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
- 1989-01-03 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 | $14.25 | $14.25 | 204,800 | — | — |
| 2017-12-28 | $14.25 | $14.25 | 193,100 | — | — |
| 2017-12-27 | $14.25 | $14.25 | 97,100 | — | — |
| 2017-12-26 | $14.10 | $14.10 | 76,500 | — | — |
| 2017-12-22 | $13.90 | $13.90 | 48,800 | — | — |
| 2017-12-21 | $13.93 | $13.93 | 51,800 | — | — |
| 2017-12-20 | $13.95 | $13.95 | 98,500 | — | — |
| 2017-12-19 | $13.90 | $13.90 | 131,700 | — | — |
| 2017-12-18 | $13.80 | $13.80 | 117,600 | — | — |
| 2017-12-15 | $13.50 | $13.50 | 243,700 | — | — |
| 2017-12-14 | $13.50 | $13.50 | 211,000 | — | — |
| 2017-12-13 | $13.70 | $13.70 | 114,600 | — | — |
| 2017-12-12 | $13.65 | $13.65 | 89,500 | — | — |
| 2017-12-11 | $13.60 | $13.60 | 62,200 | — | — |
| 2017-12-08 | $13.50 | $13.50 | 55,200 | — | — |
| 2017-12-07 | $13.55 | $13.55 | 96,900 | — | — |
| 2017-12-06 | $13.55 | $13.55 | 42,700 | — | — |
| 2017-12-05 | $13.50 | $13.50 | 63,000 | — | — |
| 2017-12-04 | $13.50 | $13.50 | 33,300 | — | — |
| 2017-12-01 | $13.60 | $13.60 | 51,100 | — | — |
| 2017-11-30 | $13.70 | $13.70 | 94,400 | — | — |
| 2017-11-29 | $13.65 | $13.65 | 184,300 | — | — |
| 2017-11-28 | $13.60 | $13.60 | 133,500 | — | — |
| 2017-11-27 | $13.45 | $13.45 | 64,800 | — | — |
| 2017-11-24 | $13.40 | $13.40 | 28,100 | — | — |
| 2017-11-22 | $13.45 | $13.45 | 103,900 | — | — |
| 2017-11-21 | $13.40 | $13.40 | 81,100 | — | — |
| 2017-11-20 | $13.20 | $13.20 | 78,400 | — | — |
| 2017-11-17 | $13.10 | $13.10 | 63,700 | — | — |
| 2017-11-16 | $13.10 | $13.10 | 72,200 | — | — |
| 2017-11-15 | $12.95 | $12.95 | 101,900 | — | — |
| 2017-11-14 | $13.15 | $13.15 | 49,400 | — | — |
| 2017-11-13 | $13.20 | $13.20 | 77,900 | — | — |
| 2017-11-10 | $12.90 | $12.90 | 47,000 | — | — |
| 2017-11-09 | $13.05 | $13.05 | 58,200 | — | — |
| 2017-11-08 | $13.10 | $13.10 | 81,900 | — | — |
| 2017-11-07 | $13.05 | $13.05 | 85,900 | — | — |
| 2017-11-06 | $12.95 | $12.95 | 44,100 | — | — |
| 2017-11-03 | $12.80 | $12.80 | 91,200 | — | — |
| 2017-11-02 | $12.60 | $12.60 | 50,200 | — | — |
| 2017-11-01 | $12.45 | $12.45 | 71,400 | — | — |
| 2017-10-31 | $13.25 | $13.25 | 179,100 | — | — |
| 2017-10-30 | $13.00 | $13.00 | 103,600 | — | — |
| 2017-10-27 | $12.95 | $12.95 | 146,200 | — | — |
| 2017-10-26 | $12.70 | $12.70 | 96,300 | — | — |
| 2017-10-25 | $12.60 | $12.60 | 108,900 | — | — |
| 2017-10-24 | $12.55 | $12.55 | 76,800 | — | — |
| 2017-10-23 | $12.60 | $12.60 | 73,300 | — | — |
| 2017-10-20 | $12.75 | $12.75 | 157,500 | — | — |
| 2017-10-19 | $12.75 | $12.75 | 97,400 | — | — |
| 2017-10-18 | $12.75 | $12.75 | 106,700 | — | — |
| 2017-10-17 | $12.70 | $12.70 | 52,300 | — | — |
| 2017-10-16 | $12.80 | $12.80 | 95,900 | — | — |
| 2017-10-13 | $12.70 | $12.70 | 52,500 | — | — |
