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
- 1998-04-02 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 | $14.60 | $18.21 | 600 | — | — |
| 2017-12-28 | $14.60 | $18.21 | 2,300 | — | — |
| 2017-12-27 | $14.40 | $17.96 | 200 | — | — |
| 2017-12-26 | $14.70 | $18.34 | 1,600 | — | — |
| 2017-12-22 | $14.60 | $18.21 | 2,200 | — | — |
| 2017-12-21 | $14.25 | $17.78 | 3,600 | — | — |
| 2017-12-20 | $14.55 | $18.15 | 1,300 | — | — |
| 2017-12-19 | $14.45 | $18.03 | 11,700 | — | — |
| 2017-12-18 | $14.10 | $17.59 | 1,200 | — | — |
| 2017-12-15 | $14.30 | $17.84 | 2,600 | — | — |
| 2017-12-14 | $14.25 | $17.78 | 1,100 | — | — |
| 2017-12-13 | $14.40 | $17.96 | 700 | — | — |
| 2017-12-12 | $14.23 | $17.75 | 1,100 | — | — |
| 2017-12-11 | $14.00 | $17.47 | 1,800 | — | — |
| 2017-12-08 | $14.25 | $17.78 | 2,600 | — | — |
| 2017-12-07 | $14.20 | $17.72 | 2,300 | — | — |
| 2017-12-06 | $14.20 | $17.72 | 200 | — | — |
| 2017-12-05 | $14.20 | $17.72 | 3,200 | — | — |
| 2017-12-04 | $14.00 | $17.47 | 3,200 | — | — |
| 2017-12-01 | $14.15 | $17.62 | 2,500 | — | — |
| 2017-11-30 | $14.00 | $17.43 | 2,000 | — | — |
| 2017-11-29 | $13.80 | $17.19 | 3,400 | — | — |
| 2017-11-28 | $14.00 | $17.43 | 15,200 | — | — |
| 2017-11-27 | $14.00 | $17.43 | 4,100 | — | — |
| 2017-11-24 | $14.00 | $17.43 | 300 | — | — |
| 2017-11-22 | $13.95 | $17.37 | 1,100 | — | — |
| 2017-11-21 | $13.60 | $16.94 | 2,200 | — | — |
| 2017-11-20 | $14.00 | $17.43 | 1,200 | — | — |
| 2017-11-17 | $14.00 | $17.43 | 200 | — | — |
| 2017-11-16 | $14.00 | $17.43 | 1,400 | — | — |
| 2017-11-15 | $14.15 | $17.62 | 0 | — | — |
| 2017-11-14 | $14.15 | $17.62 | 2,000 | — | — |
| 2017-11-13 | $14.00 | $17.43 | 200 | — | — |
| 2017-11-10 | $13.85 | $17.25 | 900 | — | — |
| 2017-11-09 | $14.00 | $17.43 | 1,600 | — | — |
| 2017-11-08 | $14.15 | $17.62 | 1,400 | — | — |
| 2017-11-07 | $13.95 | $17.37 | 1,200 | — | — |
| 2017-11-06 | $14.01 | $17.45 | 4,100 | — | — |
| 2017-11-03 | $14.25 | $17.75 | 1,000 | — | — |
| 2017-11-02 | $14.30 | $17.81 | 20,000 | — | — |
| 2017-11-01 | $13.90 | $17.31 | 13,300 | — | — |
| 2017-10-31 | $13.50 | $16.81 | 300 | — | — |
| 2017-10-30 | $13.90 | $17.31 | 0 | — | — |
| 2017-10-27 | $13.90 | $17.31 | 300 | — | — |
| 2017-10-26 | $13.70 | $17.06 | 0 | — | — |
| 2017-10-25 | $13.70 | $17.06 | 4,100 | — | — |
| 2017-10-24 | $13.90 | $17.31 | 1,600 | — | — |
| 2017-10-23 | $13.95 | $17.37 | 1,600 | — | — |
