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
- 1992-04-07 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 | $14.12 | $14.12 | 86,400 | — | — |
| 2017-12-28 | $14.02 | $14.02 | 106,500 | — | — |
| 2017-12-27 | $13.87 | $13.87 | 109,400 | — | — |
| 2017-12-26 | $14.04 | $14.04 | 123,200 | — | — |
| 2017-12-22 | $14.00 | $14.00 | 145,100 | — | — |
| 2017-12-21 | $14.78 | $14.78 | 95,900 | — | — |
| 2017-12-20 | $15.17 | $15.17 | 203,700 | — | — |
| 2017-12-19 | $15.78 | $15.78 | 340,400 | — | — |
| 2017-12-18 | $14.91 | $14.91 | 154,900 | — | — |
| 2017-12-15 | $14.20 | $14.20 | 120,200 | — | — |
| 2017-12-14 | $14.02 | $14.02 | 120,200 | — | — |
| 2017-12-13 | $14.01 | $14.01 | 116,900 | — | — |
| 2017-12-12 | $14.43 | $14.43 | 63,100 | — | — |
| 2017-12-11 | $14.84 | $14.84 | 86,100 | — | — |
| 2017-12-08 | $15.09 | $15.09 | 231,500 | — | — |
| 2017-12-07 | $14.97 | $14.97 | 255,300 | — | — |
| 2017-12-06 | $14.48 | $14.48 | 59,100 | — | — |
| 2017-12-05 | $14.13 | $14.13 | 90,700 | — | — |
| 2017-12-04 | $13.88 | $13.88 | 149,000 | — | — |
| 2017-12-01 | $14.11 | $14.11 | 151,000 | — | — |
| 2017-11-30 | $14.36 | $14.36 | 65,200 | — | — |
| 2017-11-29 | $14.06 | $14.06 | 209,800 | — | — |
| 2017-11-28 | $14.40 | $14.40 | 294,600 | — | — |
| 2017-11-27 | $14.82 | $14.82 | 115,100 | — | — |
| 2017-11-24 | $14.82 | $14.82 | 45,200 | — | — |
| 2017-11-22 | $14.75 | $14.75 | 214,200 | — | — |
| 2017-11-21 | $14.37 | $14.37 | 233,300 | — | — |
| 2017-11-20 | $14.17 | $14.17 | 262,100 | — | — |
| 2017-11-17 | $13.98 | $13.98 | 290,200 | — | — |
| 2017-11-16 | $13.98 | $13.98 | 372,300 | — | — |
| 2017-11-15 | $13.61 | $13.61 | 247,700 | — | — |
| 2017-11-14 | $13.15 | $13.15 | 197,000 | — | — |
| 2017-11-13 | $13.24 | $13.24 | 1,148,600 | — | — |
| 2017-11-10 | $11.72 | $11.72 | 217,100 | — | — |
| 2017-11-09 | $10.93 | $10.93 | 114,500 | — | — |
| 2017-11-08 | $11.05 | $11.05 | 90,600 | — | — |
| 2017-11-07 | $10.99 | $10.99 | 149,000 | — | — |
| 2017-11-06 | $10.92 | $10.92 | 401,000 | — | — |
| 2017-11-03 | $11.50 | $11.50 | 78,400 | — | — |
| 2017-11-02 | $11.47 | $11.47 | 120,300 | — | — |
| 2017-11-01 | $11.18 | $11.18 | 127,200 | — | — |
| 2017-10-31 | $11.28 | $11.28 | 156,100 | — | — |
| 2017-10-30 | $10.64 | $10.64 | 108,900 | — | — |
| 2017-10-27 | $10.80 | $10.80 | 108,200 | — | — |
| 2017-10-26 | $10.21 | $10.21 | 168,100 | — | — |
| 2017-10-25 | $10.49 | $10.49 | 163,500 | — | — |
| 2017-10-24 | $10.83 | $10.83 | 117,700 | — | — |
| 2017-10-23 | $10.79 | $10.79 | 141,800 | — | — |
