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
- 1981-12-08 to 2026-08-28
- 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 | $13.85 | $25.82 | 1,713 | — | — |
| 2017-12-28 | $14.22 | $26.51 | 2,723 | — | — |
| 2017-12-27 | $14.10 | $26.29 | 1,826 | — | — |
| 2017-12-26 | $13.90 | $25.91 | 5,050 | — | — |
| 2017-12-22 | $13.95 | $26.01 | 8,601 | — | — |
| 2017-12-21 | $14.05 | $26.19 | 12,427 | — | — |
| 2017-12-20 | $14.00 | $26.10 | 348 | — | — |
| 2017-12-19 | $14.24 | $26.55 | 705 | — | — |
| 2017-12-18 | $14.13 | $26.33 | 16,929 | — | — |
| 2017-12-15 | $13.75 | $25.63 | 4,830 | — | — |
| 2017-12-14 | $14.45 | $26.95 | 5,860 | — | — |
| 2017-12-13 | $14.50 | $27.03 | 14,930 | — | — |
| 2017-12-12 | $14.40 | $26.85 | 12,414 | — | — |
| 2017-12-11 | $14.20 | $26.34 | 10,934 | — | — |
| 2017-12-08 | $14.35 | $26.62 | 10,500 | — | — |
| 2017-12-07 | $14.35 | $26.62 | 12,816 | — | — |
| 2017-12-06 | $14.45 | $26.81 | 0 | — | — |
| 2017-12-05 | $14.45 | $26.81 | 1,243 | — | — |
| 2017-12-04 | $14.05 | $26.06 | 12,628 | — | — |
| 2017-12-01 | $14.55 | $26.99 | 11,302 | — | — |
| 2017-11-30 | $14.61 | $27.10 | 23,031 | — | — |
| 2017-11-29 | $13.72 | $25.46 | 5,384 | — | — |
| 2017-11-28 | $13.90 | $25.79 | 29,724 | — | — |
| 2017-11-27 | $13.67 | $25.35 | 11,449 | — | — |
| 2017-11-24 | $13.90 | $25.79 | 4,193 | — | — |
| 2017-11-22 | $13.70 | $25.42 | 94,741 | — | — |
| 2017-11-21 | $12.30 | $22.82 | 11,547 | — | — |
| 2017-11-20 | $12.30 | $22.82 | 5,477 | — | — |
| 2017-11-17 | $12.25 | $22.73 | 2,231 | — | — |
| 2017-11-16 | $12.45 | $23.10 | 751 | — | — |
| 2017-11-15 | $12.40 | $23.00 | 763 | — | — |
| 2017-11-14 | $12.45 | $23.10 | 1,100 | — | — |
| 2017-11-13 | $12.20 | $22.63 | 3,713 | — | — |
| 2017-11-10 | $12.20 | $22.63 | 3,307 | — | — |
| 2017-11-09 | $12.10 | $22.45 | 6,262 | — | — |
| 2017-11-08 | $12.25 | $22.73 | 4,042 | — | — |
| 2017-11-07 | $12.45 | $23.10 | 4,602 | — | — |
| 2017-11-06 | $12.45 | $23.10 | 7,989 | — | — |
| 2017-11-03 | $12.45 | $23.10 | 9,003 | — | — |
| 2017-11-02 | $12.50 | $23.19 | 710 | — | — |
| 2017-11-01 | $12.65 | $23.47 | 27,753 | — | — |
| 2017-10-31 | $12.60 | $23.37 | 0 | — | — |
| 2017-10-30 | $12.60 | $23.37 | 24,919 | — | — |
| 2017-10-27 | $12.70 | $23.56 | 25,311 | — | — |
| 2017-10-26 | $12.65 | $23.47 | 18,841 | — | — |
| 2017-10-25 | $12.40 | $23.00 | 7,924 | — | — |
| 2017-10-24 | $12.50 | $23.19 | 5,656 | — | — |
| 2017-10-23 | $12.35 | $22.91 | 6,356 | — | — |
