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
- 2005-05-26 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 | $12.51 | $50.02 | 1,060,500 | — | — |
| 2017-12-28 | $12.49 | $49.94 | 426,400 | — | — |
| 2017-12-27 | $12.45 | $49.78 | 322,900 | — | — |
| 2017-12-26 | $12.42 | $49.66 | 204,500 | — | — |
| 2017-12-22 | $12.48 | $49.90 | 234,100 | — | — |
| 2017-12-21 | $12.41 | $49.62 | 285,900 | — | — |
| 2017-12-20 | $12.41 | $49.62 | 268,700 | — | — |
| 2017-12-19 | $12.42 | $49.66 | 249,800 | — | — |
| 2017-12-18 | $12.41 | $49.62 | 355,600 | — | — |
| 2017-12-15 | $12.33 | $49.30 | 477,600 | — | — |
| 2017-12-14 | $13.73 | $49.19 | 597,700 | — | — |
| 2017-12-13 | $13.86 | $49.66 | 407,600 | — | — |
| 2017-12-12 | $13.76 | $49.30 | 382,500 | — | — |
| 2017-12-11 | $13.69 | $49.05 | 561,200 | — | — |
| 2017-12-08 | $13.43 | $48.12 | 218,500 | — | — |
| 2017-12-07 | $13.42 | $48.08 | 141,400 | — | — |
| 2017-12-06 | $13.41 | $48.04 | 131,500 | — | — |
| 2017-12-05 | $13.41 | $48.04 | 167,800 | — | — |
| 2017-12-04 | $13.42 | $48.08 | 190,100 | — | — |
| 2017-12-01 | $13.39 | $47.97 | 159,300 | — | — |
| 2017-11-30 | $13.49 | $48.33 | 204,300 | — | — |
| 2017-11-29 | $13.45 | $48.19 | 219,100 | — | — |
| 2017-11-28 | $13.50 | $48.37 | 173,700 | — | — |
| 2017-11-27 | $13.38 | $47.94 | 172,500 | — | — |
| 2017-11-24 | $13.50 | $48.37 | 66,300 | — | — |
| 2017-11-22 | $13.50 | $48.37 | 117,800 | — | — |
| 2017-11-21 | $13.44 | $48.15 | 226,100 | — | — |
| 2017-11-20 | $13.30 | $47.65 | 239,800 | — | — |
| 2017-11-17 | $13.24 | $47.43 | 198,100 | — | — |
| 2017-11-16 | $13.23 | $47.40 | 215,800 | — | — |
| 2017-11-15 | $13.13 | $47.04 | 196,700 | — | — |
| 2017-11-14 | $13.17 | $47.18 | 193,400 | — | — |
| 2017-11-13 | $13.32 | $47.44 | 136,200 | — | — |
| 2017-11-10 | $13.39 | $47.69 | 199,300 | — | — |
| 2017-11-09 | $13.44 | $47.87 | 160,000 | — | — |
| 2017-11-08 | $13.52 | $48.15 | 117,900 | — | — |
| 2017-11-07 | $13.51 | $48.12 | 107,300 | — | — |
| 2017-11-06 | $13.55 | $48.26 | 146,500 | — | — |
| 2017-11-03 | $13.57 | $48.33 | 157,300 | — | — |
| 2017-11-02 | $13.59 | $48.40 | 128,500 | — | — |
| 2017-11-01 | $13.65 | $48.62 | 181,600 | — | — |
| 2017-10-31 | $13.63 | $48.55 | 206,300 | — | — |
| 2017-10-30 | $13.54 | $48.23 | 132,600 | — | — |
| 2017-10-27 | $13.59 | $48.40 | 114,600 | — | — |
| 2017-10-26 | $13.51 | $48.12 | 159,300 | — | — |
| 2017-10-25 | $13.49 | $48.05 | 207,100 | — | — |
| 2017-10-24 | $13.69 | $48.76 | 165,900 | — | — |
| 2017-10-23 | $13.65 | $48.62 | 113,100 | — | — |