| 2017-10-20 | $13.75 | $17.12 | 1,800 | — | — |
| 2017-10-19 | $13.95 | $17.37 | 17,100 | — | — |
| 2017-10-18 | $13.50 | $16.81 | 1,500 | — | — |
| 2017-10-17 | $14.00 | $17.43 | 500 | — | — |
| 2017-10-16 | $13.45 | $16.75 | 0 | — | — |
| 2017-10-13 | $13.45 | $16.75 | 1,500 | — | — |
| 2017-10-12 | $13.10 | $16.31 | 3,000 | — | — |
| 2017-10-11 | $13.30 | $16.56 | 2,300 | — | — |
| 2017-10-10 | $13.30 | $16.56 | 500 | — | — |
| 2017-10-09 | $13.30 | $16.56 | 500 | — | — |
| 2017-10-06 | $13.70 | $17.06 | 5,600 | — | — |
| 2017-10-05 | $13.72 | $17.09 | 0 | — | — |
| 2017-10-04 | $13.72 | $17.09 | 1,500 | — | — |
| 2017-10-03 | $13.75 | $17.12 | 1,000 | — | — |
| 2017-10-02 | $13.80 | $17.19 | 1,700 | — | — |
| 2017-09-29 | $13.75 | $17.12 | 1,700 | — | — |
| 2017-09-28 | $13.65 | $17.00 | 9,700 | — | — |
| 2017-09-27 | $13.35 | $16.63 | 0 | — | — |
| 2017-09-26 | $13.35 | $16.63 | 8,400 | — | — |
| 2017-09-25 | $13.65 | $17.00 | 3,200 | — | — |
| 2017-09-22 | $13.35 | $16.63 | 0 | — | — |
| 2017-09-21 | $13.35 | $16.63 | 0 | — | — |
| 2017-09-20 | $13.35 | $16.63 | 0 | — | — |
| 2017-09-19 | $13.35 | $16.63 | 0 | — | — |
| 2017-09-18 | $13.35 | $16.63 | 6,200 | — | — |
| 2017-09-15 | $13.75 | $17.12 | 3,600 | — | — |
| 2017-09-14 | $13.20 | $16.44 | 1,200 | — | — |
| 2017-09-13 | $13.40 | $16.69 | 1,000 | — | — |
| 2017-09-12 | $13.30 | $16.56 | 1,800 | — | — |
| 2017-09-11 | $13.45 | $16.75 | 2,000 | — | — |
| 2017-09-08 | $13.20 | $16.44 | 3,500 | — | — |
| 2017-09-07 | $13.30 | $16.56 | 400 | — | — |
| 2017-09-06 | $13.35 | $16.63 | 3,500 | — | — |
| 2017-09-05 | $13.30 | $16.56 | 1,100 | — | — |
| 2017-09-01 | $13.30 | $16.56 | 1,300 | — | — |
| 2017-08-31 | $13.30 | $16.56 | 3,800 | — | — |
| 2017-08-30 | $12.90 | $16.07 | 4,300 | — | — |
| 2017-08-29 | $13.55 | $16.84 | 2,500 | — | — |
| 2017-08-28 | $13.30 | $16.53 | 3,800 | — | — |
| 2017-08-25 | $13.30 | $16.53 | 0 | — | — |
| 2017-08-24 | $13.30 | $16.53 | 5,700 | — | — |
| 2017-08-23 | $13.80 | $17.15 | 0 | — | — |
| 2017-08-22 | $13.80 | $17.15 | 0 | — | — |
| 2017-08-21 | $13.80 | $17.15 | 600 | — | — |
| 2017-08-18 | $12.65 | $15.72 | 400 | — | — |
| 2017-08-17 | $14.00 | $17.40 | 0 | — | — |
| 2017-08-16 | $14.00 | $17.40 | 4,300 | — | — |
| 2017-08-15 | $13.60 | $16.91 | 0 | — | — |
| 2017-08-14 | $13.70 | $17.03 | 600 | — | — |
| 2017-08-11 | $13.70 | $17.03 | 900 | — | — |
| 2017-08-10 | $13.61 | $16.92 | 600 | — | — |