| 2017-10-20 | $12.24 | $22.71 | 15,178 | — | — |
| 2017-10-19 | $12.30 | $22.82 | 1,252 | — | — |
| 2017-10-18 | $12.40 | $23.00 | 4,078 | — | — |
| 2017-10-17 | $12.50 | $23.19 | 31,109 | — | — |
| 2017-10-16 | $12.50 | $23.19 | 3,730 | — | — |
| 2017-10-13 | $12.75 | $23.65 | 627 | — | — |
| 2017-10-12 | $12.85 | $23.84 | 55,010 | — | — |
| 2017-10-11 | $12.85 | $23.84 | 18,366 | — | — |
| 2017-10-10 | $12.85 | $23.84 | 3,071 | — | — |
| 2017-10-09 | $13.00 | $24.12 | 5,197 | — | — |
| 2017-10-06 | $13.00 | $24.12 | 9,759 | — | — |
| 2017-10-05 | $13.00 | $24.12 | 12,065 | — | — |
| 2017-10-04 | $13.05 | $24.21 | 13,870 | — | — |
| 2017-10-03 | $13.00 | $24.12 | 5,780 | — | — |
| 2017-10-02 | $13.05 | $24.21 | 20,925 | — | — |
| 2017-09-29 | $13.00 | $24.12 | 8,115 | — | — |
| 2017-09-28 | $13.15 | $24.40 | 3,306 | — | — |
| 2017-09-27 | $13.15 | $24.40 | 444 | — | — |
| 2017-09-26 | $13.00 | $24.12 | 6,644 | — | — |
| 2017-09-25 | $12.85 | $23.84 | 1,471 | — | — |
| 2017-09-22 | $13.00 | $24.12 | 362 | — | — |
| 2017-09-21 | $12.85 | $23.84 | 27,305 | — | — |
| 2017-09-20 | $12.75 | $23.65 | 2,443 | — | — |
| 2017-09-19 | $12.80 | $23.75 | 44,729 | — | — |
| 2017-09-18 | $12.85 | $23.84 | 6,315 | — | — |
| 2017-09-15 | $12.80 | $23.75 | 118,490 | — | — |
| 2017-09-14 | $12.95 | $24.02 | 145,386 | — | — |
| 2017-09-13 | $13.25 | $24.45 | 19,984 | — | — |
| 2017-09-12 | $13.20 | $24.36 | 2,822 | — | — |
| 2017-09-11 | $13.25 | $24.45 | 6,241 | — | — |
| 2017-09-08 | $13.25 | $24.45 | 877 | — | — |
| 2017-09-07 | $13.30 | $24.54 | 11,988 | — | — |
| 2017-09-06 | $13.20 | $24.36 | 15,376 | — | — |
| 2017-09-05 | $13.50 | $24.91 | 14,145 | — | — |
| 2017-09-01 | $13.65 | $25.19 | 433 | — | — |
| 2017-08-31 | $13.60 | $25.10 | 12,995 | — | — |
| 2017-08-30 | $13.70 | $25.28 | 15,002 | — | — |
| 2017-08-29 | $13.65 | $25.19 | 842 | — | — |
| 2017-08-28 | $13.75 | $25.37 | 15,167 | — | — |
| 2017-08-25 | $13.80 | $25.47 | 15,649 | — | — |
| 2017-08-24 | $13.65 | $25.19 | 19,144 | — | — |
| 2017-08-23 | $13.80 | $25.47 | 1,558 | — | — |
| 2017-08-22 | $13.80 | $25.47 | 7,557 | — | — |
| 2017-08-21 | $13.85 | $25.56 | 11,728 | — | — |
| 2017-08-18 | $13.70 | $25.28 | 4,844 | — | — |
| 2017-08-17 | $13.65 | $25.19 | 6,175 | — | — |
| 2017-08-16 | $13.70 | $25.28 | 22,287 | — | — |
| 2017-08-15 | $13.80 | $25.47 | 16,621 | — | — |
| 2017-08-14 | $13.80 | $25.47 | 12,316 | — | — |
| 2017-08-11 | $13.80 | $25.47 | 2,845 | — | — |
| 2017-08-10 | $13.95 | $25.74 | 37,365 | — | — |
