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
- 2014-03-20 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 | $14.87 | $14.87 | 249,600 | — | — |
| 2017-12-28 | $15.46 | $15.46 | 259,400 | — | — |
| 2017-12-27 | $15.15 | $15.15 | 308,500 | — | — |
| 2017-12-26 | $15.37 | $15.37 | 233,500 | — | — |
| 2017-12-22 | $15.70 | $15.70 | 406,800 | — | — |
| 2017-12-21 | $15.58 | $15.58 | 234,100 | — | — |
| 2017-12-20 | $15.40 | $15.40 | 210,800 | — | — |
| 2017-12-19 | $15.48 | $15.48 | 330,500 | — | — |
| 2017-12-18 | $15.25 | $15.25 | 220,300 | — | — |
| 2017-12-15 | $15.05 | $15.05 | 628,700 | — | — |
| 2017-12-14 | $14.84 | $14.84 | 271,700 | — | — |
| 2017-12-13 | $15.54 | $15.54 | 340,800 | — | — |
| 2017-12-12 | $15.31 | $15.31 | 199,300 | — | — |
| 2017-12-11 | $15.50 | $15.50 | 297,400 | — | — |
| 2017-12-08 | $15.81 | $15.81 | 414,000 | — | — |
| 2017-12-07 | $15.50 | $15.50 | 515,800 | — | — |
| 2017-12-06 | $15.40 | $15.40 | 225,600 | — | — |
| 2017-12-05 | $15.19 | $15.19 | 243,200 | — | — |
| 2017-12-04 | $15.39 | $15.39 | 234,000 | — | — |
| 2017-12-01 | $15.85 | $15.85 | 283,900 | — | — |
| 2017-11-30 | $15.56 | $15.56 | 594,600 | — | — |
| 2017-11-29 | $14.83 | $14.83 | 341,200 | — | — |
| 2017-11-28 | $15.00 | $15.00 | 794,900 | — | — |
| 2017-11-27 | $15.56 | $15.56 | 535,300 | — | — |
| 2017-11-24 | $15.00 | $15.00 | 342,200 | — | — |
| 2017-11-22 | $15.67 | $15.67 | 200,200 | — | — |
| 2017-11-21 | $15.79 | $15.79 | 263,000 | — | — |
| 2017-11-20 | $15.49 | $15.49 | 182,800 | — | — |
| 2017-11-17 | $15.36 | $15.36 | 315,500 | — | — |
| 2017-11-16 | $15.13 | $15.13 | 224,200 | — | — |
| 2017-11-15 | $14.72 | $14.72 | 463,700 | — | — |
| 2017-11-14 | $14.24 | $14.24 | 567,700 | — | — |
| 2017-11-13 | $15.07 | $15.07 | 640,100 | — | — |
| 2017-11-10 | $15.49 | $15.49 | 674,300 | — | — |
| 2017-11-09 | $15.10 | $15.10 | 1,251,700 | — | — |
| 2017-11-08 | $17.27 | $17.27 | 179,400 | — | — |
| 2017-11-07 | $17.28 | $17.28 | 211,000 | — | — |
| 2017-11-06 | $17.70 | $17.70 | 190,100 | — | — |
| 2017-11-03 | $17.80 | $17.80 | 327,100 | — | — |
| 2017-11-02 | $17.52 | $17.52 | 264,200 | — | — |
| 2017-11-01 | $17.86 | $17.86 | 405,300 | — | — |
| 2017-10-31 | $18.15 | $18.15 | 318,200 | — | — |
| 2017-10-30 | $17.63 | $17.63 | 211,500 | — | — |
| 2017-10-27 | $17.42 | $17.42 | 371,400 | — | — |
| 2017-10-26 | $16.97 | $16.97 | 347,400 | — | — |
| 2017-10-25 | $17.17 | $17.17 | 315,000 | — | — |
| 2017-10-24 | $17.70 | $17.70 | 317,500 | — | — |
| 2017-10-23 | $17.67 | $17.67 | 251,500 | — | — |