| 2017-10-12 | $12.60 | $12.60 | 59,200 | — | — |
| 2017-10-11 | $12.45 | $12.45 | 54,700 | — | — |
| 2017-10-10 | $12.55 | $12.55 | 88,300 | — | — |
| 2017-10-09 | $12.40 | $12.40 | 59,100 | — | — |
| 2017-10-06 | $12.55 | $12.55 | 88,400 | — | — |
| 2017-10-05 | $12.45 | $12.45 | 57,900 | — | — |
| 2017-10-04 | $12.60 | $12.60 | 38,600 | — | — |
| 2017-10-03 | $12.75 | $12.75 | 98,100 | — | — |
| 2017-10-02 | $12.85 | $12.85 | 82,200 | — | — |
| 2017-09-29 | $12.70 | $12.70 | 201,900 | — | — |
| 2017-09-28 | $12.75 | $12.75 | 76,100 | — | — |
| 2017-09-27 | $12.75 | $12.75 | 135,700 | — | — |
| 2017-09-26 | $12.50 | $12.50 | 62,900 | — | — |
| 2017-09-25 | $12.40 | $12.40 | 84,500 | — | — |
| 2017-09-22 | $12.60 | $12.60 | 114,500 | — | — |
| 2017-09-21 | $12.55 | $12.55 | 251,200 | — | — |
| 2017-09-20 | $12.50 | $12.50 | 179,600 | — | — |
| 2017-09-19 | $12.35 | $12.35 | 125,900 | — | — |
| 2017-09-18 | $12.50 | $12.50 | 504,400 | — | — |
| 2017-09-15 | $10.90 | $10.90 | 374,200 | — | — |
| 2017-09-14 | $11.10 | $11.10 | 185,800 | — | — |
| 2017-09-13 | $11.10 | $11.10 | 87,600 | — | — |
| 2017-09-12 | $11.40 | $11.40 | 112,700 | — | — |
| 2017-09-11 | $11.55 | $11.55 | 137,800 | — | — |
| 2017-09-08 | $11.75 | $11.75 | 160,200 | — | — |
| 2017-09-07 | $12.05 | $12.05 | 156,800 | — | — |
| 2017-09-06 | $12.30 | $12.30 | 369,300 | — | — |
| 2017-09-05 | $12.75 | $12.75 | 2,087,000 | — | — |
| 2017-09-01 | $9.70 | $9.70 | 643,600 | — | — |
| 2017-08-31 | $12.20 | $12.20 | 192,300 | — | — |
| 2017-08-30 | $11.85 | $11.85 | 171,400 | — | — |
| 2017-08-29 | $11.10 | $11.10 | 141,400 | — | — |
| 2017-08-28 | $11.25 | $11.25 | 40,400 | — | — |
| 2017-08-25 | $11.25 | $11.25 | 77,500 | — | — |
| 2017-08-24 | $11.00 | $11.00 | 86,400 | — | — |
| 2017-08-23 | $11.10 | $11.10 | 182,300 | — | — |
| 2017-08-22 | $11.30 | $11.30 | 183,000 | — | — |
| 2017-08-21 | $11.30 | $11.30 | 53,400 | — | — |
| 2017-08-18 | $11.30 | $11.30 | 155,600 | — | — |
| 2017-08-17 | $11.10 | $11.10 | 189,100 | — | — |
| 2017-08-16 | $11.60 | $11.60 | 272,900 | — | — |
| 2017-08-15 | $11.95 | $11.95 | 108,800 | — | — |
| 2017-08-14 | $12.20 | $12.20 | 101,400 | — | — |
| 2017-08-11 | $12.15 | $12.15 | 76,900 | — | — |
| 2017-08-10 | $12.30 | $12.30 | 77,900 | — | — |
| 2017-08-09 | $12.40 | $12.40 | 57,000 | — | — |
| 2017-08-08 | $12.50 | $12.50 | 101,300 | — | — |
| 2017-08-07 | $12.15 | $12.15 | 62,300 | — | — |
| 2017-08-04 | $12.10 | $12.10 | 100,300 | — | — |
| 2017-08-03 | $12.50 | $12.50 | 61,200 | — | — |
| 2017-08-02 | $12.55 | $12.55 | 74,700 | — | — |
| 2017-08-01 | $12.70 | $12.70 | 137,400 | — | — |
| 2017-07-31 | $13.00 | $13.00 | 222,900 | — | — |
| 2017-07-28 | $13.00 | $13.00 | 241,600 | — | — |
| 2017-07-27 | $12.85 | $12.85 | 172,700 | — | — |
| 2017-07-26 | $12.80 | $12.80 | 132,500 | — | — |
