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
- 2006-12-22 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 | $13.32 | $34.66 | 278,000 | — | — |
| 2017-12-28 | $13.29 | $34.58 | 254,600 | — | — |
| 2017-12-27 | $13.28 | $34.38 | 198,700 | — | — |
| 2017-12-26 | $13.27 | $34.36 | 222,000 | — | — |
| 2017-12-22 | $13.27 | $34.36 | 270,300 | — | — |
| 2017-12-21 | $13.27 | $34.36 | 269,500 | — | — |
| 2017-12-20 | $13.33 | $34.51 | 200,900 | — | — |
| 2017-12-19 | $13.33 | $34.51 | 281,700 | — | — |
| 2017-12-18 | $13.39 | $34.67 | 247,800 | — | — |
| 2017-12-15 | $13.43 | $34.77 | 282,000 | — | — |
| 2017-12-14 | $13.27 | $34.36 | 190,200 | — | — |
| 2017-12-13 | $13.27 | $34.36 | 224,800 | — | — |
| 2017-12-12 | $13.27 | $34.36 | 205,700 | — | — |
| 2017-12-11 | $13.28 | $34.38 | 152,400 | — | — |
| 2017-12-08 | $13.29 | $34.24 | 122,600 | — | — |
| 2017-12-07 | $13.29 | $34.24 | 152,700 | — | — |
| 2017-12-06 | $13.37 | $34.44 | 195,600 | — | — |
| 2017-12-05 | $13.28 | $34.21 | 134,000 | — | — |
| 2017-12-04 | $13.26 | $34.16 | 145,000 | — | — |
| 2017-12-01 | $13.26 | $34.16 | 141,000 | — | — |
| 2017-11-30 | $13.24 | $34.11 | 218,900 | — | — |
| 2017-11-29 | $13.20 | $34.00 | 202,800 | — | — |
| 2017-11-28 | $13.28 | $34.21 | 196,000 | — | — |
| 2017-11-27 | $13.29 | $34.24 | 118,000 | — | — |
| 2017-11-24 | $13.29 | $34.24 | 68,300 | — | — |
| 2017-11-22 | $13.25 | $34.13 | 130,600 | — | — |
| 2017-11-21 | $13.22 | $34.06 | 188,300 | — | — |
| 2017-11-20 | $13.20 | $34.00 | 198,800 | — | — |
| 2017-11-17 | $13.29 | $34.24 | 257,800 | — | — |
| 2017-11-16 | $13.14 | $33.85 | 203,200 | — | — |
| 2017-11-15 | $13.06 | $33.64 | 365,800 | — | — |
| 2017-11-14 | $13.14 | $33.85 | 189,800 | — | — |
| 2017-11-13 | $13.19 | $33.81 | 197,600 | — | — |
| 2017-11-10 | $13.28 | $34.04 | 84,000 | — | — |
| 2017-11-09 | $13.31 | $34.11 | 228,200 | — | — |
| 2017-11-08 | $13.41 | $34.37 | 141,600 | — | — |
| 2017-11-07 | $13.42 | $34.39 | 155,900 | — | — |
| 2017-11-06 | $13.50 | $34.60 | 105,400 | — | — |
| 2017-11-03 | $13.43 | $34.42 | 149,400 | — | — |
| 2017-11-02 | $13.50 | $34.60 | 218,400 | — | — |
| 2017-11-01 | $13.43 | $34.42 | 149,100 | — | — |
| 2017-10-31 | $13.36 | $34.24 | 178,300 | — | — |
| 2017-10-30 | $13.33 | $34.16 | 128,000 | — | — |
| 2017-10-27 | $13.36 | $34.24 | 114,400 | — | — |
| 2017-10-26 | $13.33 | $34.16 | 206,900 | — | — |
| 2017-10-25 | $13.40 | $34.34 | 315,600 | — | — |
| 2017-10-24 | $13.42 | $34.39 | 128,400 | — | — |
| 2017-10-23 | $13.46 | $34.50 | 156,300 | — | — |
| 2017-10-20 | $13.47 | $34.52 | 96,800 | — | — |
