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
- 2007-06-07 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $14.17 | $18.29 | 18,800 |
| 2017-12-28 | $13.80 | $17.81 | 33,200 |
| 2017-12-27 | $13.72 | $17.71 | 38,600 |
| 2017-12-26 | $13.80 | $17.81 | 10,400 |
| 2017-12-22 | $13.78 | $17.79 | 15,800 |
| 2017-12-21 | $13.72 | $17.71 | 49,600 |
| 2017-12-20 | $13.79 | $17.80 | 36,800 |
| 2017-12-19 | $13.82 | $17.83 | 37,400 |
| 2017-12-18 | $13.66 | $17.63 | 49,200 |
| 2017-12-15 | $13.43 | $17.33 | 33,400 |
| 2017-12-14 | $13.52 | $17.45 | 46,400 |
| 2017-12-13 | $13.69 | $17.67 | 63,600 |
| 2017-12-12 | $13.67 | $17.65 | 61,000 |
| 2017-12-11 | $13.80 | $17.81 | 70,400 |
| 2017-12-08 | $13.94 | $18.00 | 73,000 |
| 2017-12-07 | $13.89 | $17.93 | 55,400 |
| 2017-12-06 | $13.91 | $17.96 | 38,000 |
| 2017-12-05 | $13.96 | $18.02 | 84,200 |
| 2017-12-04 | $14.12 | $18.22 | 88,600 |
| 2017-12-01 | $13.86 | $17.89 | 150,000 |
| 2017-11-30 | $14.28 | $18.43 | 33,400 |
| 2017-11-29 | $14.11 | $18.21 | 45,800 |
| 2017-11-28 | $14.25 | $18.40 | 61,000 |
| 2017-11-27 | $14.17 | $18.29 | 345,000 |
| 2017-11-24 | $14.19 | $18.32 | 619,200 |
| 2017-11-22 | $14.37 | $18.55 | 150,800 |
| 2017-11-21 | $14.28 | $18.43 | 359,200 |
| 2017-11-20 | $14.63 | $18.89 | 1,652,800 |
| 2017-11-17 | $14.37 | $18.55 | 538,000 |
| 2017-11-16 | $14.44 | $18.63 | 22,400 |
| 2017-11-15 | $14.40 | $18.47 | 19,000 |
| 2017-11-14 | $14.13 | $18.12 | 35,000 |
| 2017-11-13 | $14.07 | $18.04 | 36,200 |
| 2017-11-10 | $14.52 | $18.62 | 29,800 |
| 2017-11-09 | $15.43 | $19.79 | 26,200 |
| 2017-11-08 | $15.46 | $19.82 | 10,200 |
| 2017-11-07 | $15.39 | $19.73 | 18,000 |
| 2017-11-06 | $15.44 | $19.80 | 8,400 |
| 2017-11-03 | $15.41 | $19.76 | 7,800 |
| 2017-11-02 | $15.31 | $19.63 | 19,600 |
| 2017-11-01 | $15.52 | $19.90 | 12,400 |
| 2017-10-31 | $15.83 | $20.30 | 12,200 |
| 2017-10-30 | $15.61 | $20.01 | 20,200 |
| 2017-10-27 | $15.46 | $19.82 | 11,400 |
| 2017-10-26 | $15.27 | $19.58 | 13,200 |
| 2017-10-25 | $15.08 | $19.34 | 19,800 |
| 2017-10-24 | $14.98 | $19.21 | 28,400 |
| 2017-10-23 | $15.05 | $19.29 | 14,200 |
| 2017-10-20 | $15.02 | $19.26 | 13,400 |
| 2017-10-19 | $15.07 | $19.32 | 13,800 |
| 2017-10-18 | $15.05 | $19.30 | 21,800 |
| 2017-10-17 | $14.93 | $19.15 | 9,400 |
| 2017-10-16 | $14.95 | $19.17 | 12,400 |
| 2017-10-13 | $15.46 | $19.83 | 11,400 |
| 2017-10-12 | $15.61 | $20.01 | 9,800 |
| 2017-10-11 | $15.46 | $19.83 | 8,200 |
| 2017-10-10 | $15.45 | $19.81 | 8,400 |
| 2017-10-09 | $15.40 | $19.75 | 26,000 |
| 2017-10-06 | $15.24 | $19.54 | 11,000 |
| 2017-10-05 | $15.34 | $19.67 | 22,600 |
| 2017-10-04 | $15.53 | $19.91 | 13,800 |
