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
- 2000-08-10 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 | $13.57 | $14.55 | 3,410 | — | — |
| 2017-12-28 | $13.87 | $14.87 | 0 | — | — |
| 2017-12-27 | $13.87 | $14.87 | 0 | — | — |
| 2017-12-26 | $13.87 | $14.87 | 0 | — | — |
| 2017-12-22 | $13.87 | $14.87 | 1,980 | — | — |
| 2017-12-21 | $13.57 | $14.55 | 220 | — | — |
| 2017-12-20 | $13.61 | $14.59 | 220 | — | — |
| 2017-12-19 | $13.83 | $14.83 | 220 | — | — |
| 2017-12-18 | $13.39 | $14.36 | 440 | — | — |
| 2017-12-15 | $13.91 | $14.91 | 9,350 | — | — |
| 2017-12-14 | $13.43 | $14.40 | 990 | — | — |
| 2017-12-13 | $13.50 | $14.47 | 440 | — | — |
| 2017-12-12 | $13.65 | $14.64 | 330 | — | — |
| 2017-12-11 | $13.54 | $14.51 | 5,940 | — | — |
| 2017-12-08 | $13.90 | $14.90 | 6,050 | — | — |
| 2017-12-07 | $13.72 | $14.71 | 2,640 | — | — |
| 2017-12-06 | $13.69 | $14.68 | 880 | — | — |
| 2017-12-05 | $13.64 | $14.62 | 3,850 | — | — |
| 2017-12-04 | $13.50 | $14.47 | 1,650 | — | — |
| 2017-12-01 | $13.60 | $14.58 | 550 | — | — |
| 2017-11-30 | $13.50 | $14.47 | 10,230 | — | — |
| 2017-11-29 | $13.31 | $14.21 | 660 | — | — |
| 2017-11-28 | $13.29 | $14.19 | 990 | — | — |
| 2017-11-27 | $13.35 | $14.25 | 1,980 | — | — |
| 2017-11-24 | $13.52 | $14.43 | 550 | — | — |
| 2017-11-22 | $13.29 | $14.19 | 0 | — | — |
| 2017-11-21 | $13.29 | $14.19 | 550 | — | — |
| 2017-11-20 | $13.36 | $14.27 | 1,430 | — | — |
| 2017-11-17 | $13.50 | $14.42 | 2,750 | — | — |
| 2017-11-16 | $13.52 | $14.43 | 550 | — | — |
| 2017-11-15 | $13.53 | $14.44 | 2,420 | — | — |
| 2017-11-14 | $13.41 | $14.32 | 1,210 | — | — |
| 2017-11-13 | $13.54 | $14.45 | 1,540 | — | — |
| 2017-11-10 | $13.25 | $14.14 | 2,090 | — | — |
| 2017-11-09 | $13.21 | $14.10 | 63,250 | — | — |
| 2017-11-08 | $13.51 | $14.43 | 440 | — | — |
| 2017-11-07 | $13.19 | $14.09 | 6,820 | — | — |
| 2017-11-06 | $13.25 | $14.14 | 550 | — | — |
| 2017-11-03 | $13.44 | $14.35 | 2,090 | — | — |
| 2017-11-02 | $13.27 | $14.17 | 0 | — | — |
| 2017-11-01 | $13.27 | $14.17 | 124,190 | — | — |
| 2017-10-31 | $13.27 | $14.17 | 10,560 | — | — |
| 2017-10-30 | $13.29 | $14.19 | 3,960 | — | — |
| 2017-10-27 | $13.16 | $14.06 | 3,080 | — | — |
| 2017-10-26 | $13.22 | $14.11 | 220 | — | — |
| 2017-10-25 | $13.32 | $14.22 | 330 | — | — |
| 2017-10-24 | $13.60 | $14.52 | 770 | — | — |
| 2017-10-23 | $13.60 | $14.52 | 4,400 | — | — |