| 2017-10-19 | $13.48 | $34.55 | 120,300 | — | — |
| 2017-10-18 | $13.51 | $34.63 | 108,700 | — | — |
| 2017-10-17 | $13.48 | $34.55 | 116,900 | — | — |
| 2017-10-16 | $13.46 | $34.50 | 89,000 | — | — |
| 2017-10-13 | $13.44 | $34.45 | 198,600 | — | — |
| 2017-10-12 | $13.46 | $34.33 | 197,400 | — | — |
| 2017-10-11 | $13.49 | $34.40 | 190,400 | — | — |
| 2017-10-10 | $13.48 | $34.38 | 167,600 | — | — |
| 2017-10-09 | $13.42 | $34.22 | 248,200 | — | — |
| 2017-10-06 | $13.47 | $34.35 | 142,600 | — | — |
| 2017-10-05 | $13.47 | $34.35 | 178,300 | — | — |
| 2017-10-04 | $13.64 | $34.78 | 219,800 | — | — |
| 2017-10-03 | $13.56 | $34.58 | 160,700 | — | — |
| 2017-10-02 | $13.64 | $34.78 | 157,900 | — | — |
| 2017-09-29 | $13.57 | $34.61 | 145,600 | — | — |
| 2017-09-28 | $13.51 | $34.45 | 145,700 | — | — |
| 2017-09-27 | $13.53 | $34.50 | 103,900 | — | — |
| 2017-09-26 | $13.53 | $34.50 | 93,100 | — | — |
| 2017-09-25 | $13.55 | $34.56 | 779,700 | — | — |
| 2017-09-22 | $13.49 | $34.40 | 143,000 | — | — |
| 2017-09-21 | $13.50 | $34.43 | 107,800 | — | — |
| 2017-09-20 | $13.50 | $34.43 | 115,400 | — | — |
| 2017-09-19 | $13.45 | $34.30 | 126,700 | — | — |
| 2017-09-18 | $13.50 | $34.43 | 126,500 | — | — |
| 2017-09-15 | $13.43 | $34.25 | 94,800 | — | — |
| 2017-09-14 | $13.44 | $34.27 | 85,900 | — | — |
| 2017-09-13 | $13.49 | $34.22 | 119,600 | — | — |
| 2017-09-12 | $13.44 | $34.09 | 160,100 | — | — |
| 2017-09-11 | $13.47 | $34.17 | 107,700 | — | — |
| 2017-09-08 | $13.45 | $34.12 | 91,900 | — | — |
| 2017-09-07 | $13.51 | $34.27 | 139,300 | — | — |
| 2017-09-06 | $13.54 | $34.35 | 130,600 | — | — |
| 2017-09-05 | $13.43 | $34.07 | 156,000 | — | — |
| 2017-09-01 | $13.49 | $34.22 | 107,400 | — | — |
| 2017-08-31 | $13.45 | $34.12 | 147,200 | — | — |
| 2017-08-30 | $13.43 | $34.07 | 85,900 | — | — |
| 2017-08-29 | $13.44 | $34.09 | 117,800 | — | — |
| 2017-08-28 | $13.39 | $33.97 | 113,900 | — | — |
| 2017-08-25 | $13.39 | $33.97 | 211,900 | — | — |
| 2017-08-24 | $13.40 | $33.99 | 138,600 | — | — |
| 2017-08-23 | $13.41 | $34.02 | 125,800 | — | — |
| 2017-08-22 | $13.34 | $33.84 | 188,300 | — | — |
| 2017-08-21 | $13.33 | $33.82 | 86,400 | — | — |
| 2017-08-18 | $13.33 | $33.82 | 127,500 | — | — |
| 2017-08-17 | $13.25 | $33.61 | 160,400 | — | — |
| 2017-08-16 | $13.29 | $33.71 | 158,000 | — | — |
| 2017-08-15 | $13.30 | $33.74 | 158,900 | — | — |
| 2017-08-14 | $13.30 | $33.74 | 169,400 | — | — |
| 2017-08-11 | $13.28 | $33.69 | 193,700 | — | — |
| 2017-08-10 | $13.37 | $33.74 | 530,300 | — | — |