| 2017-10-03 | $15.37 | $19.71 | 32,200 |
| 2017-10-02 | $15.35 | $19.68 | 18,000 |
| 2017-09-29 | $15.47 | $19.83 | 10,800 |
| 2017-09-28 | $15.41 | $19.76 | 15,600 |
| 2017-09-27 | $15.16 | $19.44 | 14,800 |
| 2017-09-26 | $15.20 | $19.49 | 26,200 |
| 2017-09-25 | $15.30 | $19.62 | 11,000 |
| 2017-09-22 | $15.21 | $19.50 | 19,200 |
| 2017-09-21 | $15.20 | $19.49 | 16,400 |
| 2017-09-20 | $15.35 | $19.69 | 15,600 |
| 2017-09-19 | $15.39 | $19.74 | 10,200 |
| 2017-09-18 | $15.34 | $19.67 | 12,000 |
| 2017-09-15 | $15.42 | $19.77 | 26,600 |
| 2017-09-14 | $15.39 | $19.73 | 1,359,800 |
| 2017-09-13 | $15.23 | $19.53 | 535,200 |
| 2017-09-12 | $15.50 | $19.88 | 627,600 |
| 2017-09-11 | $15.31 | $19.63 | 7,600 |
| 2017-09-08 | $15.22 | $19.51 | 7,200 |
| 2017-09-07 | $15.05 | $19.29 | 8,600 |
| 2017-09-06 | $15.00 | $19.24 | 16,800 |
| 2017-09-05 | $15.07 | $19.33 | 7,800 |
| 2017-09-01 | $15.04 | $19.28 | 60,400 |
| 2017-08-31 | $15.18 | $19.46 | 10,400 |
| 2017-08-30 | $15.09 | $19.35 | 11,400 |
| 2017-08-29 | $14.96 | $19.19 | 16,400 |
| 2017-08-28 | $15.20 | $19.49 | 15,800 |
| 2017-08-25 | $15.26 | $19.56 | 6,400 |
| 2017-08-24 | $15.11 | $19.38 | 16,000 |
| 2017-08-23 | $15.00 | $19.24 | 15,200 |
| 2017-08-22 | $15.29 | $19.60 | 26,800 |
| 2017-08-21 | $15.16 | $19.44 | 11,000 |
| 2017-08-18 | $15.06 | $19.31 | 11,200 |
| 2017-08-17 | $15.01 | $19.25 | 21,200 |
| 2017-08-16 | $15.24 | $19.54 | 17,200 |
| 2017-08-15 | $15.07 | $19.32 | 15,200 |
| 2017-08-14 | $14.86 | $19.06 | 10,400 |
| 2017-08-11 | $15.01 | $19.25 | 15,800 |
| 2017-08-10 | $14.94 | $19.16 | 11,800 |
| 2017-08-09 | $14.99 | $19.22 | 10,800 |
| 2017-08-08 | $14.93 | $19.15 | 11,200 |
| 2017-08-07 | $15.24 | $19.54 | 20,600 |
| 2017-08-04 | $15.17 | $19.46 | 6,400 |
| 2017-08-03 | $15.24 | $19.55 | 7,200 |
| 2017-08-02 | $15.31 | $19.63 | 17,800 |
| 2017-08-01 | $15.33 | $19.66 | 16,200 |
| 2017-07-31 | $15.25 | $19.56 | 12,800 |
| 2017-07-28 | $15.10 | $19.37 | 18,400 |
| 2017-07-27 | $15.13 | $19.40 | 15,800 |
| 2017-07-26 | $15.03 | $19.28 | 15,800 |
| 2017-07-25 | $14.93 | $19.14 | 12,400 |
| 2017-07-24 | $14.87 | $19.06 | 17,000 |
| 2017-07-21 | $14.92 | $19.13 | 11,000 |
| 2017-07-20 | $14.80 | $18.98 | 9,600 |
| 2017-07-19 | $14.99 | $19.22 | 17,200 |
| 2017-07-18 | $14.80 | $18.98 | 4,200 |
| 2017-07-17 | $14.88 | $19.08 | 6,800 |
| 2017-07-14 | $14.99 | $19.22 | 9,000 |
| 2017-07-13 | $14.80 | $18.98 | 13,200 |
| 2017-07-12 | $14.75 | $18.91 | 20,200 |
| 2017-07-11 | $14.44 | $18.51 | 26,800 |
| 2017-07-10 | $14.58 | $18.69 | 7,400 |
| 2017-07-07 | $14.72 | $18.88 | 17,200 |
| 2017-07-06 | $14.68 | $18.82 | 12,000 |