| 2017-10-20 | $13.32 | $14.22 | 11,660 | — | — |
| 2017-10-19 | $13.23 | $14.12 | 3,520 | — | — |
| 2017-10-18 | $13.15 | $14.04 | 440 | — | — |
| 2017-10-17 | $13.19 | $14.09 | 0 | — | — |
| 2017-10-16 | $13.19 | $14.09 | 8,580 | — | — |
| 2017-10-13 | $13.31 | $14.21 | 38,280 | — | — |
| 2017-10-12 | $13.28 | $14.18 | 2,420 | — | — |
| 2017-10-11 | $13.36 | $14.27 | 0 | — | — |
| 2017-10-10 | $13.36 | $14.27 | 0 | — | — |
| 2017-10-09 | $13.36 | $14.27 | 1,100 | — | — |
| 2017-10-06 | $13.36 | $14.27 | 0 | — | — |
| 2017-10-05 | $13.36 | $14.27 | 5,610 | — | — |
| 2017-10-04 | $13.06 | $13.95 | 660 | — | — |
| 2017-10-03 | $12.94 | $13.81 | 2,090 | — | — |
| 2017-10-02 | $13.17 | $14.07 | 1,430 | — | — |
| 2017-09-29 | $13.18 | $14.08 | 1,650 | — | — |
| 2017-09-28 | $13.37 | $14.28 | 440 | — | — |
| 2017-09-27 | $13.20 | $14.09 | 990 | — | — |
| 2017-09-26 | $13.22 | $14.11 | 1,760 | — | — |
| 2017-09-25 | $12.83 | $13.70 | 9,240 | — | — |
| 2017-09-22 | $13.00 | $13.88 | 1,760 | — | — |
| 2017-09-21 | $12.82 | $13.69 | 8,250 | — | — |
| 2017-09-20 | $12.73 | $13.59 | 3,190 | — | — |
| 2017-09-19 | $12.61 | $13.46 | 12,100 | — | — |
| 2017-09-18 | $12.61 | $13.46 | 10,010 | — | — |
| 2017-09-15 | $12.73 | $13.59 | 17,050 | — | — |
| 2017-09-14 | $12.86 | $13.74 | 10,780 | — | — |
| 2017-09-13 | $13.29 | $14.19 | 20,350 | — | — |
| 2017-09-12 | $14.27 | $15.24 | 12,100 | — | — |
| 2017-09-11 | $13.84 | $14.77 | 4,290 | — | — |
| 2017-09-08 | $14.11 | $15.07 | 8,470 | — | — |
| 2017-09-07 | $14.36 | $15.34 | 4,840 | — | — |
| 2017-09-06 | $14.41 | $15.33 | 11,330 | — | — |
| 2017-09-05 | $14.08 | $14.98 | 6,930 | — | — |
| 2017-09-01 | $13.86 | $14.75 | 3,300 | — | — |
| 2017-08-31 | $13.64 | $14.51 | 660 | — | — |
| 2017-08-30 | $13.64 | $14.51 | 0 | — | — |
| 2017-08-29 | $13.64 | $14.51 | 990 | — | — |
| 2017-08-28 | $13.20 | $14.04 | 1,540 | — | — |
| 2017-08-25 | $13.91 | $14.80 | 0 | — | — |
| 2017-08-24 | $13.91 | $14.80 | 0 | — | — |
| 2017-08-23 | $13.91 | $14.80 | 0 | — | — |
| 2017-08-22 | $13.91 | $14.80 | 1,540 | — | — |
| 2017-08-21 | $13.91 | $14.80 | 1,100 | — | — |
| 2017-08-18 | $14.00 | $14.89 | 440 | — | — |
| 2017-08-17 | $14.00 | $14.89 | 880 | — | — |
| 2017-08-16 | $13.91 | $14.80 | 0 | — | — |
| 2017-08-15 | $13.91 | $14.80 | 770 | — | — |
| 2017-08-14 | $13.23 | $14.07 | 880 | — | — |
| 2017-08-11 | $13.11 | $13.94 | 550 | — | — |
| 2017-08-10 | $13.95 | $14.83 | 4,180 | — | — |