| 2017-10-20 | $17.88 | $17.88 | 307,300 | — | — |
| 2017-10-19 | $17.78 | $17.78 | 452,100 | — | — |
| 2017-10-18 | $18.00 | $18.00 | 249,300 | — | — |
| 2017-10-17 | $18.19 | $18.19 | 212,800 | — | — |
| 2017-10-16 | $18.41 | $18.41 | 223,600 | — | — |
| 2017-10-13 | $18.51 | $18.51 | 232,800 | — | — |
| 2017-10-12 | $19.26 | $19.26 | 317,700 | — | — |
| 2017-10-11 | $18.98 | $18.98 | 284,500 | — | — |
| 2017-10-10 | $18.94 | $18.94 | 193,200 | — | — |
| 2017-10-09 | $18.74 | $18.74 | 205,300 | — | — |
| 2017-10-06 | $18.97 | $18.97 | 238,100 | — | — |
| 2017-10-05 | $19.23 | $19.23 | 421,400 | — | — |
| 2017-10-04 | $19.23 | $19.23 | 297,000 | — | — |
| 2017-10-03 | $19.33 | $19.33 | 409,300 | — | — |
| 2017-10-02 | $19.59 | $19.59 | 504,400 | — | — |
| 2017-09-29 | $19.67 | $19.67 | 375,200 | — | — |
| 2017-09-28 | $19.21 | $19.21 | 659,100 | — | — |
| 2017-09-27 | $18.79 | $18.79 | 790,200 | — | — |
| 2017-09-26 | $17.53 | $17.53 | 539,900 | — | — |
| 2017-09-25 | $17.90 | $17.90 | 412,200 | — | — |
| 2017-09-22 | $17.57 | $17.57 | 213,900 | — | — |
| 2017-09-21 | $17.52 | $17.52 | 253,700 | — | — |
| 2017-09-20 | $17.70 | $17.70 | 311,700 | — | — |
| 2017-09-19 | $17.54 | $17.54 | 334,000 | — | — |
| 2017-09-18 | $17.28 | $17.28 | 429,800 | — | — |
| 2017-09-15 | $17.30 | $17.30 | 1,854,300 | — | — |
| 2017-09-14 | $17.73 | $17.73 | 265,000 | — | — |
| 2017-09-13 | $17.60 | $17.60 | 440,200 | — | — |
| 2017-09-12 | $17.05 | $17.05 | 279,300 | — | — |
| 2017-09-11 | $17.18 | $17.18 | 469,100 | — | — |
| 2017-09-08 | $16.78 | $16.78 | 287,300 | — | — |
| 2017-09-07 | $16.46 | $16.46 | 383,000 | — | — |
| 2017-09-06 | $16.45 | $16.45 | 277,400 | — | — |
| 2017-09-05 | $16.36 | $16.36 | 290,000 | — | — |
| 2017-09-01 | $16.85 | $16.85 | 343,700 | — | — |
| 2017-08-31 | $16.74 | $16.74 | 437,900 | — | — |
| 2017-08-30 | $16.57 | $16.57 | 431,500 | — | — |
| 2017-08-29 | $16.71 | $16.71 | 913,900 | — | — |
| 2017-08-28 | $16.80 | $16.80 | 614,000 | — | — |
| 2017-08-25 | $16.44 | $16.44 | 699,400 | — | — |
| 2017-08-24 | $15.81 | $15.81 | 536,100 | — | — |
| 2017-08-23 | $15.11 | $15.11 | 267,900 | — | — |
| 2017-08-22 | $15.04 | $15.04 | 256,800 | — | — |
| 2017-08-21 | $14.96 | $14.96 | 205,100 | — | — |
| 2017-08-18 | $14.99 | $14.99 | 263,000 | — | — |
| 2017-08-17 | $15.02 | $15.02 | 310,000 | — | — |
| 2017-08-16 | $15.25 | $15.25 | 292,600 | — | — |
| 2017-08-15 | $15.16 | $15.16 | 396,700 | — | — |
| 2017-08-14 | $14.63 | $14.63 | 393,500 | — | — |
| 2017-08-11 | $14.29 | $14.29 | 361,900 | — | — |