| 2017-10-20 | $13.68 | $48.72 | 142,100 | — | — |
| 2017-10-19 | $13.69 | $48.76 | 123,900 | — | — |
| 2017-10-18 | $13.73 | $48.90 | 138,500 | — | — |
| 2017-10-17 | $13.75 | $48.97 | 145,600 | — | — |
| 2017-10-16 | $13.74 | $48.94 | 103,900 | — | — |
| 2017-10-13 | $13.75 | $48.97 | 133,500 | — | — |
| 2017-10-12 | $13.77 | $48.77 | 198,100 | — | — |
| 2017-10-11 | $13.76 | $48.73 | 171,600 | — | — |
| 2017-10-10 | $13.69 | $48.48 | 287,400 | — | — |
| 2017-10-09 | $13.65 | $48.34 | 210,900 | — | — |
| 2017-10-06 | $13.56 | $48.02 | 107,000 | — | — |
| 2017-10-05 | $13.60 | $48.16 | 172,200 | — | — |
| 2017-10-04 | $13.58 | $48.09 | 150,900 | — | — |
| 2017-10-03 | $13.58 | $48.09 | 194,900 | — | — |
| 2017-10-02 | $13.52 | $47.88 | 171,600 | — | — |
| 2017-09-29 | $13.56 | $48.02 | 230,300 | — | — |
| 2017-09-28 | $13.53 | $47.92 | 135,600 | — | — |
| 2017-09-27 | $13.52 | $47.88 | 186,700 | — | — |
| 2017-09-26 | $13.54 | $47.95 | 152,700 | — | — |
| 2017-09-25 | $13.51 | $47.85 | 224,000 | — | — |
| 2017-09-22 | $13.51 | $47.85 | 157,200 | — | — |
| 2017-09-21 | $13.52 | $47.88 | 164,200 | — | — |
| 2017-09-20 | $13.54 | $47.95 | 258,500 | — | — |
| 2017-09-19 | $13.45 | $47.63 | 214,200 | — | — |
| 2017-09-18 | $13.32 | $47.17 | 184,900 | — | — |
| 2017-09-15 | $13.29 | $47.07 | 163,600 | — | — |
| 2017-09-14 | $13.34 | $47.24 | 134,400 | — | — |
| 2017-09-13 | $13.45 | $47.36 | 150,700 | — | — |
| 2017-09-12 | $13.41 | $47.22 | 221,000 | — | — |
| 2017-09-11 | $13.36 | $47.04 | 165,000 | — | — |
| 2017-09-08 | $13.27 | $46.72 | 160,800 | — | — |
| 2017-09-07 | $13.23 | $46.58 | 259,800 | — | — |
| 2017-09-06 | $13.20 | $46.48 | 252,900 | — | — |
| 2017-09-05 | $13.20 | $46.48 | 168,800 | — | — |
| 2017-09-01 | $13.26 | $46.69 | 126,800 | — | — |
| 2017-08-31 | $13.17 | $46.37 | 216,600 | — | — |
| 2017-08-30 | $13.07 | $46.02 | 206,100 | — | — |
| 2017-08-29 | $13.08 | $46.05 | 268,300 | — | — |
| 2017-08-28 | $13.09 | $46.09 | 177,500 | — | — |
| 2017-08-25 | $13.12 | $46.20 | 324,500 | — | — |
| 2017-08-24 | $12.97 | $45.67 | 255,700 | — | — |
| 2017-08-23 | $13.01 | $45.81 | 350,900 | — | — |
| 2017-08-22 | $13.05 | $45.95 | 236,100 | — | — |
| 2017-08-21 | $12.90 | $45.42 | 256,700 | — | — |
| 2017-08-18 | $12.92 | $45.49 | 150,900 | — | — |
| 2017-08-17 | $12.88 | $45.35 | 424,700 | — | — |
| 2017-08-16 | $13.08 | $46.05 | 177,800 | — | — |
| 2017-08-15 | $13.02 | $45.84 | 208,500 | — | — |
| 2017-08-14 | $13.04 | $45.91 | 231,200 | — | — |
| 2017-08-11 | $12.95 | $45.60 | 451,200 | — | — |
| 2017-08-10 | $12.96 | $45.36 | 295,000 | — | — |