| 2017-08-09 | $13.50 | $14.36 | 2,310 | — | — |
| 2017-08-08 | $14.00 | $14.89 | 0 | — | — |
| 2017-08-07 | $14.00 | $14.89 | 220 | — | — |
| 2017-08-04 | $13.68 | $14.55 | 0 | — | — |
| 2017-08-03 | $13.68 | $14.55 | 1,320 | — | — |
| 2017-08-02 | $13.69 | $14.56 | 110 | — | — |
| 2017-08-01 | $13.85 | $14.74 | 1,430 | — | — |
| 2017-07-31 | $13.95 | $14.84 | 6,160 | — | — |
| 2017-07-28 | $13.87 | $14.76 | 660 | — | — |
| 2017-07-27 | $14.00 | $14.89 | 111,540 | — | — |
| 2017-07-26 | $14.14 | $15.04 | 11,110 | — | — |
| 2017-07-25 | $13.75 | $14.63 | 15,840 | — | — |
| 2017-07-24 | $13.86 | $14.75 | 71,280 | — | — |
| 2017-07-21 | $13.61 | $14.48 | 46,530 | — | — |
| 2017-07-20 | $13.54 | $14.40 | 26,730 | — | — |
| 2017-07-19 | $13.41 | $14.26 | 19,800 | — | — |
| 2017-07-18 | $13.18 | $14.02 | 2,200 | — | — |
| 2017-07-17 | $13.66 | $14.53 | 2,090 | — | — |
| 2017-07-14 | $13.73 | $14.60 | 110 | — | — |
| 2017-07-13 | $13.61 | $14.48 | 660 | — | — |
| 2017-07-12 | $13.65 | $14.52 | 0 | — | — |
| 2017-07-11 | $13.65 | $14.52 | 2,530 | — | — |
| 2017-07-10 | $13.64 | $14.51 | 550 | — | — |
| 2017-07-07 | $13.64 | $14.51 | 8,910 | — | — |
| 2017-07-06 | $13.64 | $14.51 | 1,870 | — | — |
| 2017-07-05 | $13.61 | $14.48 | 1,320 | — | — |
| 2017-07-03 | $13.60 | $14.47 | 7,480 | — | — |
| 2017-06-30 | $13.60 | $14.47 | 770 | — | — |
| 2017-06-29 | $13.60 | $14.47 | 37,840 | — | — |
| 2017-06-28 | $13.30 | $14.15 | 550 | — | — |
| 2017-06-27 | $13.30 | $14.15 | 220 | — | — |
| 2017-06-26 | $13.56 | $14.43 | 0 | — | — |
| 2017-06-23 | $13.56 | $14.43 | 5,280 | — | — |
| 2017-06-22 | $13.60 | $14.47 | 330 | — | — |
| 2017-06-21 | $13.28 | $14.13 | 2,200 | — | — |
| 2017-06-20 | $14.10 | $15.00 | 2,420 | — | — |
| 2017-06-19 | $13.68 | $14.55 | 110 | — | — |
| 2017-06-16 | $14.09 | $14.99 | 3,190 | — | — |
| 2017-06-15 | $13.32 | $14.17 | 1,760 | — | — |
| 2017-06-14 | $13.22 | $14.06 | 440 | — | — |
| 2017-06-13 | $13.41 | $14.26 | 880 | — | — |
| 2017-06-12 | $13.62 | $14.49 | 440 | — | — |
| 2017-06-09 | $13.62 | $14.49 | 2,970 | — | — |
| 2017-06-08 | $13.95 | $14.84 | 17,710 | — | — |
| 2017-06-07 | $13.67 | $14.54 | 0 | — | — |
| 2017-06-06 | $13.67 | $14.49 | 440 | — | — |
| 2017-06-05 | $13.74 | $14.55 | 440 | — | — |
| 2017-06-02 | $13.66 | $14.48 | 550 | — | — |
| 2017-06-01 | $13.64 | $14.45 | 2,200 | — | — |
| 2017-05-31 | $14.08 | $14.92 | 110 | — | — |