| 2017-08-10 | $13.59 | $13.59 | 203,100 | — | — |
| 2017-08-09 | $13.95 | $13.95 | 828,200 | — | — |
| 2017-08-08 | $13.62 | $13.62 | 278,700 | — | — |
| 2017-08-07 | $13.06 | $13.06 | 187,500 | — | — |
| 2017-08-04 | $13.20 | $13.20 | 136,700 | — | — |
| 2017-08-03 | $13.02 | $13.02 | 143,700 | — | — |
| 2017-08-02 | $13.14 | $13.14 | 188,400 | — | — |
| 2017-08-01 | $13.03 | $13.03 | 194,500 | — | — |
| 2017-07-31 | $13.19 | $13.19 | 182,000 | — | — |
| 2017-07-28 | $13.40 | $13.40 | 275,300 | — | — |
| 2017-07-27 | $13.29 | $13.29 | 360,400 | — | — |
| 2017-07-26 | $13.90 | $13.90 | 249,100 | — | — |
| 2017-07-25 | $13.78 | $13.78 | 391,100 | — | — |
| 2017-07-24 | $14.04 | $14.04 | 373,700 | — | — |
| 2017-07-21 | $13.82 | $13.82 | 433,100 | — | — |
| 2017-07-20 | $13.67 | $13.67 | 308,500 | — | — |
| 2017-07-19 | $13.67 | $13.67 | 317,700 | — | — |
| 2017-07-18 | $13.62 | $13.62 | 272,200 | — | — |
| 2017-07-17 | $13.82 | $13.82 | 265,500 | — | — |
| 2017-07-14 | $13.86 | $13.86 | 326,400 | — | — |
| 2017-07-13 | $14.11 | $14.11 | 478,700 | — | — |
| 2017-07-12 | $14.09 | $14.09 | 504,500 | — | — |
| 2017-07-11 | $13.98 | $13.98 | 459,800 | — | — |
| 2017-07-10 | $13.99 | $13.99 | 528,900 | — | — |
| 2017-07-07 | $14.21 | $14.21 | 607,500 | — | — |
| 2017-07-06 | $14.46 | $14.46 | 473,600 | — | — |
| 2017-07-05 | $14.54 | $14.54 | 446,400 | — | — |
| 2017-07-03 | $14.58 | $14.58 | 295,400 | — | — |
| 2017-06-30 | $14.37 | $14.37 | 773,300 | — | — |
| 2017-06-29 | $15.10 | $15.10 | 2,109,600 | — | — |
| 2017-06-28 | $15.50 | $15.50 | 539,700 | — | — |
| 2017-06-27 | $15.69 | $15.69 | 326,700 | — | — |
| 2017-06-26 | $16.30 | $16.30 | 357,600 | — | — |
| 2017-06-23 | $16.35 | $16.35 | 1,428,800 | — | — |
| 2017-06-22 | $16.49 | $16.49 | 935,300 | — | — |
| 2017-06-21 | $15.84 | $15.84 | 805,100 | — | — |
| 2017-06-20 | $15.10 | $15.10 | 355,200 | — | — |
| 2017-06-19 | $14.61 | $14.61 | 305,700 | — | — |
| 2017-06-16 | $14.11 | $14.11 | 1,215,400 | — | — |
| 2017-06-15 | $14.37 | $14.37 | 434,500 | — | — |
| 2017-06-14 | $14.33 | $14.33 | 370,600 | — | — |
| 2017-06-13 | $14.10 | $14.10 | 267,700 | — | — |
| 2017-06-12 | $13.81 | $13.81 | 390,300 | — | — |
| 2017-06-09 | $13.92 | $13.92 | 439,800 | — | — |
| 2017-06-08 | $13.44 | $13.44 | 218,100 | — | — |
| 2017-06-07 | $13.20 | $13.20 | 245,500 | — | — |
| 2017-06-06 | $13.38 | $13.38 | 275,400 | — | — |
| 2017-06-05 | $13.20 | $13.20 | 291,700 | — | — |
| 2017-06-02 | $13.82 | $13.82 | 283,200 | — | — |
| 2017-06-01 | $13.50 | $13.50 | 313,800 | — | — |
| 2017-05-31 | $13.40 | $13.40 | 224,200 | — | — |