| 2017-07-05 | $14.97 | $19.19 | 19,400 |
| 2017-07-03 | $14.90 | $19.10 | 13,400 |
| 2017-06-30 | $15.01 | $19.24 | 5,800 |
| 2017-06-29 | $15.09 | $19.35 | 6,400 |
| 2017-06-28 | $15.29 | $19.60 | 44,200 |
| 2017-06-27 | $14.81 | $18.99 | 23,600 |
| 2017-06-26 | $14.84 | $19.03 | 26,000 |
| 2017-06-23 | $14.88 | $19.08 | 40,400 |
| 2017-06-22 | $14.89 | $19.10 | 48,800 |
| 2017-06-21 | $14.96 | $19.18 | 16,800 |
| 2017-06-20 | $14.90 | $19.10 | 36,600 |
| 2017-06-19 | $15.22 | $19.51 | 6,000 |
| 2017-06-16 | $15.21 | $19.50 | 11,400 |
| 2017-06-15 | $15.22 | $19.52 | 13,800 |
| 2017-06-14 | $15.50 | $19.87 | 11,600 |
| 2017-06-13 | $15.19 | $19.48 | 7,600 |
| 2017-06-12 | $15.20 | $19.49 | 264,600 |
| 2017-06-09 | $15.59 | $19.99 | 154,000 |
| 2017-06-08 | $15.34 | $19.67 | 228,600 |
| 2017-06-07 | $15.61 | $20.02 | 36,200 |
| 2017-06-06 | $15.54 | $19.92 | 194,000 |
| 2017-06-05 | $15.58 | $19.98 | 194,200 |
| 2017-06-02 | $15.70 | $20.13 | 11,000 |
| 2017-06-01 | $15.65 | $20.06 | 6,400 |
| 2017-05-31 | $15.68 | $20.11 | 21,800 |
| 2017-05-30 | $15.80 | $20.26 | 12,200 |
| 2017-05-26 | $15.62 | $20.03 | 11,000 |
| 2017-05-25 | $15.75 | $20.20 | 14,600 |
| 2017-05-24 | $15.74 | $20.19 | 31,000 |
| 2017-05-23 | $15.87 | $20.12 | 17,200 |
| 2017-05-22 | $15.93 | $20.20 | 18,800 |
| 2017-05-19 | $15.99 | $20.28 | 8,200 |
| 2017-05-18 | $15.80 | $20.04 | 14,000 |
| 2017-05-17 | $15.77 | $19.99 | 68,800 |
| 2017-05-16 | $15.88 | $20.13 | 117,000 |
| 2017-05-15 | $15.95 | $20.23 | 23,400 |
| 2017-05-12 | $15.86 | $20.11 | 23,600 |
| 2017-05-11 | $15.83 | $20.07 | 9,800 |
| 2017-05-10 | $15.72 | $19.93 | 20,200 |
| 2017-05-09 | $15.73 | $19.95 | 13,400 |
| 2017-05-08 | $15.62 | $19.80 | 15,800 |
| 2017-05-05 | $15.69 | $19.89 | 14,400 |
| 2017-05-04 | $15.54 | $19.70 | 24,800 |
| 2017-05-03 | $15.45 | $19.59 | 8,000 |
| 2017-05-02 | $15.62 | $19.80 | 11,800 |
| 2017-05-01 | $15.58 | $19.76 | 4,400 |
| 2017-04-28 | $15.59 | $19.76 | 7,200 |
| 2017-04-27 | $15.57 | $19.74 | 9,400 |
| 2017-04-26 | $15.44 | $19.57 | 14,600 |
| 2017-04-25 | $15.24 | $19.33 | 10,200 |
| 2017-04-24 | $15.25 | $19.33 | 16,000 |
| 2017-04-21 | $14.94 | $18.94 | 14,800 |
| 2017-04-20 | $14.85 | $18.82 | 7,800 |
| 2017-04-19 | $14.75 | $18.70 | 5,000 |
| 2017-04-18 | $14.96 | $18.97 | 10,800 |
| 2017-04-17 | $14.91 | $18.91 | 13,200 |
| 2017-04-13 | $14.84 | $18.81 | 6,000 |
| 2017-04-12 | $14.88 | $18.86 | 17,000 |
| 2017-04-11 | $14.83 | $18.81 | 16,600 |
| 2017-04-10 | $14.54 | $18.43 | 18,200 |
| 2017-04-07 | $14.58 | $18.48 | 20,400 |
| 2017-04-06 | $14.59 | $18.50 | 28,400 |
| 2017-04-05 | $14.64 | $18.56 | 10,600 |
| 2017-04-04 | $14.59 | $18.50 | 9,800 |