| 2017-08-09 | $13.70 | $25.28 | 2,667 | — | — |
| 2017-08-08 | $13.85 | $25.56 | 2,739 | — | — |
| 2017-08-07 | $13.65 | $25.19 | 26,748 | — | — |
| 2017-08-04 | $13.90 | $25.65 | 794 | — | — |
| 2017-08-03 | $13.85 | $25.56 | 0 | — | — |
| 2017-08-02 | $13.85 | $25.56 | 1,907 | — | — |
| 2017-08-01 | $13.73 | $25.33 | 787 | — | — |
| 2017-07-31 | $13.80 | $25.47 | 5,788 | — | — |
| 2017-07-28 | $14.05 | $25.93 | 1,191 | — | — |
| 2017-07-27 | $13.85 | $25.56 | 9,438 | — | — |
| 2017-07-26 | $14.00 | $25.83 | 31,669 | — | — |
| 2017-07-25 | $13.65 | $25.19 | 10,653 | — | — |
| 2017-07-24 | $13.90 | $25.65 | 1,441 | — | — |
| 2017-07-21 | $14.00 | $25.83 | 258 | — | — |
| 2017-07-20 | $13.95 | $25.74 | 4,483 | — | — |
| 2017-07-19 | $13.83 | $25.51 | 893 | — | — |
| 2017-07-18 | $13.70 | $25.28 | 16,152 | — | — |
| 2017-07-17 | $13.70 | $25.28 | 7,344 | — | — |
| 2017-07-14 | $13.90 | $25.65 | 13,127 | — | — |
| 2017-07-13 | $13.90 | $25.65 | 6,829 | — | — |
| 2017-07-12 | $14.05 | $25.93 | 13,475 | — | — |
| 2017-07-11 | $13.20 | $24.36 | 6,845 | — | — |
| 2017-07-10 | $13.25 | $24.45 | 40,852 | — | — |
| 2017-07-07 | $13.25 | $24.45 | 14,396 | — | — |
| 2017-07-06 | $13.05 | $24.08 | 7,719 | — | — |
| 2017-07-05 | $13.15 | $24.27 | 29,249 | — | — |
| 2017-07-03 | $13.00 | $23.99 | 10,016 | — | — |
| 2017-06-30 | $12.90 | $23.80 | 12,102 | — | — |
| 2017-06-29 | $12.90 | $23.80 | 5,699 | — | — |
| 2017-06-28 | $13.15 | $24.27 | 35,759 | — | — |
| 2017-06-27 | $13.20 | $24.36 | 18,100 | — | — |
| 2017-06-26 | $13.25 | $24.45 | 9,285 | — | — |
| 2017-06-23 | $13.35 | $24.64 | 33,329 | — | — |
| 2017-06-22 | $13.30 | $24.54 | 9,183 | — | — |
| 2017-06-21 | $13.45 | $24.82 | 19,591 | — | — |
| 2017-06-20 | $13.45 | $24.82 | 10,382 | — | — |
| 2017-06-19 | $13.35 | $24.64 | 53,094 | — | — |
| 2017-06-16 | $13.40 | $24.73 | 9,440 | — | — |
| 2017-06-15 | $13.60 | $25.10 | 5,356 | — | — |
| 2017-06-14 | $13.60 | $25.10 | 6,476 | — | — |
| 2017-06-13 | $13.80 | $25.47 | 2,968 | — | — |
| 2017-06-12 | $13.80 | $25.47 | 9,424 | — | — |
| 2017-06-09 | $14.00 | $25.83 | 1,367 | — | — |
| 2017-06-08 | $13.85 | $25.56 | 5,693 | — | — |
| 2017-06-07 | $13.85 | $25.56 | 5,792 | — | — |
| 2017-06-06 | $14.00 | $25.71 | 2,550 | — | — |
| 2017-06-05 | $14.08 | $25.84 | 3,272 | — | — |
| 2017-06-02 | $14.00 | $25.71 | 21,818 | — | — |
| 2017-06-01 | $14.00 | $25.71 | 5,415 | — | — |
| 2017-05-31 | $13.95 | $25.61 | 4,862 | — | — |
