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
- 2013-05-08 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 | $15.53 | $20.85 | 212,300 | — | — |
| 2017-12-28 | $15.49 | $20.79 | 205,100 | — | — |
| 2017-12-27 | $15.39 | $20.66 | 141,500 | — | — |
| 2017-12-26 | $15.45 | $20.74 | 226,400 | — | — |
| 2017-12-22 | $15.49 | $20.54 | 325,600 | — | — |
| 2017-12-21 | $15.53 | $20.59 | 258,500 | — | — |
| 2017-12-20 | $15.49 | $20.54 | 361,000 | — | — |
| 2017-12-19 | $15.47 | $20.51 | 548,300 | — | — |
| 2017-12-18 | $15.85 | $21.02 | 337,600 | — | — |
| 2017-12-15 | $15.70 | $20.82 | 687,900 | — | — |
| 2017-12-14 | $15.58 | $20.66 | 318,700 | — | — |
| 2017-12-13 | $15.62 | $20.71 | 331,500 | — | — |
| 2017-12-12 | $15.59 | $20.67 | 325,900 | — | — |
| 2017-12-11 | $15.60 | $20.68 | 279,100 | — | — |
| 2017-12-08 | $15.51 | $20.57 | 310,200 | — | — |
| 2017-12-07 | $15.43 | $20.46 | 883,900 | — | — |
| 2017-12-06 | $15.30 | $20.29 | 374,600 | — | — |
| 2017-12-05 | $15.23 | $20.19 | 382,000 | — | — |
| 2017-12-04 | $15.44 | $20.47 | 372,000 | — | — |
| 2017-12-01 | $15.38 | $20.39 | 391,500 | — | — |
| 2017-11-30 | $15.45 | $20.49 | 583,600 | — | — |
| 2017-11-29 | $15.56 | $20.63 | 317,000 | — | — |
| 2017-11-28 | $15.38 | $20.39 | 264,100 | — | — |
| 2017-11-27 | $15.23 | $20.19 | 309,200 | — | — |
| 2017-11-24 | $15.32 | $20.31 | 135,300 | — | — |
| 2017-11-22 | $15.27 | $20.25 | 173,400 | — | — |
| 2017-11-21 | $15.25 | $20.22 | 316,000 | — | — |
| 2017-11-20 | $15.06 | $19.97 | 238,500 | — | — |
| 2017-11-17 | $15.05 | $19.96 | 352,300 | — | — |
| 2017-11-16 | $15.04 | $19.94 | 264,300 | — | — |
| 2017-11-15 | $14.89 | $19.74 | 263,900 | — | — |
| 2017-11-14 | $15.06 | $19.97 | 292,000 | — | — |
| 2017-11-13 | $15.08 | $20.00 | 489,900 | — | — |
| 2017-11-10 | $14.97 | $19.85 | 305,400 | — | — |
| 2017-11-09 | $14.91 | $19.77 | 360,800 | — | — |
| 2017-11-08 | $14.90 | $19.76 | 319,100 | — | — |
| 2017-11-07 | $14.83 | $19.66 | 356,100 | — | — |
| 2017-11-06 | $14.65 | $19.42 | 440,600 | — | — |
| 2017-11-03 | $14.46 | $19.17 | 248,200 | — | — |
| 2017-11-02 | $14.52 | $19.25 | 322,200 | — | — |
| 2017-11-01 | $14.27 | $18.92 | 275,200 | — | — |
| 2017-10-31 | $14.27 | $18.92 | 759,900 | — | — |
| 2017-10-30 | $14.12 | $18.72 | 365,800 | — | — |
| 2017-10-27 | $14.09 | $18.68 | 269,700 | — | — |
| 2017-10-26 | $13.92 | $18.46 | 214,500 | — | — |
| 2017-10-25 | $14.00 | $18.56 | 248,500 | — | — |
| 2017-10-24 | $14.15 | $18.76 | 196,500 | — | — |
| 2017-10-23 | $14.19 | $18.82 | 140,500 | — | — |
| 2017-10-20 | $14.17 | $18.79 | 486,000 | — | — |