| 2017-10-20 | $11.14 | $11.14 | 251,500 | — | — |
| 2017-10-19 | $10.75 | $10.75 | 307,100 | — | — |
| 2017-10-18 | $11.51 | $11.51 | 311,500 | — | — |
| 2017-10-17 | $12.08 | $12.08 | 142,600 | — | — |
| 2017-10-16 | $12.05 | $12.05 | 221,000 | — | — |
| 2017-10-13 | $12.50 | $12.50 | 203,800 | — | — |
| 2017-10-12 | $12.60 | $12.60 | 156,800 | — | — |
| 2017-10-11 | $12.67 | $12.67 | 123,200 | — | — |
| 2017-10-10 | $13.08 | $13.08 | 99,500 | — | — |
| 2017-10-09 | $12.69 | $12.69 | 78,300 | — | — |
| 2017-10-06 | $12.73 | $12.73 | 111,000 | — | — |
| 2017-10-05 | $12.65 | $12.65 | 100,200 | — | — |
| 2017-10-04 | $12.61 | $12.61 | 91,000 | — | — |
| 2017-10-03 | $12.52 | $12.52 | 98,900 | — | — |
| 2017-10-02 | $12.61 | $12.61 | 207,300 | — | — |
| 2017-09-29 | $12.42 | $12.42 | 121,500 | — | — |
| 2017-09-28 | $12.38 | $12.38 | 189,100 | — | — |
| 2017-09-27 | $12.23 | $12.23 | 185,900 | — | — |
| 2017-09-26 | $11.38 | $11.38 | 83,100 | — | — |
| 2017-09-25 | $10.96 | $10.96 | 92,000 | — | — |
| 2017-09-22 | $10.78 | $10.78 | 99,500 | — | — |
| 2017-09-21 | $10.86 | $10.86 | 95,200 | — | — |
| 2017-09-20 | $11.02 | $11.02 | 127,500 | — | — |
| 2017-09-19 | $11.12 | $11.12 | 95,000 | — | — |
| 2017-09-18 | $11.01 | $11.01 | 115,600 | — | — |
| 2017-09-15 | $10.62 | $10.62 | 141,600 | — | — |
| 2017-09-14 | $10.53 | $10.53 | 132,900 | — | — |
| 2017-09-13 | $10.25 | $10.25 | 106,500 | — | — |
| 2017-09-12 | $10.40 | $10.40 | 147,100 | — | — |
| 2017-09-11 | $10.18 | $10.18 | 153,700 | — | — |
| 2017-09-08 | $10.34 | $10.34 | 149,000 | — | — |
| 2017-09-07 | $10.50 | $10.50 | 135,800 | — | — |
| 2017-09-06 | $10.97 | $10.97 | 191,200 | — | — |
| 2017-09-05 | $10.97 | $10.97 | 269,400 | — | — |
| 2017-09-01 | $11.53 | $11.53 | 89,600 | — | — |
| 2017-08-31 | $11.58 | $11.58 | 160,900 | — | — |
| 2017-08-30 | $11.31 | $11.31 | 102,500 | — | — |
| 2017-08-29 | $10.86 | $10.86 | 105,200 | — | — |
| 2017-08-28 | $10.98 | $10.98 | 126,400 | — | — |
| 2017-08-25 | $11.06 | $11.06 | 164,100 | — | — |
| 2017-08-24 | $11.32 | $11.32 | 167,700 | — | — |
| 2017-08-23 | $11.56 | $11.56 | 117,300 | — | — |
| 2017-08-22 | $11.87 | $11.87 | 93,500 | — | — |
| 2017-08-21 | $11.94 | $11.94 | 136,900 | — | — |
| 2017-08-18 | $12.45 | $12.45 | 176,200 | — | — |
| 2017-08-17 | $12.35 | $12.35 | 149,500 | — | — |
| 2017-08-16 | $12.38 | $12.38 | 172,000 | — | — |
| 2017-08-15 | $12.41 | $12.41 | 293,900 | — | — |
| 2017-08-14 | $11.69 | $11.69 | 254,000 | — | — |
| 2017-08-11 | $12.26 | $12.26 | 193,700 | — | — |