| 2017-05-30 | $13.75 | $25.25 | 1,342 | — | — |
| 2017-05-26 | $14.00 | $25.71 | 25,266 | — | — |
| 2017-05-25 | $14.00 | $25.71 | 2,459 | — | — |
| 2017-05-24 | $14.20 | $26.07 | 25,972 | — | — |
| 2017-05-23 | $14.25 | $26.16 | 2,669 | — | — |
| 2017-05-22 | $14.28 | $26.21 | 99,402 | — | — |
| 2017-05-19 | $14.10 | $25.89 | 10,259 | — | — |
| 2017-05-18 | $14.00 | $25.71 | 8,864 | — | — |
| 2017-05-17 | $13.90 | $25.52 | 28,557 | — | — |
| 2017-05-16 | $14.00 | $25.71 | 72,821 | — | — |
| 2017-05-15 | $14.70 | $26.99 | 1,341 | — | — |
| 2017-05-12 | $15.00 | $27.54 | 4,431 | — | — |
| 2017-05-11 | $14.90 | $27.36 | 216 | — | — |
| 2017-05-10 | $14.90 | $27.36 | 24,031 | — | — |
| 2017-05-09 | $15.00 | $27.54 | 0 | — | — |
| 2017-05-08 | $15.00 | $27.54 | 2,974 | — | — |
| 2017-05-05 | $14.85 | $27.27 | 1,527 | — | — |
| 2017-05-04 | $14.95 | $27.45 | 11,632 | — | — |
| 2017-05-03 | $14.95 | $27.45 | 3,329 | — | — |
| 2017-05-02 | $14.55 | $26.72 | 2,033 | — | — |
| 2017-05-01 | $14.95 | $27.45 | 102,189 | — | — |
| 2017-04-28 | $14.80 | $27.17 | 29,490 | — | — |
| 2017-04-27 | $15.00 | $27.54 | 6,231 | — | — |
| 2017-04-26 | $15.00 | $27.54 | 29,656 | — | — |
| 2017-04-25 | $15.25 | $28.00 | 1,533 | — | — |
| 2017-04-24 | $15.35 | $28.18 | 98,455 | — | — |
| 2017-04-21 | $15.00 | $27.54 | 11,555 | — | — |
| 2017-04-20 | $14.80 | $27.17 | 2,010 | — | — |
| 2017-04-19 | $14.95 | $27.45 | 20,314 | — | — |
| 2017-04-18 | $14.80 | $27.17 | 3,719 | — | — |
| 2017-04-17 | $15.00 | $27.54 | 4,319 | — | — |
| 2017-04-13 | $14.80 | $27.17 | 2,682 | — | — |
| 2017-04-12 | $14.70 | $26.99 | 4,725 | — | — |
| 2017-04-11 | $14.75 | $27.08 | 23,274 | — | — |
| 2017-04-10 | $14.65 | $26.90 | 8,673 | — | — |
| 2017-04-07 | $14.75 | $27.08 | 9,758 | — | — |
| 2017-04-06 | $14.55 | $26.72 | 37,110 | — | — |
| 2017-04-05 | $14.75 | $27.08 | 76,411 | — | — |
| 2017-04-04 | $14.70 | $26.99 | 13,354 | — | — |
| 2017-04-03 | $14.60 | $26.81 | 1,752 | — | — |
| 2017-03-31 | $15.25 | $28.00 | 5,657 | — | — |
| 2017-03-30 | $14.70 | $26.99 | 8,398 | — | — |
| 2017-03-29 | $15.20 | $27.91 | 47,288 | — | — |
| 2017-03-28 | $14.90 | $27.36 | 67,496 | — | — |
| 2017-03-27 | $14.45 | $26.53 | 12,105 | — | — |
| 2017-03-24 | $14.45 | $26.53 | 38,565 | — | — |
| 2017-03-23 | $14.35 | $26.35 | 4,899 | — | — |
| 2017-03-22 | $14.35 | $26.35 | 9,424 | — | — |
| 2017-03-21 | $14.48 | $26.58 | 24,285 | — | — |
| 2017-03-20 | $14.85 | $27.14 | 26,410 | — | — |
| 2017-03-17 | $15.55 | $28.42 | 167,943 | — | — |