| 2017-08-09 | $13.52 | $34.11 | 166,400 | — | — |
| 2017-08-08 | $13.53 | $34.14 | 186,200 | — | — |
| 2017-08-07 | $13.55 | $34.19 | 151,000 | — | — |
| 2017-08-04 | $13.53 | $34.14 | 113,400 | — | — |
| 2017-08-03 | $13.59 | $34.29 | 113,200 | — | — |
| 2017-08-02 | $13.50 | $34.06 | 267,900 | — | — |
| 2017-08-01 | $13.48 | $34.01 | 205,100 | — | — |
| 2017-07-31 | $13.49 | $34.04 | 236,600 | — | — |
| 2017-07-28 | $13.45 | $33.94 | 158,800 | — | — |
| 2017-07-27 | $13.45 | $33.94 | 129,400 | — | — |
| 2017-07-26 | $13.45 | $33.94 | 115,400 | — | — |
| 2017-07-25 | $13.42 | $33.86 | 201,000 | — | — |
| 2017-07-24 | $13.46 | $33.96 | 140,200 | — | — |
| 2017-07-21 | $13.48 | $34.01 | 89,100 | — | — |
| 2017-07-20 | $13.47 | $33.99 | 129,800 | — | — |
| 2017-07-19 | $13.45 | $33.94 | 176,800 | — | — |
| 2017-07-18 | $13.44 | $33.91 | 190,200 | — | — |
| 2017-07-17 | $13.49 | $34.04 | 211,800 | — | — |
| 2017-07-14 | $13.42 | $33.86 | 166,100 | — | — |
| 2017-07-13 | $13.41 | $33.84 | 150,900 | — | — |
| 2017-07-12 | $13.46 | $33.96 | 184,100 | — | — |
| 2017-07-11 | $13.40 | $33.63 | 129,100 | — | — |
| 2017-07-10 | $13.45 | $33.76 | 131,400 | — | — |
| 2017-07-07 | $13.40 | $33.63 | 159,600 | — | — |
| 2017-07-06 | $13.33 | $33.46 | 200,600 | — | — |
| 2017-07-05 | $13.36 | $33.53 | 109,300 | — | — |
| 2017-07-03 | $13.36 | $33.53 | 115,000 | — | — |
| 2017-06-30 | $13.45 | $33.76 | 167,800 | — | — |
| 2017-06-29 | $13.35 | $33.51 | 217,700 | — | — |
| 2017-06-28 | $13.49 | $33.86 | 231,800 | — | — |
| 2017-06-27 | $13.43 | $33.71 | 138,000 | — | — |
| 2017-06-26 | $13.42 | $33.68 | 186,200 | — | — |
| 2017-06-23 | $13.43 | $33.71 | 108,500 | — | — |
| 2017-06-22 | $13.44 | $33.73 | 151,000 | — | — |
| 2017-06-21 | $13.42 | $33.68 | 176,200 | — | — |
| 2017-06-20 | $13.45 | $33.76 | 114,500 | — | — |
| 2017-06-19 | $13.41 | $33.66 | 154,000 | — | — |
| 2017-06-16 | $13.45 | $33.76 | 121,600 | — | — |
| 2017-06-15 | $13.39 | $33.61 | 250,400 | — | — |
| 2017-06-14 | $13.46 | $33.78 | 178,500 | — | — |
| 2017-06-13 | $13.40 | $33.63 | 297,100 | — | — |
| 2017-06-12 | $13.48 | $33.66 | 99,700 | — | — |
| 2017-06-09 | $13.55 | $33.83 | 137,000 | — | — |
| 2017-06-08 | $13.59 | $33.93 | 208,700 | — | — |
| 2017-06-07 | $13.57 | $33.88 | 181,400 | — | — |
| 2017-06-06 | $13.53 | $33.78 | 144,900 | — | — |
| 2017-06-05 | $13.52 | $33.76 | 135,500 | — | — |
| 2017-06-02 | $13.52 | $33.76 | 169,200 | — | — |
| 2017-06-01 | $13.46 | $33.61 | 156,100 | — | — |
| 2017-05-31 | $13.46 | $33.61 | 227,400 | — | — |
| 2017-05-30 | $13.45 | $33.58 | 285,400 | — | — |