| 2017-08-09 | $13.50 | $16.78 | 1,000 | — | — |
| 2017-08-08 | $13.60 | $16.91 | 2,700 | — | — |
| 2017-08-07 | $13.75 | $17.09 | 1,200 | — | — |
| 2017-08-04 | $13.70 | $17.03 | 1,200 | — | — |
| 2017-08-03 | $14.00 | $17.40 | 1,200 | — | — |
| 2017-08-02 | $13.85 | $17.22 | 0 | — | — |
| 2017-08-01 | $13.85 | $17.22 | 3,400 | — | — |
| 2017-07-31 | $14.05 | $17.46 | 2,200 | — | — |
| 2017-07-28 | $13.85 | $17.22 | 0 | — | — |
| 2017-07-27 | $13.85 | $17.22 | 1,000 | — | — |
| 2017-07-26 | $13.85 | $17.22 | 2,100 | — | — |
| 2017-07-25 | $13.85 | $17.22 | 12,600 | — | — |
| 2017-07-24 | $13.85 | $17.22 | 9,900 | — | — |
| 2017-07-21 | $13.85 | $17.22 | 300 | — | — |
| 2017-07-20 | $13.85 | $17.22 | 0 | — | — |
| 2017-07-19 | $13.85 | $17.22 | 1,100 | — | — |
| 2017-07-18 | $13.85 | $17.22 | 12,400 | — | — |
| 2017-07-17 | $13.70 | $17.03 | 0 | — | — |
| 2017-07-14 | $13.70 | $17.03 | 700 | — | — |
| 2017-07-13 | $13.51 | $16.79 | 4,300 | — | — |
| 2017-07-12 | $13.50 | $16.78 | 0 | — | — |
| 2017-07-11 | $13.50 | $16.78 | 1,000 | — | — |
| 2017-07-10 | $13.50 | $16.78 | 0 | — | — |
| 2017-07-07 | $13.50 | $16.78 | 400 | — | — |
| 2017-07-06 | $13.55 | $16.84 | 0 | — | — |
| 2017-07-05 | $13.55 | $16.84 | 1,400 | — | — |
| 2017-07-03 | $13.66 | $16.98 | 1,100 | — | — |
| 2017-06-30 | $13.70 | $17.03 | 1,800 | — | — |
| 2017-06-29 | $13.50 | $16.78 | 9,100 | — | — |
| 2017-06-28 | $13.50 | $16.78 | 1,900 | — | — |
| 2017-06-27 | $13.50 | $16.78 | 300 | — | — |
| 2017-06-26 | $13.70 | $17.03 | 0 | — | — |
| 2017-06-23 | $13.70 | $17.03 | 400 | — | — |
| 2017-06-22 | $13.55 | $16.84 | 0 | — | — |
| 2017-06-21 | $13.55 | $16.84 | 300 | — | — |
| 2017-06-20 | $13.50 | $16.78 | 100 | — | — |
| 2017-06-19 | $13.50 | $16.78 | 900 | — | — |
| 2017-06-16 | $13.65 | $16.97 | 2,300 | — | — |
| 2017-06-15 | $13.65 | $16.97 | 800 | — | — |
| 2017-06-14 | $13.50 | $16.78 | 0 | — | — |
| 2017-06-13 | $13.50 | $16.78 | 1,500 | — | — |
| 2017-06-12 | $13.65 | $16.97 | 700 | — | — |
| 2017-06-09 | $13.60 | $16.91 | 0 | — | — |
| 2017-06-08 | $13.60 | $16.91 | 1,700 | — | — |
| 2017-06-07 | $13.60 | $16.91 | 3,000 | — | — |
| 2017-06-06 | $13.55 | $16.84 | 600 | — | — |
| 2017-06-05 | $13.50 | $16.78 | 500 | — | — |
| 2017-06-02 | $13.50 | $16.78 | 3,500 | — | — |
| 2017-06-01 | $13.45 | $16.72 | 15,700 | — | — |
| 2017-05-31 | $13.55 | $16.84 | 3,400 | — | — |
| 2017-05-30 | $13.50 | $16.75 | 300 | — | — |