| 2017-05-30 | $13.58 | $14.39 | 0 | — | — |
| 2017-05-26 | $13.58 | $14.39 | 330 | — | — |
| 2017-05-25 | $13.67 | $14.49 | 880 | — | — |
| 2017-05-24 | $13.66 | $14.48 | 10,450 | — | — |
| 2017-05-23 | $13.65 | $14.47 | 1,760 | — | — |
| 2017-05-22 | $13.68 | $14.50 | 770 | — | — |
| 2017-05-19 | $13.64 | $14.45 | 0 | — | — |
| 2017-05-18 | $13.64 | $14.45 | 4,180 | — | — |
| 2017-05-17 | $13.64 | $14.45 | 20,680 | — | — |
| 2017-05-16 | $13.64 | $14.45 | 18,590 | — | — |
| 2017-05-15 | $13.99 | $14.82 | 2,310 | — | — |
| 2017-05-12 | $13.99 | $14.82 | 660 | — | — |
| 2017-05-11 | $13.59 | $14.40 | 2,200 | — | — |
| 2017-05-10 | $13.43 | $14.23 | 2,640 | — | — |
| 2017-05-09 | $13.43 | $14.23 | 1,100 | — | — |
| 2017-05-08 | $13.45 | $14.26 | 220 | — | — |
| 2017-05-05 | $13.45 | $14.25 | 0 | — | — |
| 2017-05-04 | $13.45 | $14.25 | 0 | — | — |
| 2017-05-03 | $13.45 | $14.25 | 0 | — | — |
| 2017-05-02 | $13.45 | $14.25 | 440 | — | — |
| 2017-05-01 | $13.41 | $14.21 | 550 | — | — |
| 2017-04-28 | $13.86 | $14.69 | 22,880 | — | — |
| 2017-04-27 | $13.73 | $14.54 | 0 | — | — |
| 2017-04-26 | $13.73 | $14.54 | 6,270 | — | — |
| 2017-04-25 | $13.73 | $14.54 | 1,430 | — | — |
| 2017-04-24 | $13.86 | $14.69 | 1,540 | — | — |
| 2017-04-21 | $13.09 | $13.87 | 330 | — | — |
| 2017-04-20 | $13.16 | $13.95 | 0 | — | — |
| 2017-04-19 | $13.16 | $13.95 | 220 | — | — |
| 2017-04-18 | $13.18 | $13.97 | 880 | — | — |
| 2017-04-17 | $13.18 | $13.97 | 2,970 | — | — |
| 2017-04-13 | $13.37 | $14.17 | 0 | — | — |
| 2017-04-12 | $13.37 | $14.17 | 220 | — | — |
| 2017-04-11 | $13.23 | $14.01 | 1,430 | — | — |
| 2017-04-10 | $14.32 | $15.17 | 0 | — | — |
| 2017-04-07 | $14.32 | $15.17 | 440 | — | — |
| 2017-04-06 | $13.41 | $14.21 | 0 | — | — |
| 2017-04-05 | $13.41 | $14.21 | 16,500 | — | — |
| 2017-04-04 | $13.45 | $14.26 | 1,210 | — | — |
| 2017-04-03 | $13.45 | $14.26 | 550 | — | — |
| 2017-03-31 | $13.30 | $14.09 | 2,750 | — | — |
| 2017-03-30 | $13.24 | $14.02 | 0 | — | — |
| 2017-03-29 | $13.24 | $14.02 | 110 | — | — |
| 2017-03-28 | $13.18 | $13.97 | 1,540 | — | — |
| 2017-03-27 | $13.05 | $13.83 | 3,740 | — | — |
| 2017-03-24 | $13.84 | $14.66 | 440 | — | — |
| 2017-03-23 | $13.55 | $14.36 | 330 | — | — |
| 2017-03-22 | $13.39 | $14.19 | 220 | — | — |
| 2017-03-21 | $13.06 | $13.84 | 1,100 | — | — |
| 2017-03-20 | $13.24 | $14.02 | 2,420 | — | — |
| 2017-03-17 | $13.82 | $14.64 | 660 | — | — |