| 2017-04-03 | $14.42 | $18.28 | 17,400 |
| 2017-03-31 | $14.59 | $18.50 | 9,800 |
| 2017-03-30 | $14.51 | $18.40 | 10,000 |
| 2017-03-29 | $14.57 | $18.47 | 21,000 |
| 2017-03-28 | $14.61 | $18.52 | 14,200 |
| 2017-03-27 | $14.74 | $18.69 | 10,600 |
| 2017-03-24 | $14.53 | $18.43 | 11,600 |
| 2017-03-23 | $14.65 | $18.57 | 15,200 |
| 2017-03-22 | $14.54 | $18.43 | 17,400 |
| 2017-03-21 | $14.76 | $18.72 | 20,000 |
| 2017-03-20 | $14.46 | $18.33 | 29,200 |
| 2017-03-17 | $14.49 | $18.37 | 11,400 |
| 2017-03-16 | $14.42 | $18.28 | 16,400 |
| 2017-03-15 | $14.38 | $18.24 | 11,600 |
| 2017-03-14 | $14.15 | $17.94 | 15,600 |
| 2017-03-13 | $14.12 | $17.91 | 9,200 |
| 2017-03-10 | $14.09 | $17.87 | 20,200 |
| 2017-03-09 | $13.90 | $17.62 | 15,400 |
| 2017-03-08 | $13.89 | $17.61 | 14,200 |
| 2017-03-07 | $14.10 | $17.87 | 9,400 |
| 2017-03-06 | $14.25 | $18.06 | 10,200 |
| 2017-03-03 | $14.20 | $18.00 | 30,600 |
| 2017-03-02 | $14.32 | $18.16 | 18,600 |
| 2017-03-01 | $14.41 | $18.27 | 21,800 |
| 2017-02-28 | $14.04 | $17.80 | 37,200 |
| 2017-02-27 | $14.03 | $17.79 | 19,800 |
| 2017-02-24 | $13.57 | $17.20 | 17,000 |
| 2017-02-23 | $13.68 | $17.34 | 25,600 |
| 2017-02-22 | $13.53 | $17.15 | 17,800 |
| 2017-02-21 | $13.57 | $17.20 | 15,600 |
| 2017-02-17 | $13.44 | $17.04 | 14,400 |
| 2017-02-16 | $13.40 | $16.99 | 15,600 |
| 2017-02-15 | $13.48 | $17.09 | 14,200 |
| 2017-02-14 | $13.37 | $16.95 | 16,600 |
| 2017-02-13 | $13.59 | $17.23 | 14,200 |
| 2017-02-10 | $13.57 | $17.21 | 21,000 |
| 2017-02-09 | $13.56 | $17.20 | 9,000 |
| 2017-02-08 | $13.59 | $17.23 | 13,400 |
| 2017-02-07 | $13.58 | $17.21 | 29,000 |
| 2017-02-06 | $13.32 | $16.88 | 12,200 |
| 2017-02-03 | $13.34 | $16.91 | 14,800 |
| 2017-02-02 | $13.34 | $16.91 | 14,200 |
| 2017-02-01 | $13.19 | $16.73 | 22,400 |
| 2017-01-31 | $13.21 | $16.75 | 19,600 |
| 2017-01-30 | $12.93 | $16.40 | 13,000 |
| 2017-01-27 | $13.09 | $16.59 | 8,400 |
| 2017-01-26 | $13.09 | $16.59 | 21,600 |
| 2017-01-25 | $13.22 | $16.76 | 24,200 |
| 2017-01-24 | $13.09 | $16.59 | 113,600 |
| 2017-01-23 | $13.33 | $16.90 | 55,400 |
| 2017-01-20 | $13.17 | $16.69 | 14,000 |
| 2017-01-19 | $13.06 | $16.56 | 10,800 |
| 2017-01-18 | $13.12 | $16.63 | 20,800 |
| 2017-01-17 | $13.06 | $16.56 | 36,200 |
| 2017-01-13 | $12.96 | $16.43 | 28,800 |
| 2017-01-12 | $12.95 | $16.42 | 26,400 |
| 2017-01-11 | $12.90 | $16.36 | 28,000 |
| 2017-01-10 | $12.80 | $16.23 | 17,400 |
| 2017-01-09 | $12.85 | $16.29 | 31,000 |
| 2017-01-06 | $12.80 | $16.23 | 29,400 |
| 2017-01-05 | $12.90 | $16.35 | 34,800 |
| 2017-01-04 | $12.88 | $16.33 | 34,400 |
| 2017-01-03 | $12.95 | $16.42 | 43,200 |