| 2017-05-26 | $13.55 | $16.81 | 0 | — | — |
| 2017-05-25 | $13.55 | $16.81 | 0 | — | — |
| 2017-05-24 | $13.55 | $16.81 | 0 | — | — |
| 2017-05-23 | $13.55 | $16.81 | 300 | — | — |
| 2017-05-22 | $13.50 | $16.75 | 4,400 | — | — |
| 2017-05-19 | $13.65 | $16.94 | 3,700 | — | — |
| 2017-05-18 | $13.55 | $16.81 | 2,500 | — | — |
| 2017-05-17 | $13.50 | $16.75 | 6,100 | — | — |
| 2017-05-16 | $13.65 | $16.94 | 0 | — | — |
| 2017-05-15 | $13.65 | $16.94 | 500 | — | — |
| 2017-05-12 | $13.65 | $16.94 | 300 | — | — |
| 2017-05-11 | $13.50 | $16.75 | 2,300 | — | — |
| 2017-05-10 | $13.55 | $16.81 | 1,900 | — | — |
| 2017-05-09 | $13.55 | $16.81 | 7,100 | — | — |
| 2017-05-08 | $13.65 | $16.94 | 1,700 | — | — |
| 2017-05-05 | $13.50 | $16.75 | 7,100 | — | — |
| 2017-05-04 | $13.50 | $16.75 | 0 | — | — |
| 2017-05-03 | $13.50 | $16.75 | 200 | — | — |
| 2017-05-02 | $13.55 | $16.81 | 1,200 | — | — |
| 2017-05-01 | $13.70 | $17.00 | 1,500 | — | — |
| 2017-04-28 | $13.50 | $16.75 | 9,700 | — | — |
| 2017-04-27 | $13.60 | $16.87 | 5,900 | — | — |
| 2017-04-26 | $13.60 | $16.87 | 2,500 | — | — |
| 2017-04-25 | $13.70 | $17.00 | 1,900 | — | — |
| 2017-04-24 | $13.66 | $16.95 | 1,900 | — | — |
| 2017-04-21 | $13.65 | $16.94 | 800 | — | — |
| 2017-04-20 | $13.68 | $16.97 | 1,500 | — | — |
| 2017-04-19 | $13.60 | $16.87 | 1,100 | — | — |
| 2017-04-18 | $13.55 | $16.81 | 300 | — | — |
| 2017-04-17 | $13.60 | $16.87 | 2,600 | — | — |
| 2017-04-13 | $13.60 | $16.87 | 1,200 | — | — |
| 2017-04-12 | $13.65 | $16.94 | 0 | — | — |
| 2017-04-11 | $13.65 | $16.94 | 1,200 | — | — |
| 2017-04-10 | $13.65 | $16.94 | 700 | — | — |
| 2017-04-07 | $13.80 | $17.12 | 1,400 | — | — |
| 2017-04-06 | $13.65 | $16.94 | 2,400 | — | — |
| 2017-04-05 | $13.80 | $17.12 | 400 | — | — |
| 2017-04-04 | $13.55 | $16.81 | 3,700 | — | — |
| 2017-04-03 | $13.55 | $16.81 | 3,900 | — | — |
| 2017-03-31 | $13.85 | $17.18 | 16,200 | — | — |
| 2017-03-30 | $13.80 | $17.12 | 1,400 | — | — |
| 2017-03-29 | $13.75 | $17.06 | 37,800 | — | — |
| 2017-03-28 | $13.85 | $17.18 | 45,600 | — | — |
| 2017-03-27 | $13.85 | $17.18 | 800 | — | — |
| 2017-03-24 | $13.65 | $16.94 | 1,000 | — | — |
| 2017-03-23 | $13.78 | $17.10 | 600 | — | — |
| 2017-03-22 | $13.95 | $17.31 | 600 | — | — |
| 2017-03-21 | $14.00 | $17.37 | 2,500 | — | — |
| 2017-03-20 | $14.00 | $17.37 | 500 | — | — |
| 2017-03-17 | $14.05 | $17.43 | 2,400 | — | — |
| 2017-03-16 | $13.99 | $17.36 | 1,300 | — | — |