| 2017-10-19 | $14.19 | $18.82 | 255,600 | — | — |
| 2017-10-18 | $14.23 | $18.87 | 136,000 | — | — |
| 2017-10-17 | $14.17 | $18.79 | 76,900 | — | — |
| 2017-10-16 | $14.20 | $18.83 | 171,700 | — | — |
| 2017-10-13 | $14.22 | $18.85 | 180,900 | — | — |
| 2017-10-12 | $14.21 | $18.84 | 146,700 | — | — |
| 2017-10-11 | $14.14 | $18.75 | 216,300 | — | — |
| 2017-10-10 | $14.00 | $18.56 | 129,100 | — | — |
| 2017-10-09 | $13.93 | $18.47 | 192,300 | — | — |
| 2017-10-06 | $13.93 | $18.47 | 261,900 | — | — |
| 2017-10-05 | $13.98 | $18.54 | 233,700 | — | — |
| 2017-10-04 | $13.95 | $18.50 | 382,200 | — | — |
| 2017-10-03 | $13.95 | $18.50 | 226,700 | — | — |
| 2017-10-02 | $14.00 | $18.56 | 295,500 | — | — |
| 2017-09-29 | $13.81 | $18.31 | 228,600 | — | — |
| 2017-09-28 | $13.80 | $18.30 | 165,300 | — | — |
| 2017-09-27 | $13.86 | $18.38 | 304,500 | — | — |
| 2017-09-26 | $13.89 | $18.42 | 208,200 | — | — |
| 2017-09-25 | $13.91 | $18.19 | 773,600 | — | — |
| 2017-09-22 | $13.61 | $17.80 | 239,300 | — | — |
| 2017-09-21 | $13.61 | $17.80 | 329,700 | — | — |
| 2017-09-20 | $13.65 | $17.85 | 332,500 | — | — |
| 2017-09-19 | $13.59 | $17.77 | 242,500 | — | — |
| 2017-09-18 | $13.56 | $17.73 | 202,900 | — | — |
| 2017-09-15 | $13.61 | $17.80 | 437,100 | — | — |
| 2017-09-14 | $13.60 | $17.79 | 210,200 | — | — |
| 2017-09-13 | $13.56 | $17.73 | 163,500 | — | — |
| 2017-09-12 | $13.46 | $17.60 | 191,000 | — | — |
| 2017-09-11 | $13.61 | $17.80 | 154,700 | — | — |
| 2017-09-08 | $13.56 | $17.73 | 217,500 | — | — |
| 2017-09-07 | $13.57 | $17.75 | 233,600 | — | — |
| 2017-09-06 | $13.61 | $17.80 | 454,900 | — | — |
| 2017-09-05 | $13.27 | $17.35 | 266,200 | — | — |
| 2017-09-01 | $13.51 | $17.67 | 207,600 | — | — |
| 2017-08-31 | $13.37 | $17.49 | 339,400 | — | — |
| 2017-08-30 | $13.36 | $17.47 | 316,200 | — | — |
| 2017-08-29 | $13.25 | $17.33 | 213,600 | — | — |
| 2017-08-28 | $13.22 | $17.29 | 275,300 | — | — |
| 2017-08-25 | $13.40 | $17.52 | 335,100 | — | — |
| 2017-08-24 | $13.32 | $17.42 | 300,200 | — | — |
| 2017-08-23 | $13.39 | $17.51 | 151,400 | — | — |
| 2017-08-22 | $13.26 | $17.34 | 176,600 | — | — |
| 2017-08-21 | $13.24 | $17.32 | 158,800 | — | — |
| 2017-08-18 | $13.04 | $17.05 | 1,097,700 | — | — |
| 2017-08-17 | $13.19 | $17.25 | 299,700 | — | — |
| 2017-08-16 | $13.17 | $17.22 | 325,500 | — | — |
| 2017-08-15 | $13.17 | $17.22 | 225,200 | — | — |
| 2017-08-14 | $13.43 | $17.56 | 418,100 | — | — |
| 2017-08-11 | $13.00 | $17.00 | 275,000 | — | — |
| 2017-08-10 | $13.18 | $17.24 | 224,000 | — | — |