| 2017-03-16 | $13.82 | $14.64 | 550 | — | — |
| 2017-03-15 | $13.02 | $13.79 | 0 | — | — |
| 2017-03-14 | $13.02 | $13.79 | 0 | — | — |
| 2017-03-13 | $13.02 | $13.79 | 3,300 | — | — |
| 2017-03-10 | $13.08 | $13.86 | 2,090 | — | — |
| 2017-03-09 | $13.22 | $14.00 | 2,090 | — | — |
| 2017-03-08 | $13.78 | $14.60 | 5,940 | — | — |
| 2017-03-07 | $14.25 | $15.05 | 1,870 | — | — |
| 2017-03-06 | $14.45 | $15.26 | 1,100 | — | — |
| 2017-03-03 | $14.95 | $15.78 | 0 | — | — |
| 2017-03-02 | $14.95 | $15.78 | 3,740 | — | — |
| 2017-03-01 | $14.33 | $15.12 | 330 | — | — |
| 2017-02-28 | $14.50 | $15.30 | 2,310 | — | — |
| 2017-02-27 | $14.59 | $15.40 | 3,300 | — | — |
| 2017-02-24 | $14.77 | $15.59 | 550 | — | — |
| 2017-02-23 | $14.55 | $15.35 | 440 | — | — |
| 2017-02-22 | $14.50 | $15.30 | 1,100 | — | — |
| 2017-02-21 | $14.55 | $15.35 | 880 | — | — |
| 2017-02-17 | $14.59 | $15.40 | 2,530 | — | — |
| 2017-02-16 | $14.74 | $15.55 | 330 | — | — |
| 2017-02-15 | $14.55 | $15.35 | 440 | — | — |
| 2017-02-14 | $14.42 | $15.22 | 220 | — | — |
| 2017-02-13 | $14.41 | $15.21 | 1,870 | — | — |
| 2017-02-10 | $14.64 | $15.45 | 15,510 | — | — |
| 2017-02-09 | $14.64 | $15.45 | 5,170 | — | — |
| 2017-02-08 | $14.77 | $15.59 | 1,540 | — | — |
| 2017-02-07 | $14.91 | $15.74 | 1,540 | — | — |
| 2017-02-06 | $14.55 | $15.35 | 3,300 | — | — |
| 2017-02-03 | $14.12 | $14.90 | 6,600 | — | — |
| 2017-02-02 | $14.07 | $14.85 | 660 | — | — |
| 2017-02-01 | $13.95 | $14.73 | 2,530 | — | — |
| 2017-01-31 | $13.86 | $14.63 | 0 | — | — |
| 2017-01-30 | $13.86 | $14.63 | 7,260 | — | — |
| 2017-01-27 | $14.07 | $14.85 | 330 | — | — |
| 2017-01-26 | $13.86 | $14.63 | 0 | — | — |
| 2017-01-25 | $13.86 | $14.63 | 1,210 | — | — |
| 2017-01-24 | $13.86 | $14.63 | 8,360 | — | — |
| 2017-01-23 | $14.25 | $15.04 | 1,430 | — | — |
| 2017-01-20 | $14.15 | $14.93 | 330 | — | — |
| 2017-01-19 | $14.15 | $14.93 | 1,430 | — | — |
| 2017-01-18 | $14.25 | $15.04 | 220 | — | — |
| 2017-01-17 | $14.09 | $14.87 | 3,960 | — | — |
| 2017-01-13 | $14.08 | $14.86 | 2,530 | — | — |
| 2017-01-12 | $14.08 | $14.86 | 990 | — | — |
| 2017-01-11 | $13.91 | $14.68 | 2,310 | — | — |
| 2017-01-10 | $13.95 | $14.73 | 660 | — | — |
| 2017-01-09 | $13.99 | $14.77 | 0 | — | — |
| 2017-01-06 | $13.99 | $14.77 | 1,650 | — | — |
| 2017-01-05 | $13.77 | $14.54 | 65,120 | — | — |
| 2017-01-04 | $13.64 | $14.39 | 1,650 | — | — |
| 2017-01-03 | $13.82 | $14.58 | 16,610 | — | — |