| 2017-07-25 | $12.85 | $12.85 | 135,300 | — | — |
| 2017-07-24 | $12.75 | $12.75 | 102,200 | — | — |
| 2017-07-21 | $12.70 | $12.70 | 171,300 | — | — |
| 2017-07-20 | $12.70 | $12.70 | 142,000 | — | — |
| 2017-07-19 | $12.45 | $12.45 | 302,500 | — | — |
| 2017-07-18 | $12.45 | $12.45 | 130,100 | — | — |
| 2017-07-17 | $12.75 | $12.75 | 33,700 | — | — |
| 2017-07-14 | $12.70 | $12.70 | 119,700 | — | — |
| 2017-07-13 | $12.70 | $12.70 | 121,900 | — | — |
| 2017-07-12 | $12.50 | $12.50 | 96,600 | — | — |
| 2017-07-11 | $12.60 | $12.60 | 273,700 | — | — |
| 2017-07-10 | $12.75 | $12.75 | 79,200 | — | — |
| 2017-07-07 | $12.60 | $12.60 | 88,500 | — | — |
| 2017-07-06 | $12.50 | $12.50 | 161,300 | — | — |
| 2017-07-05 | $13.00 | $13.00 | 98,700 | — | — |
| 2017-07-03 | $13.30 | $13.30 | 45,100 | — | — |
| 2017-06-30 | $13.50 | $13.50 | 94,500 | — | — |
| 2017-06-29 | $13.60 | $13.60 | 129,700 | — | — |
| 2017-06-28 | $13.40 | $13.40 | 192,200 | — | — |
| 2017-06-27 | $13.15 | $13.15 | 85,800 | — | — |
| 2017-06-26 | $13.55 | $13.55 | 208,800 | — | — |
| 2017-06-23 | $13.35 | $13.35 | 2,465,500 | — | — |
| 2017-06-22 | $13.60 | $13.60 | 217,200 | — | — |
| 2017-06-21 | $13.50 | $13.50 | 268,900 | — | — |
| 2017-06-20 | $13.45 | $13.45 | 141,900 | — | — |
| 2017-06-19 | $13.50 | $13.50 | 174,000 | — | — |
| 2017-06-16 | $13.45 | $13.45 | 891,800 | — | — |
| 2017-06-15 | $13.10 | $13.10 | 288,100 | — | — |
| 2017-06-14 | $13.15 | $13.15 | 322,800 | — | — |
| 2017-06-13 | $13.55 | $13.55 | 268,500 | — | — |
| 2017-06-12 | $14.20 | $14.20 | 123,100 | — | — |
| 2017-06-09 | $14.65 | $14.65 | 104,200 | — | — |
| 2017-06-08 | $14.15 | $14.15 | 154,900 | — | — |
| 2017-06-07 | $13.90 | $13.90 | 164,600 | — | — |
| 2017-06-06 | $14.20 | $14.20 | 168,700 | — | — |
| 2017-06-05 | $14.80 | $14.80 | 240,200 | — | — |
| 2017-06-02 | $14.90 | $14.90 | 168,800 | — | — |
| 2017-06-01 | $15.05 | $15.05 | 78,000 | — | — |
| 2017-05-31 | $15.15 | $15.15 | 157,600 | — | — |
| 2017-05-30 | $15.40 | $15.40 | 55,500 | — | — |
| 2017-05-26 | $15.50 | $15.50 | 62,600 | — | — |
| 2017-05-25 | $15.60 | $15.60 | 47,100 | — | — |
| 2017-05-24 | $15.50 | $15.50 | 53,100 | — | — |
| 2017-05-23 | $15.60 | $15.60 | 49,500 | — | — |
| 2017-05-22 | $15.70 | $15.70 | 68,100 | — | — |
| 2017-05-19 | $15.65 | $15.65 | 49,000 | — | — |
| 2017-05-18 | $15.65 | $15.65 | 42,100 | — | — |
| 2017-05-17 | $15.50 | $15.50 | 62,700 | — | — |
| 2017-05-16 | $15.50 | $15.50 | 69,600 | — | — |
| 2017-05-15 | $15.80 | $15.80 | 70,000 | — | — |
| 2017-05-12 | $15.80 | $15.80 | 64,800 | — | — |
| 2017-05-11 | $15.70 | $15.70 | 80,600 | — | — |
| 2017-05-10 | $15.45 | $15.45 | 65,700 | — | — |
| 2017-05-09 | $15.30 | $15.30 | 97,600 | — | — |
| 2017-05-08 | $15.55 | $15.55 | 42,100 | — | — |
| 2017-05-05 | $15.60 | $15.60 | 55,900 | — | — |