| 2017-05-30 | $13.47 | $13.47 | 297,900 | — | — |
| 2017-05-26 | $13.43 | $13.43 | 321,100 | — | — |
| 2017-05-25 | $13.85 | $13.85 | 318,400 | — | — |
| 2017-05-24 | $14.24 | $14.24 | 435,400 | — | — |
| 2017-05-23 | $13.95 | $13.95 | 391,000 | — | — |
| 2017-05-22 | $13.93 | $13.93 | 425,200 | — | — |
| 2017-05-19 | $14.25 | $14.25 | 426,100 | — | — |
| 2017-05-18 | $14.39 | $14.39 | 728,500 | — | — |
| 2017-05-17 | $14.43 | $14.43 | 1,527,800 | — | — |
| 2017-05-16 | $15.01 | $15.01 | 6,666,800 | — | — |
| 2017-05-15 | $12.90 | $12.90 | 864,000 | — | — |
| 2017-05-12 | $12.69 | $12.69 | 496,700 | — | — |
| 2017-05-11 | $12.16 | $12.16 | 462,400 | — | — |
| 2017-05-10 | $12.13 | $12.13 | 738,400 | — | — |
| 2017-05-09 | $12.44 | $12.44 | 336,300 | — | — |
| 2017-05-08 | $12.42 | $12.42 | 357,900 | — | — |
| 2017-05-05 | $12.62 | $12.62 | 306,900 | — | — |
| 2017-05-04 | $12.79 | $12.79 | 295,100 | — | — |
| 2017-05-03 | $12.79 | $12.79 | 461,100 | — | — |
| 2017-05-02 | $12.80 | $12.80 | 747,200 | — | — |
| 2017-05-01 | $13.04 | $13.04 | 1,040,000 | — | — |
| 2017-04-28 | $13.18 | $13.18 | 2,482,900 | — | — |
| 2017-04-27 | $13.23 | $13.23 | 4,809,300 | — | — |
| 2017-04-26 | $12.50 | $12.50 | 20,889,000 | — | — |
| 2017-04-25 | $9.37 | $9.37 | 542,900 | — | — |
| 2017-04-24 | $9.31 | $9.31 | 171,500 | — | — |
| 2017-04-21 | $9.10 | $9.10 | 182,300 | — | — |
| 2017-04-20 | $9.13 | $9.13 | 142,200 | — | — |
| 2017-04-19 | $9.12 | $9.12 | 148,700 | — | — |
| 2017-04-18 | $9.09 | $9.09 | 129,800 | — | — |
| 2017-04-17 | $9.06 | $9.06 | 100,700 | — | — |
| 2017-04-13 | $9.07 | $9.07 | 89,200 | — | — |
| 2017-04-12 | $9.10 | $9.10 | 90,500 | — | — |
| 2017-04-11 | $9.19 | $9.19 | 104,000 | — | — |
| 2017-04-10 | $9.25 | $9.25 | 170,800 | — | — |
| 2017-04-07 | $9.18 | $9.18 | 220,400 | — | — |
| 2017-04-06 | $9.15 | $9.15 | 202,900 | — | — |
| 2017-04-05 | $9.09 | $9.09 | 334,100 | — | — |
| 2017-04-04 | $8.80 | $8.80 | 291,400 | — | — |
| 2017-04-03 | $8.97 | $8.97 | 317,300 | — | — |
| 2017-03-31 | $9.20 | $9.20 | 111,700 | — | — |
| 2017-03-30 | $9.23 | $9.23 | 201,700 | — | — |
| 2017-03-29 | $9.14 | $9.14 | 113,000 | — | — |
| 2017-03-28 | $9.16 | $9.16 | 148,400 | — | — |
| 2017-03-27 | $9.23 | $9.23 | 121,600 | — | — |
| 2017-03-24 | $9.11 | $9.11 | 162,100 | — | — |
| 2017-03-23 | $9.10 | $9.10 | 141,900 | — | — |
| 2017-03-22 | $9.13 | $9.13 | 144,800 | — | — |
| 2017-03-21 | $8.96 | $8.96 | 340,400 | — | — |
| 2017-03-20 | $9.26 | $9.26 | 119,300 | — | — |
| 2017-03-17 | $9.26 | $9.26 | 201,600 | — | — |