| 2017-08-09 | $13.23 | $46.30 | 262,100 | — | — |
| 2017-08-08 | $13.47 | $47.14 | 188,000 | — | — |
| 2017-08-07 | $13.44 | $47.04 | 189,500 | — | — |
| 2017-08-04 | $13.39 | $46.86 | 240,200 | — | — |
| 2017-08-03 | $13.32 | $46.62 | 217,700 | — | — |
| 2017-08-02 | $13.40 | $46.90 | 197,800 | — | — |
| 2017-08-01 | $13.50 | $47.25 | 117,100 | — | — |
| 2017-07-31 | $13.50 | $47.25 | 134,800 | — | — |
| 2017-07-28 | $13.51 | $47.28 | 150,600 | — | — |
| 2017-07-27 | $13.52 | $47.32 | 261,100 | — | — |
| 2017-07-26 | $13.62 | $47.67 | 148,000 | — | — |
| 2017-07-25 | $13.64 | $47.74 | 229,100 | — | — |
| 2017-07-24 | $13.56 | $47.46 | 151,000 | — | — |
| 2017-07-21 | $13.55 | $47.42 | 173,700 | — | — |
| 2017-07-20 | $13.54 | $47.39 | 172,900 | — | — |
| 2017-07-19 | $13.55 | $47.42 | 205,000 | — | — |
| 2017-07-18 | $13.46 | $47.11 | 244,000 | — | — |
| 2017-07-17 | $13.47 | $47.14 | 180,600 | — | — |
| 2017-07-14 | $13.48 | $47.18 | 235,700 | — | — |
| 2017-07-13 | $13.42 | $46.97 | 204,500 | — | — |
| 2017-07-12 | $13.36 | $46.76 | 154,900 | — | — |
| 2017-07-11 | $13.34 | $46.41 | 184,600 | — | — |
| 2017-07-10 | $13.35 | $46.45 | 150,000 | — | — |
| 2017-07-07 | $13.32 | $46.34 | 203,900 | — | — |
| 2017-07-06 | $13.21 | $45.96 | 244,500 | — | — |
| 2017-07-05 | $13.35 | $46.45 | 208,600 | — | — |
| 2017-07-03 | $13.34 | $46.41 | 82,400 | — | — |
| 2017-06-30 | $13.25 | $46.10 | 246,000 | — | — |
| 2017-06-29 | $13.29 | $46.24 | 322,600 | — | — |
| 2017-06-28 | $13.35 | $46.45 | 204,300 | — | — |
| 2017-06-27 | $13.34 | $46.41 | 209,700 | — | — |
| 2017-06-26 | $13.33 | $46.38 | 209,900 | — | — |
| 2017-06-23 | $13.35 | $46.45 | 172,800 | — | — |
| 2017-06-22 | $13.25 | $46.10 | 188,700 | — | — |
| 2017-06-21 | $13.25 | $46.10 | 201,800 | — | — |
| 2017-06-20 | $13.34 | $46.41 | 167,200 | — | — |
| 2017-06-19 | $13.43 | $46.73 | 227,500 | — | — |
| 2017-06-16 | $13.35 | $46.45 | 405,900 | — | — |
| 2017-06-15 | $13.28 | $46.21 | 227,100 | — | — |
| 2017-06-14 | $13.26 | $46.14 | 160,500 | — | — |
| 2017-06-13 | $13.28 | $46.21 | 242,300 | — | — |
| 2017-06-12 | $13.31 | $46.04 | 195,200 | — | — |
| 2017-06-09 | $13.36 | $46.21 | 250,100 | — | — |
| 2017-06-08 | $13.46 | $46.56 | 255,900 | — | — |
| 2017-06-07 | $13.39 | $46.32 | 304,100 | — | — |
| 2017-06-06 | $13.29 | $45.97 | 232,700 | — | — |
| 2017-06-05 | $13.31 | $46.04 | 276,100 | — | — |
| 2017-06-02 | $13.43 | $46.45 | 197,800 | — | — |
| 2017-06-01 | $13.31 | $46.04 | 233,400 | — | — |
| 2017-05-31 | $13.25 | $45.83 | 330,000 | — | — |
| 2017-05-30 | $13.30 | $46.00 | 247,100 | — | — |