| 2017-08-10 | $12.13 | $12.13 | 199,000 | — | — |
| 2017-08-09 | $12.65 | $12.65 | 97,600 | — | — |
| 2017-08-08 | $12.96 | $12.96 | 95,900 | — | — |
| 2017-08-07 | $13.32 | $13.32 | 55,600 | — | — |
| 2017-08-04 | $13.50 | $13.50 | 43,200 | — | — |
| 2017-08-03 | $13.33 | $13.33 | 48,600 | — | — |
| 2017-08-02 | $13.18 | $13.18 | 105,700 | — | — |
| 2017-08-01 | $13.25 | $13.25 | 76,400 | — | — |
| 2017-07-31 | $13.12 | $13.12 | 60,200 | — | — |
| 2017-07-28 | $13.00 | $13.00 | 110,600 | — | — |
| 2017-07-27 | $13.22 | $13.22 | 139,100 | — | — |
| 2017-07-26 | $13.60 | $13.60 | 97,400 | — | — |
| 2017-07-25 | $13.76 | $13.76 | 125,700 | — | — |
| 2017-07-24 | $13.56 | $13.56 | 100,500 | — | — |
| 2017-07-21 | $13.75 | $13.75 | 182,300 | — | — |
| 2017-07-20 | $13.67 | $13.67 | 55,700 | — | — |
| 2017-07-19 | $13.85 | $13.85 | 134,400 | — | — |
| 2017-07-18 | $13.73 | $13.73 | 149,600 | — | — |
| 2017-07-17 | $13.76 | $13.76 | 562,700 | — | — |
| 2017-07-14 | $14.96 | $14.96 | 83,300 | — | — |
| 2017-07-13 | $15.16 | $15.16 | 98,300 | — | — |
| 2017-07-12 | $14.85 | $14.85 | 77,300 | — | — |
| 2017-07-11 | $14.84 | $14.84 | 114,100 | — | — |
| 2017-07-10 | $14.17 | $14.17 | 95,500 | — | — |
| 2017-07-07 | $14.19 | $14.19 | 98,000 | — | — |
| 2017-07-06 | $14.10 | $14.10 | 84,400 | — | — |
| 2017-07-05 | $14.43 | $14.43 | 128,600 | — | — |
| 2017-07-03 | $14.26 | $14.26 | 92,700 | — | — |
| 2017-06-30 | $14.61 | $14.61 | 87,800 | — | — |
| 2017-06-29 | $14.46 | $14.46 | 207,100 | — | — |
| 2017-06-28 | $14.31 | $14.31 | 145,200 | — | — |
| 2017-06-27 | $14.02 | $14.02 | 126,800 | — | — |
| 2017-06-26 | $14.23 | $14.23 | 192,300 | — | — |
| 2017-06-23 | $14.97 | $14.97 | 76,200 | — | — |
| 2017-06-22 | $14.87 | $14.87 | 174,600 | — | — |
| 2017-06-21 | $14.71 | $14.71 | 148,800 | — | — |
| 2017-06-20 | $14.59 | $14.59 | 124,600 | — | — |
| 2017-06-19 | $14.76 | $14.76 | 112,100 | — | — |
| 2017-06-16 | $14.01 | $14.01 | 129,200 | — | — |
| 2017-06-15 | $14.05 | $14.05 | 95,200 | — | — |
| 2017-06-14 | $14.29 | $14.29 | 127,500 | — | — |
| 2017-06-13 | $14.01 | $14.01 | 183,000 | — | — |
| 2017-06-12 | $14.29 | $14.29 | 266,400 | — | — |
| 2017-06-09 | $14.41 | $14.41 | 472,600 | — | — |
| 2017-06-08 | $15.85 | $15.85 | 281,800 | — | — |
| 2017-06-07 | $16.44 | $16.44 | 192,100 | — | — |
| 2017-06-06 | $16.09 | $16.09 | 317,600 | — | — |
| 2017-06-05 | $16.16 | $16.16 | 340,700 | — | — |
| 2017-06-02 | $15.82 | $15.82 | 307,100 | — | — |
| 2017-06-01 | $15.83 | $15.83 | 266,300 | — | — |
| 2017-05-31 | $15.50 | $15.50 | 211,900 | — | — |