| 2017-03-16 | $13.30 | $24.31 | 100 | — | — |
| 2017-03-15 | $13.45 | $24.58 | 6,470 | — | — |
| 2017-03-14 | $13.58 | $24.82 | 1,168 | — | — |
| 2017-03-13 | $12.85 | $23.48 | 0 | — | — |
| 2017-03-10 | $12.85 | $23.48 | 4,372 | — | — |
| 2017-03-09 | $13.05 | $23.85 | 16,186 | — | — |
| 2017-03-08 | $13.00 | $23.76 | 3,474 | — | — |
| 2017-03-07 | $13.30 | $24.31 | 460 | — | — |
| 2017-03-06 | $13.45 | $24.58 | 4,167 | — | — |
| 2017-03-03 | $13.50 | $24.67 | 1,718 | — | — |
| 2017-03-02 | $13.50 | $24.67 | 366 | — | — |
| 2017-03-01 | $13.50 | $24.67 | 1,110 | — | — |
| 2017-02-28 | $13.55 | $24.76 | 1,161 | — | — |
| 2017-02-27 | $13.65 | $24.94 | 2,242 | — | — |
| 2017-02-24 | $13.55 | $24.76 | 18,845 | — | — |
| 2017-02-23 | $13.65 | $24.94 | 8,866 | — | — |
| 2017-02-22 | $13.65 | $24.94 | 368 | — | — |
| 2017-02-21 | $13.65 | $24.94 | 9,337 | — | — |
| 2017-02-17 | $13.65 | $24.94 | 1,311 | — | — |
| 2017-02-16 | $13.62 | $24.89 | 7,779 | — | — |
| 2017-02-15 | $13.55 | $24.76 | 11,692 | — | — |
| 2017-02-14 | $13.85 | $25.31 | 7,276 | — | — |
| 2017-02-13 | $13.61 | $24.88 | 700 | — | — |
| 2017-02-10 | $14.05 | $25.68 | 883 | — | — |
| 2017-02-09 | $14.05 | $25.68 | 6,768 | — | — |
| 2017-02-08 | $13.90 | $25.40 | 2,839 | — | — |
| 2017-02-07 | $13.70 | $25.04 | 1,513 | — | — |
| 2017-02-06 | $13.85 | $25.31 | 26,334 | — | — |
| 2017-02-03 | $13.75 | $25.13 | 30,497 | — | — |
| 2017-02-02 | $13.90 | $25.40 | 58,008 | — | — |
| 2017-02-01 | $13.95 | $25.49 | 1,164 | — | — |
| 2017-01-31 | $13.86 | $25.34 | 60,469 | — | — |
| 2017-01-30 | $13.45 | $24.58 | 10,297 | — | — |
| 2017-01-27 | $14.10 | $25.77 | 14,864 | — | — |
| 2017-01-26 | $13.99 | $25.56 | 1,305 | — | — |
| 2017-01-25 | $14.00 | $25.58 | 131 | — | — |
| 2017-01-24 | $14.00 | $25.58 | 0 | — | — |
| 2017-01-23 | $14.00 | $25.58 | 2,849 | — | — |
| 2017-01-20 | $13.99 | $25.57 | 3,228 | — | — |
| 2017-01-19 | $14.20 | $25.95 | 108 | — | — |
| 2017-01-18 | $13.95 | $25.49 | 1,689 | — | — |
| 2017-01-17 | $13.95 | $25.49 | 9,755 | — | — |
| 2017-01-13 | $13.93 | $25.45 | 5,690 | — | — |
| 2017-01-12 | $13.80 | $25.22 | 7,473 | — | — |
| 2017-01-11 | $13.55 | $24.76 | 0 | — | — |
| 2017-01-10 | $13.55 | $24.76 | 0 | — | — |
| 2017-01-09 | $13.55 | $24.76 | 2,531 | — | — |
| 2017-01-06 | $13.55 | $24.76 | 1,882 | — | — |
| 2017-01-05 | $13.60 | $24.85 | 545 | — | — |
| 2017-01-04 | $13.55 | $24.76 | 1,414 | — | — |
| 2017-01-03 | $13.40 | $24.49 | 8,926 | — | — |