| 2017-03-15 | $13.85 | $17.18 | 6,900 | — | — |
| 2017-03-14 | $14.05 | $17.43 | 1,900 | — | — |
| 2017-03-13 | $14.00 | $17.37 | 6,100 | — | — |
| 2017-03-10 | $13.65 | $16.94 | 1,600 | — | — |
| 2017-03-09 | $13.80 | $17.12 | 900 | — | — |
| 2017-03-08 | $13.80 | $17.12 | 1,500 | — | — |
| 2017-03-07 | $13.80 | $17.12 | 700 | — | — |
| 2017-03-06 | $14.00 | $17.37 | 1,900 | — | — |
| 2017-03-03 | $14.25 | $17.68 | 3,200 | — | — |
| 2017-03-02 | $14.35 | $17.80 | 3,900 | — | — |
| 2017-03-01 | $13.80 | $17.12 | 37,500 | — | — |
| 2017-02-28 | $13.70 | $17.00 | 1,200 | — | — |
| 2017-02-27 | $13.90 | $17.25 | 5,200 | — | — |
| 2017-02-24 | $14.00 | $17.34 | 4,200 | — | — |
| 2017-02-23 | $13.80 | $17.09 | 12,700 | — | — |
| 2017-02-22 | $13.95 | $17.28 | 8,800 | — | — |
| 2017-02-21 | $13.95 | $17.28 | 8,700 | — | — |
| 2017-02-17 | $13.85 | $17.15 | 300 | — | — |
| 2017-02-16 | $13.75 | $17.03 | 1,200 | — | — |
| 2017-02-15 | $13.85 | $17.15 | 1,300 | — | — |
| 2017-02-14 | $13.64 | $16.89 | 2,400 | — | — |
| 2017-02-13 | $13.68 | $16.94 | 2,600 | — | — |
| 2017-02-10 | $13.82 | $17.12 | 200 | — | — |
| 2017-02-09 | $13.85 | $17.15 | 2,500 | — | — |
| 2017-02-08 | $13.80 | $17.09 | 2,700 | — | — |
| 2017-02-07 | $13.59 | $16.83 | 7,400 | — | — |
| 2017-02-06 | $13.90 | $17.22 | 2,700 | — | — |
| 2017-02-03 | $13.65 | $16.91 | 10,000 | — | — |
| 2017-02-02 | $13.90 | $17.22 | 1,200 | — | — |
| 2017-02-01 | $13.85 | $17.15 | 30,000 | — | — |
| 2017-01-31 | $13.85 | $17.15 | 1,500 | — | — |
| 2017-01-30 | $13.50 | $16.72 | 300 | — | — |
| 2017-01-27 | $13.70 | $16.97 | 0 | — | — |
| 2017-01-26 | $13.70 | $16.97 | 4,600 | — | — |
| 2017-01-25 | $13.55 | $16.78 | 4,100 | — | — |
| 2017-01-24 | $13.53 | $16.76 | 300 | — | — |
| 2017-01-23 | $13.85 | $17.15 | 1,600 | — | — |
| 2017-01-20 | $13.65 | $16.91 | 1,600 | — | — |
| 2017-01-19 | $13.55 | $16.78 | 4,200 | — | — |
| 2017-01-18 | $13.55 | $16.78 | 3,900 | — | — |
| 2017-01-17 | $13.65 | $16.91 | 3,600 | — | — |
| 2017-01-13 | $13.55 | $16.78 | 5,100 | — | — |
| 2017-01-12 | $13.55 | $16.78 | 95,300 | — | — |
| 2017-01-11 | $13.65 | $16.91 | 1,200 | — | — |
| 2017-01-10 | $13.55 | $16.78 | 5,300 | — | — |
| 2017-01-09 | $13.65 | $16.91 | 4,400 | — | — |
| 2017-01-06 | $13.60 | $16.84 | 33,100 | — | — |
| 2017-01-05 | $13.50 | $16.72 | 4,500 | — | — |
| 2017-01-04 | $13.60 | $16.84 | 19,300 | — | — |
| 2017-01-03 | $13.30 | $16.47 | 4,200 | — | — |