| 2017-08-09 | $13.32 | $17.42 | 210,100 | — | — |
| 2017-08-08 | $13.34 | $17.45 | 195,600 | — | — |
| 2017-08-07 | $13.42 | $17.55 | 138,500 | — | — |
| 2017-08-04 | $13.51 | $17.67 | 284,500 | — | — |
| 2017-08-03 | $13.46 | $17.60 | 408,300 | — | — |
| 2017-08-02 | $13.20 | $17.26 | 228,300 | — | — |
| 2017-08-01 | $13.42 | $17.55 | 269,100 | — | — |
| 2017-07-31 | $13.26 | $17.34 | 468,800 | — | — |
| 2017-07-28 | $13.37 | $17.49 | 291,400 | — | — |
| 2017-07-27 | $13.39 | $17.51 | 247,800 | — | — |
| 2017-07-26 | $13.30 | $17.39 | 288,900 | — | — |
| 2017-07-25 | $13.18 | $17.24 | 274,900 | — | — |
| 2017-07-24 | $13.16 | $17.21 | 219,600 | — | — |
| 2017-07-21 | $13.17 | $17.22 | 202,100 | — | — |
| 2017-07-20 | $13.39 | $17.51 | 431,200 | — | — |
| 2017-07-19 | $13.21 | $17.28 | 299,000 | — | — |
| 2017-07-18 | $13.21 | $17.28 | 388,000 | — | — |
| 2017-07-17 | $13.17 | $17.22 | 288,000 | — | — |
| 2017-07-14 | $13.09 | $17.12 | 307,900 | — | — |
| 2017-07-13 | $12.94 | $16.92 | 311,100 | — | — |
| 2017-07-12 | $13.03 | $17.04 | 384,300 | — | — |
| 2017-07-11 | $12.84 | $16.79 | 509,700 | — | — |
| 2017-07-10 | $12.73 | $16.65 | 492,200 | — | — |
| 2017-07-07 | $12.79 | $16.73 | 391,300 | — | — |
| 2017-07-06 | $12.76 | $16.69 | 591,900 | — | — |
| 2017-07-05 | $12.88 | $16.84 | 567,400 | — | — |
| 2017-07-03 | $13.04 | $17.05 | 396,000 | — | — |
| 2017-06-30 | $12.95 | $16.94 | 569,000 | — | — |
| 2017-06-29 | $12.94 | $16.92 | 533,100 | — | — |
| 2017-06-28 | $13.07 | $17.09 | 629,200 | — | — |
| 2017-06-27 | $13.28 | $17.37 | 783,100 | — | — |
| 2017-06-26 | $13.17 | $17.22 | 806,000 | — | — |
| 2017-06-23 | $13.43 | $17.32 | 2,421,500 | — | — |
| 2017-06-22 | $13.70 | $17.66 | 659,700 | — | — |
| 2017-06-21 | $13.77 | $17.75 | 540,000 | — | — |
| 2017-06-20 | $13.69 | $17.65 | 736,700 | — | — |
| 2017-06-19 | $13.83 | $17.83 | 1,039,000 | — | — |
| 2017-06-16 | $14.33 | $18.48 | 7,325,600 | — | — |
| 2017-06-15 | $14.26 | $18.39 | 791,600 | — | — |
| 2017-06-14 | $14.48 | $18.67 | 863,500 | — | — |
| 2017-06-13 | $14.23 | $18.35 | 1,415,900 | — | — |
| 2017-06-12 | $13.59 | $17.52 | 317,800 | — | — |
| 2017-06-09 | $13.46 | $17.35 | 352,300 | — | — |
| 2017-06-08 | $13.38 | $17.25 | 344,400 | — | — |
| 2017-06-07 | $13.44 | $17.33 | 211,300 | — | — |
| 2017-06-06 | $13.33 | $17.19 | 184,800 | — | — |
| 2017-06-05 | $13.49 | $17.39 | 550,900 | — | — |
| 2017-06-02 | $13.52 | $17.43 | 332,000 | — | — |
| 2017-06-01 | $13.47 | $17.37 | 442,700 | — | — |
| 2017-05-31 | $13.21 | $17.03 | 423,900 | — | — |
| 2017-05-30 | $13.10 | $16.89 | 374,600 | — | — |