| 2017-05-26 | $13.49 | $33.68 | 248,500 | — | — |
| 2017-05-25 | $13.45 | $33.58 | 190,500 | — | — |
| 2017-05-24 | $13.39 | $33.43 | 153,000 | — | — |
| 2017-05-23 | $13.39 | $33.43 | 248,000 | — | — |
| 2017-05-22 | $13.35 | $33.33 | 139,700 | — | — |
| 2017-05-19 | $13.31 | $33.23 | 194,600 | — | — |
| 2017-05-18 | $13.33 | $33.28 | 151,800 | — | — |
| 2017-05-17 | $13.35 | $33.33 | 136,900 | — | — |
| 2017-05-16 | $13.37 | $33.38 | 125,000 | — | — |
| 2017-05-15 | $13.28 | $33.16 | 127,100 | — | — |
| 2017-05-12 | $13.26 | $33.11 | 143,600 | — | — |
| 2017-05-11 | $13.29 | $33.18 | 158,700 | — | — |
| 2017-05-10 | $13.26 | $32.93 | 132,800 | — | — |
| 2017-05-09 | $13.28 | $32.98 | 175,900 | — | — |
| 2017-05-08 | $13.35 | $33.15 | 137,000 | — | — |
| 2017-05-05 | $13.40 | $33.28 | 241,300 | — | — |
| 2017-05-04 | $13.35 | $33.15 | 207,500 | — | — |
| 2017-05-03 | $13.32 | $33.08 | 207,500 | — | — |
| 2017-05-02 | $13.27 | $32.95 | 201,300 | — | — |
| 2017-05-01 | $13.41 | $33.30 | 153,700 | — | — |
| 2017-04-28 | $13.41 | $33.30 | 194,200 | — | — |
| 2017-04-27 | $13.31 | $33.05 | 162,600 | — | — |
| 2017-04-26 | $13.29 | $33.00 | 145,700 | — | — |
| 2017-04-25 | $13.28 | $32.98 | 178,700 | — | — |
| 2017-04-24 | $13.26 | $32.93 | 108,500 | — | — |
| 2017-04-21 | $13.22 | $32.83 | 73,000 | — | — |
| 2017-04-20 | $13.25 | $32.90 | 136,300 | — | — |
| 2017-04-19 | $13.28 | $32.98 | 191,900 | — | — |
| 2017-04-18 | $13.23 | $32.85 | 167,900 | — | — |
| 2017-04-17 | $13.16 | $32.68 | 120,000 | — | — |
| 2017-04-13 | $13.25 | $32.90 | 89,200 | — | — |
| 2017-04-12 | $13.20 | $32.78 | 121,100 | — | — |
| 2017-04-11 | $13.21 | $32.80 | 169,700 | — | — |
| 2017-04-10 | $13.23 | $32.68 | 137,700 | — | — |
| 2017-04-07 | $13.20 | $32.60 | 157,100 | — | — |
| 2017-04-06 | $13.18 | $32.55 | 123,700 | — | — |
| 2017-04-05 | $13.14 | $32.46 | 159,200 | — | — |
| 2017-04-04 | $13.15 | $32.48 | 173,000 | — | — |
| 2017-04-03 | $13.18 | $32.55 | 165,000 | — | — |
| 2017-03-31 | $13.16 | $32.51 | 191,300 | — | — |
| 2017-03-30 | $13.12 | $32.41 | 196,500 | — | — |
| 2017-03-29 | $13.02 | $32.16 | 123,900 | — | — |
| 2017-03-28 | $13.00 | $32.11 | 207,600 | — | — |
| 2017-03-27 | $13.01 | $32.13 | 161,700 | — | — |
| 2017-03-24 | $12.99 | $32.09 | 192,300 | — | — |
| 2017-03-23 | $12.94 | $31.96 | 148,400 | — | — |
| 2017-03-22 | $12.88 | $31.81 | 173,600 | — | — |
| 2017-03-21 | $12.83 | $31.69 | 328,200 | — | — |
| 2017-03-20 | $12.92 | $31.91 | 206,000 | — | — |
| 2017-03-17 | $12.90 | $31.86 | 158,500 | — | — |