| 2017-05-26 | $13.30 | $46.00 | 224,600 | — | — |
| 2017-05-25 | $13.33 | $46.11 | 265,800 | — | — |
| 2017-05-24 | $13.29 | $45.97 | 224,000 | — | — |
| 2017-05-23 | $13.26 | $45.87 | 309,000 | — | — |
| 2017-05-22 | $13.25 | $45.83 | 200,500 | — | — |
| 2017-05-19 | $13.12 | $45.38 | 280,400 | — | — |
| 2017-05-18 | $13.04 | $45.10 | 267,400 | — | — |
| 2017-05-17 | $13.00 | $44.97 | 291,000 | — | — |
| 2017-05-16 | $13.11 | $45.35 | 281,700 | — | — |
| 2017-05-15 | $13.06 | $45.17 | 276,000 | — | — |
| 2017-05-12 | $13.00 | $44.97 | 232,000 | — | — |
| 2017-05-11 | $13.04 | $45.10 | 238,400 | — | — |
| 2017-05-10 | $13.14 | $45.18 | 305,700 | — | — |
| 2017-05-09 | $13.13 | $45.15 | 336,000 | — | — |
| 2017-05-08 | $13.11 | $45.08 | 294,000 | — | — |
| 2017-05-05 | $13.10 | $45.04 | 220,900 | — | — |
| 2017-05-04 | $13.00 | $44.70 | 216,600 | — | — |
| 2017-05-03 | $13.03 | $44.80 | 257,000 | — | — |
| 2017-05-02 | $13.00 | $44.70 | 251,600 | — | — |
| 2017-05-01 | $12.99 | $44.67 | 209,600 | — | — |
| 2017-04-28 | $13.01 | $44.73 | 215,300 | — | — |
| 2017-04-27 | $13.01 | $44.73 | 315,400 | — | — |
| 2017-04-26 | $12.99 | $44.67 | 315,500 | — | — |
| 2017-04-25 | $12.95 | $44.53 | 297,900 | — | — |
| 2017-04-24 | $12.87 | $44.25 | 305,700 | — | — |
| 2017-04-21 | $12.71 | $43.70 | 239,700 | — | — |
| 2017-04-20 | $12.71 | $43.70 | 275,000 | — | — |
| 2017-04-19 | $12.56 | $43.19 | 275,900 | — | — |
| 2017-04-18 | $12.60 | $43.32 | 268,600 | — | — |
| 2017-04-17 | $12.59 | $43.29 | 212,100 | — | — |
| 2017-04-13 | $12.61 | $43.36 | 222,600 | — | — |
| 2017-04-12 | $12.61 | $43.36 | 317,100 | — | — |
| 2017-04-11 | $12.61 | $43.36 | 285,100 | — | — |
| 2017-04-10 | $12.65 | $43.23 | 250,000 | — | — |
| 2017-04-07 | $12.57 | $42.95 | 348,800 | — | — |
| 2017-04-06 | $12.54 | $42.85 | 393,800 | — | — |
| 2017-04-05 | $12.42 | $42.44 | 392,800 | — | — |
| 2017-04-04 | $12.37 | $42.27 | 407,200 | — | — |
| 2017-04-03 | $12.39 | $42.34 | 212,200 | — | — |
| 2017-03-31 | $12.40 | $42.37 | 252,400 | — | — |
| 2017-03-30 | $12.41 | $42.41 | 227,100 | — | — |
| 2017-03-29 | $12.41 | $42.41 | 179,400 | — | — |
| 2017-03-28 | $12.43 | $42.48 | 185,100 | — | — |
| 2017-03-27 | $12.35 | $42.20 | 154,500 | — | — |
| 2017-03-24 | $12.38 | $42.31 | 156,600 | — | — |
| 2017-03-23 | $12.29 | $42.00 | 248,700 | — | — |
| 2017-03-22 | $12.34 | $42.17 | 163,400 | — | — |
| 2017-03-21 | $12.29 | $42.00 | 165,100 | — | — |
| 2017-03-20 | $12.39 | $42.34 | 140,800 | — | — |
| 2017-03-17 | $12.37 | $42.27 | 146,800 | — | — |