| 2017-05-26 | $13.08 | $16.86 | 203,600 | — | — |
| 2017-05-25 | $13.17 | $16.98 | 240,500 | — | — |
| 2017-05-24 | $13.16 | $16.97 | 194,400 | — | — |
| 2017-05-23 | $13.12 | $16.92 | 390,900 | — | — |
| 2017-05-22 | $13.09 | $16.88 | 541,600 | — | — |
| 2017-05-19 | $12.96 | $16.71 | 636,100 | — | — |
| 2017-05-18 | $12.95 | $16.70 | 468,300 | — | — |
| 2017-05-17 | $12.86 | $16.58 | 547,000 | — | — |
| 2017-05-16 | $12.77 | $16.46 | 579,300 | — | — |
| 2017-05-15 | $12.98 | $16.74 | 685,700 | — | — |
| 2017-05-12 | $12.85 | $16.57 | 479,800 | — | — |
| 2017-05-11 | $13.05 | $16.83 | 1,034,000 | — | — |
| 2017-05-10 | $13.25 | $17.08 | 1,550,700 | — | — |
| 2017-05-09 | $13.05 | $16.83 | 2,946,200 | — | — |
| 2017-05-08 | $13.78 | $17.77 | 278,000 | — | — |
| 2017-05-05 | $14.10 | $18.18 | 271,900 | — | — |
| 2017-05-04 | $13.95 | $17.99 | 248,300 | — | — |
| 2017-05-03 | $13.78 | $17.77 | 331,200 | — | — |
| 2017-05-02 | $14.07 | $18.14 | 251,600 | — | — |
| 2017-05-01 | $14.35 | $18.50 | 179,300 | — | — |
| 2017-04-28 | $14.26 | $18.39 | 132,700 | — | — |
| 2017-04-27 | $14.47 | $18.66 | 160,800 | — | — |
| 2017-04-26 | $14.56 | $18.77 | 246,100 | — | — |
| 2017-04-25 | $14.53 | $18.73 | 172,300 | — | — |
| 2017-04-24 | $14.49 | $18.68 | 175,900 | — | — |
| 2017-04-21 | $14.59 | $18.81 | 241,000 | — | — |
| 2017-04-20 | $14.64 | $18.88 | 157,900 | — | — |
| 2017-04-19 | $14.55 | $18.76 | 170,300 | — | — |
| 2017-04-18 | $14.63 | $18.86 | 300,600 | — | — |
| 2017-04-17 | $14.34 | $18.49 | 193,900 | — | — |
| 2017-04-13 | $14.29 | $18.42 | 189,900 | — | — |
| 2017-04-12 | $14.38 | $18.54 | 189,100 | — | — |
| 2017-04-11 | $14.37 | $18.53 | 178,600 | — | — |
| 2017-04-10 | $14.00 | $18.05 | 117,800 | — | — |
| 2017-04-07 | $13.94 | $17.97 | 81,100 | — | — |
| 2017-04-06 | $14.00 | $18.05 | 162,400 | — | — |
| 2017-04-05 | $13.84 | $17.84 | 180,500 | — | — |
| 2017-04-04 | $13.77 | $17.75 | 132,300 | — | — |
| 2017-04-03 | $13.76 | $17.74 | 135,300 | — | — |
| 2017-03-31 | $13.89 | $17.91 | 307,300 | — | — |
| 2017-03-30 | $13.69 | $17.65 | 272,500 | — | — |
| 2017-03-29 | $13.60 | $17.53 | 125,200 | — | — |
| 2017-03-28 | $13.51 | $17.42 | 149,200 | — | — |
| 2017-03-27 | $13.45 | $17.34 | 249,800 | — | — |
| 2017-03-24 | $13.71 | $17.43 | 130,500 | — | — |
| 2017-03-23 | $13.82 | $17.57 | 220,800 | — | — |
| 2017-03-22 | $13.64 | $17.34 | 290,900 | — | — |
| 2017-03-21 | $13.63 | $17.33 | 422,100 | — | — |
| 2017-03-20 | $13.75 | $17.48 | 267,800 | — | — |
| 2017-03-17 | $13.96 | $17.75 | 476,500 | — | — |