| 2017-03-16 | $12.85 | $31.74 | 182,800 | — | — |
| 2017-03-15 | $12.85 | $31.74 | 271,000 | — | — |
| 2017-03-14 | $12.69 | $31.34 | 243,100 | — | — |
| 2017-03-13 | $12.66 | $31.27 | 279,200 | — | — |
| 2017-03-10 | $12.80 | $31.44 | 265,000 | — | — |
| 2017-03-09 | $12.81 | $31.47 | 369,100 | — | — |
| 2017-03-08 | $12.93 | $31.76 | 332,600 | — | — |
| 2017-03-07 | $13.06 | $32.08 | 198,700 | — | — |
| 2017-03-06 | $13.03 | $32.01 | 229,200 | — | — |
| 2017-03-03 | $13.10 | $32.18 | 160,700 | — | — |
| 2017-03-02 | $13.08 | $32.13 | 194,300 | — | — |
| 2017-03-01 | $13.04 | $32.03 | 590,300 | — | — |
| 2017-02-28 | $13.25 | $32.55 | 302,100 | — | — |
| 2017-02-27 | $13.21 | $32.45 | 246,100 | — | — |
| 2017-02-24 | $13.18 | $32.37 | 230,400 | — | — |
| 2017-02-23 | $13.12 | $32.23 | 155,800 | — | — |
| 2017-02-22 | $13.08 | $32.13 | 181,400 | — | — |
| 2017-02-21 | $13.05 | $32.05 | 268,900 | — | — |
| 2017-02-17 | $13.10 | $32.18 | 131,700 | — | — |
| 2017-02-16 | $13.00 | $31.93 | 194,600 | — | — |
| 2017-02-15 | $12.95 | $31.81 | 316,300 | — | — |
| 2017-02-14 | $13.09 | $32.15 | 246,900 | — | — |
| 2017-02-13 | $13.02 | $31.98 | 173,000 | — | — |
| 2017-02-10 | $13.12 | $32.05 | 198,500 | — | — |
| 2017-02-09 | $13.13 | $32.08 | 229,600 | — | — |
| 2017-02-08 | $13.10 | $32.00 | 253,200 | — | — |
| 2017-02-07 | $13.08 | $31.95 | 157,500 | — | — |
| 2017-02-06 | $13.05 | $31.88 | 177,900 | — | — |
| 2017-02-03 | $13.06 | $31.91 | 204,000 | — | — |
| 2017-02-02 | $13.03 | $31.83 | 347,000 | — | — |
| 2017-02-01 | $13.05 | $31.88 | 154,700 | — | — |
| 2017-01-31 | $13.05 | $31.88 | 220,600 | — | — |
| 2017-01-30 | $13.01 | $31.78 | 201,400 | — | — |
| 2017-01-27 | $13.01 | $31.78 | 181,100 | — | — |
| 2017-01-26 | $12.98 | $31.71 | 235,100 | — | — |
| 2017-01-25 | $12.93 | $31.59 | 312,500 | — | — |
| 2017-01-24 | $12.95 | $31.64 | 183,000 | — | — |
| 2017-01-23 | $12.93 | $31.59 | 189,300 | — | — |
| 2017-01-20 | $12.89 | $31.49 | 190,800 | — | — |
| 2017-01-19 | $12.91 | $31.54 | 241,000 | — | — |
| 2017-01-18 | $12.93 | $31.59 | 363,200 | — | — |
| 2017-01-17 | $13.01 | $31.78 | 476,300 | — | — |
| 2017-01-13 | $12.92 | $31.56 | 282,300 | — | — |
| 2017-01-12 | $12.95 | $31.64 | 344,900 | — | — |
| 2017-01-11 | $12.96 | $31.66 | 291,700 | — | — |
| 2017-01-10 | $12.93 | $31.59 | 254,400 | — | — |
| 2017-01-09 | $13.00 | $31.76 | 400,100 | — | — |
| 2017-01-06 | $13.04 | $31.86 | 287,700 | — | — |
| 2017-01-05 | $13.09 | $31.98 | 1,019,800 | — | — |
| 2017-01-04 | $13.11 | $32.03 | 1,125,100 | — | — |
| 2017-01-03 | $13.10 | $32.00 | 879,500 | — | — |