| 2017-03-16 | $12.39 | $42.34 | 148,100 | — | — |
| 2017-03-15 | $12.33 | $42.13 | 179,900 | — | — |
| 2017-03-14 | $12.21 | $41.72 | 182,400 | — | — |
| 2017-03-13 | $12.20 | $41.69 | 124,900 | — | — |
| 2017-03-10 | $12.28 | $41.70 | 164,100 | — | — |
| 2017-03-09 | $12.23 | $41.53 | 232,200 | — | — |
| 2017-03-08 | $12.23 | $41.53 | 200,000 | — | — |
| 2017-03-07 | $12.32 | $41.83 | 130,400 | — | — |
| 2017-03-06 | $12.39 | $42.07 | 135,200 | — | — |
| 2017-03-03 | $12.38 | $42.04 | 173,900 | — | — |
| 2017-03-02 | $12.33 | $41.87 | 236,000 | — | — |
| 2017-03-01 | $12.43 | $42.21 | 245,500 | — | — |
| 2017-02-28 | $12.35 | $41.93 | 186,900 | — | — |
| 2017-02-27 | $12.36 | $41.97 | 157,500 | — | — |
| 2017-02-24 | $12.35 | $41.93 | 193,500 | — | — |
| 2017-02-23 | $12.34 | $41.90 | 306,600 | — | — |
| 2017-02-22 | $12.32 | $41.83 | 224,100 | — | — |
| 2017-02-21 | $12.25 | $41.60 | 274,200 | — | — |
| 2017-02-17 | $12.29 | $41.73 | 276,500 | — | — |
| 2017-02-16 | $12.37 | $42.00 | 218,700 | — | — |
| 2017-02-15 | $12.43 | $42.21 | 262,100 | — | — |
| 2017-02-14 | $12.39 | $42.07 | 186,900 | — | — |
| 2017-02-13 | $12.39 | $42.07 | 259,400 | — | — |
| 2017-02-10 | $12.41 | $41.87 | 236,500 | — | — |
| 2017-02-09 | $12.37 | $41.74 | 224,300 | — | — |
| 2017-02-08 | $12.33 | $41.60 | 183,800 | — | — |
| 2017-02-07 | $12.29 | $41.47 | 211,700 | — | — |
| 2017-02-06 | $12.26 | $41.37 | 255,900 | — | — |
| 2017-02-03 | $12.27 | $41.40 | 188,600 | — | — |
| 2017-02-02 | $12.18 | $41.10 | 197,700 | — | — |
| 2017-02-01 | $12.13 | $40.93 | 226,600 | — | — |
| 2017-01-31 | $12.07 | $40.73 | 183,600 | — | — |
| 2017-01-30 | $12.10 | $40.83 | 142,300 | — | — |
| 2017-01-27 | $12.13 | $40.93 | 133,900 | — | — |
| 2017-01-26 | $12.13 | $40.93 | 163,000 | — | — |
| 2017-01-25 | $12.11 | $40.86 | 188,500 | — | — |
| 2017-01-24 | $12.03 | $40.59 | 169,300 | — | — |
| 2017-01-23 | $11.96 | $40.36 | 174,500 | — | — |
| 2017-01-20 | $11.90 | $40.15 | 202,200 | — | — |
| 2017-01-19 | $11.90 | $40.15 | 134,700 | — | — |
| 2017-01-18 | $11.92 | $40.22 | 107,200 | — | — |
| 2017-01-17 | $11.92 | $40.22 | 284,400 | — | — |
| 2017-01-13 | $11.97 | $40.39 | 157,800 | — | — |
| 2017-01-12 | $11.92 | $40.22 | 307,800 | — | — |
| 2017-01-11 | $11.90 | $40.15 | 254,800 | — | — |
| 2017-01-10 | $11.88 | $39.82 | 183,200 | — | — |
| 2017-01-09 | $11.87 | $39.79 | 173,400 | — | — |
| 2017-01-06 | $11.91 | $39.92 | 321,200 | — | — |
| 2017-01-05 | $11.87 | $39.79 | 422,900 | — | — |
| 2017-01-04 | $11.82 | $39.62 | 190,400 | — | — |
| 2017-01-03 | $11.74 | $39.35 | 382,300 | — | — |