| 2017-03-16 | $9.31 | $9.31 | 157,700 | — | — |
| 2017-03-15 | $9.28 | $9.28 | 198,700 | — | — |
| 2017-03-14 | $9.14 | $9.14 | 267,500 | — | — |
| 2017-03-13 | $9.31 | $9.31 | 427,600 | — | — |
| 2017-03-10 | $9.28 | $9.28 | 363,200 | — | — |
| 2017-03-09 | $9.26 | $9.26 | 300,400 | — | — |
| 2017-03-08 | $8.96 | $8.96 | 384,000 | — | — |
| 2017-03-07 | $8.94 | $8.94 | 1,330,000 | — | — |
| 2017-03-06 | $10.25 | $10.25 | 445,600 | — | — |
| 2017-03-03 | $10.23 | $10.23 | 190,000 | — | — |
| 2017-03-02 | $10.13 | $10.13 | 251,400 | — | — |
| 2017-03-01 | $10.20 | $10.20 | 232,600 | — | — |
| 2017-02-28 | $10.02 | $10.02 | 219,200 | — | — |
| 2017-02-27 | $10.15 | $10.15 | 229,200 | — | — |
| 2017-02-24 | $9.94 | $9.94 | 130,400 | — | — |
| 2017-02-23 | $9.93 | $9.93 | 130,800 | — | — |
| 2017-02-22 | $10.01 | $10.01 | 120,300 | — | — |
| 2017-02-21 | $10.14 | $10.14 | 167,300 | — | — |
| 2017-02-17 | $10.40 | $10.40 | 249,900 | — | — |
| 2017-02-16 | $10.51 | $10.51 | 228,100 | — | — |
| 2017-02-15 | $10.42 | $10.42 | 487,900 | — | — |
| 2017-02-14 | $10.14 | $10.14 | 249,900 | — | — |
| 2017-02-13 | $10.01 | $10.01 | 500,400 | — | — |
| 2017-02-10 | $9.86 | $9.86 | 136,100 | — | — |
| 2017-02-09 | $9.84 | $9.84 | 132,300 | — | — |
| 2017-02-08 | $9.69 | $9.69 | 119,300 | — | — |
| 2017-02-07 | $9.88 | $9.88 | 163,100 | — | — |
| 2017-02-06 | $10.01 | $10.01 | 286,700 | — | — |
| 2017-02-03 | $10.00 | $10.00 | 95,600 | — | — |
| 2017-02-02 | $9.66 | $9.66 | 189,300 | — | — |
| 2017-02-01 | $9.91 | $9.91 | 116,100 | — | — |
| 2017-01-31 | $10.03 | $10.03 | 197,900 | — | — |
| 2017-01-30 | $9.80 | $9.80 | 186,600 | — | — |
| 2017-01-27 | $9.88 | $9.88 | 160,100 | — | — |
| 2017-01-26 | $9.78 | $9.78 | 156,500 | — | — |
| 2017-01-25 | $9.67 | $9.67 | 140,000 | — | — |
| 2017-01-24 | $9.49 | $9.49 | 354,800 | — | — |
| 2017-01-23 | $9.28 | $9.28 | 153,700 | — | — |
| 2017-01-20 | $9.54 | $9.54 | 127,600 | — | — |
| 2017-01-19 | $9.53 | $9.53 | 163,600 | — | — |
| 2017-01-18 | $9.73 | $9.73 | 168,600 | — | — |
| 2017-01-17 | $9.70 | $9.70 | 181,500 | — | — |
| 2017-01-13 | $9.94 | $9.94 | 189,900 | — | — |
| 2017-01-12 | $10.05 | $10.05 | 273,900 | — | — |
| 2017-01-11 | $10.19 | $10.19 | 366,700 | — | — |
| 2017-01-10 | $10.47 | $10.47 | 151,000 | — | — |
| 2017-01-09 | $10.48 | $10.48 | 245,000 | — | — |
| 2017-01-06 | $10.55 | $10.55 | 409,500 | — | — |
| 2017-01-05 | $10.55 | $10.55 | 312,700 | — | — |
| 2017-01-04 | $10.50 | $10.50 | 315,700 | — | — |
| 2017-01-03 | $10.50 | $10.50 | 375,900 | — | — |