| 2017-03-16 | $13.74 | $17.47 | 222,600 | — | — |
| 2017-03-15 | $13.63 | $17.33 | 152,600 | — | — |
| 2017-03-14 | $13.32 | $16.94 | 221,400 | — | — |
| 2017-03-13 | $13.31 | $16.92 | 186,800 | — | — |
| 2017-03-10 | $13.26 | $16.86 | 265,200 | — | — |
| 2017-03-09 | $13.14 | $16.71 | 221,600 | — | — |
| 2017-03-08 | $13.41 | $17.05 | 405,500 | — | — |
| 2017-03-07 | $13.92 | $17.70 | 203,100 | — | — |
| 2017-03-06 | $13.99 | $17.79 | 146,600 | — | — |
| 2017-03-03 | $13.99 | $17.79 | 207,900 | — | — |
| 2017-03-02 | $14.00 | $17.80 | 171,700 | — | — |
| 2017-03-01 | $14.06 | $17.88 | 330,400 | — | — |
| 2017-02-28 | $13.95 | $17.74 | 769,500 | — | — |
| 2017-02-27 | $14.14 | $17.98 | 280,100 | — | — |
| 2017-02-24 | $14.09 | $17.91 | 164,900 | — | — |
| 2017-02-23 | $14.05 | $17.86 | 197,000 | — | — |
| 2017-02-22 | $13.92 | $17.70 | 246,100 | — | — |
| 2017-02-21 | $13.92 | $17.70 | 232,600 | — | — |
| 2017-02-17 | $13.80 | $17.55 | 485,200 | — | — |
| 2017-02-16 | $13.80 | $17.55 | 299,200 | — | — |
| 2017-02-15 | $13.70 | $17.42 | 367,800 | — | — |
| 2017-02-14 | $13.80 | $17.55 | 133,900 | — | — |
| 2017-02-13 | $13.84 | $17.60 | 168,200 | — | — |
| 2017-02-10 | $13.72 | $17.44 | 135,600 | — | — |
| 2017-02-09 | $13.44 | $17.09 | 291,300 | — | — |
| 2017-02-08 | $13.56 | $17.24 | 116,000 | — | — |
| 2017-02-07 | $13.62 | $17.32 | 104,800 | — | — |
| 2017-02-06 | $13.76 | $17.50 | 107,400 | — | — |
| 2017-02-03 | $13.77 | $17.51 | 380,300 | — | — |
| 2017-02-02 | $13.74 | $17.47 | 172,400 | — | — |
| 2017-02-01 | $13.53 | $17.20 | 184,000 | — | — |
| 2017-01-31 | $13.78 | $17.52 | 184,200 | — | — |
| 2017-01-30 | $13.59 | $17.28 | 251,000 | — | — |
| 2017-01-27 | $14.05 | $17.86 | 115,600 | — | — |
| 2017-01-26 | $14.26 | $18.13 | 137,300 | — | — |
| 2017-01-25 | $14.40 | $18.31 | 82,300 | — | — |
| 2017-01-24 | $14.41 | $18.32 | 112,200 | — | — |
| 2017-01-23 | $14.36 | $18.26 | 99,800 | — | — |
| 2017-01-20 | $14.33 | $18.22 | 107,600 | — | — |
| 2017-01-19 | $14.36 | $18.26 | 246,900 | — | — |
| 2017-01-18 | $14.37 | $18.27 | 118,000 | — | — |
| 2017-01-17 | $14.37 | $18.27 | 145,200 | — | — |
| 2017-01-13 | $14.35 | $18.25 | 111,600 | — | — |
| 2017-01-12 | $14.30 | $18.18 | 186,200 | — | — |
| 2017-01-11 | $14.34 | $18.23 | 106,400 | — | — |
| 2017-01-10 | $14.30 | $18.18 | 170,900 | — | — |
| 2017-01-09 | $14.40 | $18.31 | 221,900 | — | — |
| 2017-01-06 | $14.67 | $18.65 | 260,400 | — | — |
| 2017-01-05 | $14.74 | $18.74 | 283,500 | — | — |
| 2017-01-04 | $14.87 | $18.91 | 283,100 | — | — |
| 2017-01-03 | $14.70 | $18.69 | 225,300 | — | — |