 2017-03-20 | $9.34 | $12.02 | 25,500 | — | — |
| 2017-03-17 | $9.73 | $12.52 | 385,700 | — | — |
| 2017-03-16 | $9.20 | $11.84 | 44,300 | — | — |
| 2017-03-15 | $9.06 | $11.66 | 40,600 | — | — |
| 2017-03-14 | $8.98 | $11.55 | 25,800 | — | — |
| 2017-03-13 | $9.01 | $11.59 | 19,600 | — | — |
| 2017-03-10 | $8.79 | $11.31 | 51,800 | — | — |
| 2017-03-09 | $8.89 | $11.44 | 15,100 | — | — |
| 2017-03-08 | $8.88 | $11.42 | 25,200 | — | — |
| 2017-03-07 | $8.90 | $11.45 | 45,400 | — | — |
| 2017-03-06 | $8.90 | $11.45 | 21,700 | — | — |
| 2017-03-03 | $8.95 | $11.51 | 49,900 | — | — |
| 2017-03-02 | $9.01 | $11.59 | 34,600 | — | — |
| 2017-03-01 | $9.14 | $11.76 | 49,400 | — | — |
| 2017-02-28 | $9.10 | $11.71 | 39,500 | — | — |
| 2017-02-27 | $9.32 | $11.99 | 64,700 | — | — |
| 2017-02-24 | $9.27 | $11.93 | 20,200 | — | — |
| 2017-02-23 | $9.14 | $11.76 | 43,800 | — | — |
| 2017-02-22 | $9.14 | $11.76 | 81,400 | — | — |
| 2017-02-21 | $9.70 | $12.48 | 82,600 | — | — |
| 2017-02-17 | $9.58 | $12.33 | 50,700 | — | — |
| 2017-02-16 | $9.30 | $11.96 | 35,000 | — | — |
| 2017-02-15 | $9.74 | $12.53 | 407,100 | — | — |
| 2017-02-14 | $9.51 | $12.24 | 78,600 | — | — |
| 2017-02-13 | $9.42 | $12.12 | 152,500 | — | — |
| 2017-02-10 | $8.78 | $11.30 | 90,800 | — | — |
| 2017-02-09 | $8.90 | $11.45 | 33,900 | — | — |
| 2017-02-08 | $8.87 | $11.41 | 21,300 | — | — |
| 2017-02-07 | $8.91 | $11.46 | 21,900 | — | — |
| 2017-02-06 | $8.98 | $11.55 | 75,300 | — | — |
| 2017-02-03 | $9.36 | $12.04 | 53,000 | — | — |
| 2017-02-02 | $9.45 | $12.16 | 32,900 | — | — |
| 2017-02-01 | $9.66 | $12.43 | 18,800 | — | — |
| 2017-01-31 | $9.73 | $12.52 | 24,800 | — | — |
| 2017-01-30 | $9.87 | $12.70 | 39,200 | — | — |
| 2017-01-27 | $10.17 | $13.08 | 13,700 | — | — |
| 2017-01-26 | $10.19 | $13.11 | 23,200 | — | — |
| 2017-01-25 | $10.28 | $13.23 | 15,500 | — | — |
| 2017-01-24 | $10.12 | $13.02 | 23,100 | — | — |
| 2017-01-23 | $10.07 | $12.96 | 44,500 | — | — |
| 2017-01-20 | $10.15 | $13.06 | 93,500 | — | — |
| 2017-01-19 | $10.30 | $13.25 | 23,600 | — | — |
| 2017-01-18 | $10.29 | $13.24 | 25,600 | — | — |
| 2017-01-17 | $10.19 | $13.11 | 20,400 | — | — |
| 2017-01-13 | $10.57 | $13.60 | 28,800 | — | — |
| 2017-01-12 | $10.60 | $13.64 | 17,100 | — | — |
| 2017-01-11 | $10.85 | $13.96 | 30,100 | — | — |
| 2017-01-10 | $10.64 | $13.69 | 17,000 | — | — |
| 2017-01-09 | $10.65 | $13.70 | 9,000 | — | — |
| 2017-01-06 | $10.65 | $13.70 | 38,100 | — | — |
| 2017-01-05 | $10.63 | $13.68 | 80,700 | — | — |
| 2017-01-04 | $10.70 | $13.77 | 74,000 | — | — |
| 2017-01-03 | $10.80 | $13.89 | 46,700 | — | — |