| 2017-05-30 | $14.95 | $14.95 | 188,800 | — | — |
| 2017-05-26 | $14.40 | $14.40 | 695,200 | — | — |
| 2017-05-25 | $14.63 | $14.63 | 58,200 | — | — |
| 2017-05-24 | $14.78 | $14.78 | 60,900 | — | — |
| 2017-05-23 | $14.61 | $14.61 | 206,100 | — | — |
| 2017-05-22 | $13.87 | $13.87 | 191,400 | — | — |
| 2017-05-19 | $12.96 | $12.96 | 104,400 | — | — |
| 2017-05-18 | $13.37 | $13.37 | 86,900 | — | — |
| 2017-05-17 | $13.82 | $13.82 | 105,600 | — | — |
| 2017-05-16 | $14.38 | $14.38 | 85,100 | — | — |
| 2017-05-15 | $14.98 | $14.98 | 116,800 | — | — |
| 2017-05-12 | $14.36 | $14.36 | 133,400 | — | — |
| 2017-05-11 | $14.54 | $14.54 | 536,100 | — | — |
| 2017-05-10 | $12.94 | $12.94 | 134,400 | — | — |
| 2017-05-09 | $11.85 | $11.85 | 153,900 | — | — |
| 2017-05-08 | $11.68 | $11.68 | 139,400 | — | — |
| 2017-05-05 | $11.10 | $11.10 | 51,000 | — | — |
| 2017-05-04 | $10.80 | $10.80 | 80,600 | — | — |
| 2017-05-03 | $10.35 | $10.35 | 24,100 | — | — |
| 2017-05-02 | $10.39 | $10.39 | 33,700 | — | — |
| 2017-05-01 | $10.55 | $10.55 | 12,300 | — | — |
| 2017-04-28 | $10.33 | $10.33 | 54,400 | — | — |
| 2017-04-27 | $10.35 | $10.35 | 32,900 | — | — |
| 2017-04-26 | $10.29 | $10.29 | 16,300 | — | — |
| 2017-04-25 | $10.58 | $10.58 | 21,800 | — | — |
| 2017-04-24 | $10.62 | $10.62 | 15,800 | — | — |
| 2017-04-21 | $10.38 | $10.38 | 54,400 | — | — |
| 2017-04-20 | $10.66 | $10.66 | 43,300 | — | — |
| 2017-04-19 | $10.17 | $10.17 | 129,500 | — | — |
| 2017-04-18 | $9.97 | $9.97 | 22,400 | — | — |
| 2017-04-17 | $9.88 | $9.88 | 45,400 | — | — |
| 2017-04-13 | $9.92 | $9.92 | 31,200 | — | — |
| 2017-04-12 | $9.90 | $9.90 | 50,900 | — | — |
| 2017-04-11 | $9.85 | $9.85 | 20,100 | — | — |
| 2017-04-10 | $9.81 | $9.81 | 79,300 | — | — |
| 2017-04-07 | $9.70 | $9.70 | 47,400 | — | — |
| 2017-04-06 | $9.86 | $9.86 | 35,800 | — | — |
| 2017-04-05 | $10.27 | $10.27 | 62,800 | — | — |
| 2017-04-04 | $10.12 | $10.12 | 24,200 | — | — |
| 2017-04-03 | $10.23 | $10.23 | 57,000 | — | — |
| 2017-03-31 | $10.28 | $10.28 | 15,400 | — | — |
| 2017-03-30 | $10.45 | $10.45 | 32,700 | — | — |
| 2017-03-29 | $10.54 | $10.54 | 33,100 | — | — |
| 2017-03-28 | $10.53 | $10.53 | 75,700 | — | — |
| 2017-03-27 | $10.78 | $10.78 | 92,300 | — | — |
| 2017-03-24 | $9.97 | $9.97 | 47,900 | — | — |
| 2017-03-23 | $10.09 | $10.09 | 35,500 | — | — |
| 2017-03-22 | $10.12 | $10.12 | 83,100 | — | — |
| 2017-03-21 | $9.92 | $9.92 | 116,500 | — | — |
| 2017-03-20 | $10.66 | $10.66 | 224,200 | — | — |
| 2017-03-17 | $11.44 | $11.44 | 199,300 | — | — |
| 2017-03-16 | $11.47 | $11.47 | 94,100 | — | — |
| 2017-03-15 | $11.43 | $11.43 | 149,500 | — | — |
| 2017-03-14 | $10.73 | $10.73 | 48,400 | — | — |
| 2017-03-13 | $10.74 | $10.74 | 74,600 | — | — |
| 2017-03-10 | $10.00 | $10.00 | 32,100 | — | — |
| 2017-03-09 | $10.10 | $10.10 | 202,300 | — | — |
| 2017-03-08 | $10.34 | $10.34 | 102,600 | — | — |
| 2017-03-07 | $10.38 | $10.38 | 69,000 | — | — |
| 2017-03-06 | $10.62 | $10.62 | 85,800 | — | — |
| 2017-03-03 | $10.89 | $10.89 | 134,000 | — | — |
| 2017-03-02 | $11.00 | $11.00 | 71,300 | — | — |
| 2017-03-01 | $11.14 | $11.14 | 81,000 | — | — |
| 2017-02-28 | $11.06 | $11.06 | 61,400 | — | — |
| 2017-02-27 | $11.77 | $11.77 | 45,800 | — | — |
| 2017-02-24 | $11.48 | $11.48 | 45,600 | — | — |
| 2017-02-23 | $11.47 | $11.47 | 60,300 | — | — |
| 2017-02-22 | $11.86 | $11.86 | 54,200 | — | — |
| 2017-02-21 | $11.76 | $11.76 | 87,900 | — | — |
| 2017-02-17 | $11.33 | $11.33 | 181,600 | — | — |
| 2017-02-16 | $11.96 | $11.96 | 71,100 | — | — |
| 2017-02-15 | $11.91 | $11.91 | 134,000 | — | — |
| 2017-02-14 | $12.44 | $12.44 | 57,200 | — | — |
| 2017-02-13 | $12.55 | $12.55 | 58,900 | — | — |
| 2017-02-10 | $12.24 | $12.24 | 105,500 | — | — |
| 2017-02-09 | $12.50 | $12.50 | 104,800 | — | — |
| 2017-02-08 | $12.45 | $12.45 | 89,100 | — | — |
| 2017-02-07 | $12.56 | $12.56 | 144,100 | — | — |
| 2017-02-06 | $12.43 | $12.43 | 241,400 | — | — |
| 2017-02-03 | $11.02 | $11.02 | 76,100 | — | — |
| 2017-02-02 | $10.92 | $10.92 | 143,800 | — | — |
| 2017-02-01 | $10.34 | $10.34 | 30,300 | — | — |
| 2017-01-31 | $10.59 | $10.59 | 35,500 | — | — |
| 2017-01-30 | $10.57 | $10.57 | 50,700 | — | — |
| 2017-01-27 | $10.86 | $10.86 | 71,200 | — | — |
| 2017-01-26 | $11.27 | $11.27 | 29,100 | — | — |
| 2017-01-25 | $11.30 | $11.30 | 54,200 | — | — |
| 2017-01-24 | $11.31 | $11.31 | 35,800 | — | — |
| 2017-01-23 | $11.47 | $11.47 | 56,500 | — | — |
| 2017-01-20 | $11.50 | $11.50 | 59,100 | — | — |
| 2017-01-19 | $11.27 | $11.27 | 68,500 | — | — |
| 2017-01-18 | $10.98 | $10.98 | 41,500 | — | — |
| 2017-01-17 | $11.02 | $11.02 | 100,300 | — | — |
| 2017-01-13 | $11.05 | $11.05 | 109,200 | — | — |
| 2017-01-12 | $10.68 | $10.68 | 83,700 | — | — |
| 2017-01-11 | $10.70 | $10.70 | 77,500 | — | — |
| 2017-01-10 | $10.84 | $10.84 | 126,900 | — | — |
| 2017-01-09 | $10.93 | $10.93 | 464,100 | — | — |
| 2017-01-06 | $9.37 | $9.37 | 56,600 | — | — |
| 2017-01-05 | $9.42 | $9.42 | 85,600 | — | — |
| 2017-01-04 | $9.04 | $9.04 | 114,600 | — | — |
| 2017-01-03 | $9.00 | $9.00 | 131,400 | — | — |