| 2017-05-04 | $15.55 | $15.55 | 75,700 | — | — |
| 2017-05-03 | $15.95 | $15.95 | 270,600 | — | — |
| 2017-05-02 | $15.80 | $15.80 | 250,900 | — | — |
| 2017-05-01 | $15.00 | $15.00 | 54,400 | — | — |
| 2017-04-28 | $15.10 | $15.10 | 120,200 | — | — |
| 2017-04-27 | $15.13 | $15.13 | 106,300 | — | — |
| 2017-04-26 | $15.10 | $15.10 | 77,400 | — | — |
| 2017-04-25 | $14.90 | $14.90 | 80,900 | — | — |
| 2017-04-24 | $14.95 | $14.95 | 109,700 | — | — |
| 2017-04-21 | $14.90 | $14.90 | 74,800 | — | — |
| 2017-04-20 | $14.90 | $14.90 | 57,200 | — | — |
| 2017-04-19 | $14.90 | $14.90 | 94,400 | — | — |
| 2017-04-18 | $14.90 | $14.90 | 117,500 | — | — |
| 2017-04-17 | $15.00 | $15.00 | 52,400 | — | — |
| 2017-04-13 | $14.95 | $14.95 | 62,700 | — | — |
| 2017-04-12 | $14.88 | $14.88 | 75,800 | — | — |
| 2017-04-11 | $14.65 | $14.65 | 220,100 | — | — |
| 2017-04-10 | $15.10 | $15.10 | 251,800 | — | — |
| 2017-04-07 | $15.35 | $15.35 | 179,900 | — | — |
| 2017-04-06 | $15.30 | $15.30 | 163,900 | — | — |
| 2017-04-05 | $15.28 | $15.28 | 339,800 | — | — |
| 2017-04-04 | $15.28 | $15.28 | 343,300 | — | — |
| 2017-04-03 | $15.40 | $15.40 | 486,600 | — | — |
| 2017-03-31 | $15.05 | $15.05 | 380,500 | — | — |
| 2017-03-30 | $14.70 | $14.70 | 73,900 | — | — |
| 2017-03-29 | $14.65 | $14.65 | 102,400 | — | — |
| 2017-03-28 | $14.80 | $14.80 | 160,800 | — | — |
| 2017-03-27 | $14.55 | $14.55 | 180,100 | — | — |
| 2017-03-24 | $14.75 | $14.75 | 167,300 | — | — |
| 2017-03-23 | $14.43 | $14.43 | 91,400 | — | — |
| 2017-03-22 | $14.35 | $14.35 | 91,400 | — | — |
| 2017-03-21 | $14.45 | $14.45 | 165,600 | — | — |
| 2017-03-20 | $14.80 | $14.80 | 111,100 | — | — |
| 2017-03-17 | $14.45 | $14.45 | 236,800 | — | — |
| 2017-03-16 | $14.35 | $14.35 | 118,700 | — | — |
| 2017-03-15 | $14.35 | $14.35 | 41,400 | — | — |
| 2017-03-14 | $14.50 | $14.50 | 406,600 | — | — |
| 2017-03-13 | $14.00 | $14.00 | 55,500 | — | — |
| 2017-03-10 | $14.10 | $14.10 | 82,500 | — | — |
| 2017-03-09 | $13.75 | $13.75 | 74,100 | — | — |
| 2017-03-08 | $14.15 | $14.15 | 112,100 | — | — |
| 2017-03-07 | $14.95 | $14.95 | 66,800 | — | — |
| 2017-03-06 | $14.75 | $14.75 | 40,100 | — | — |
| 2017-03-03 | $14.75 | $14.75 | 95,000 | — | — |
| 2017-03-02 | $14.95 | $14.95 | 181,100 | — | — |
| 2017-03-01 | $14.88 | $14.88 | 83,800 | — | — |
| 2017-02-28 | $14.65 | $14.65 | 57,900 | — | — |
| 2017-02-27 | $14.65 | $14.65 | 80,900 | — | — |
| 2017-02-24 | $14.55 | $14.55 | 104,700 | — | — |
| 2017-02-23 | $14.75 | $14.75 | 85,600 | — | — |
| 2017-02-22 | $14.90 | $14.90 | 74,000 | — | — |
| 2017-02-21 | $14.95 | $14.95 | 97,500 | — | — |
| 2017-02-17 | $14.70 | $14.70 | 99,500 | — | — |
| 2017-02-16 | $14.50 | $14.50 | 52,200 | — | — |
| 2017-02-15 | $14.40 | $14.40 | 57,000 | — | — |
| 2017-02-14 | $14.40 | $14.40 | 93,400 | — | — |
| 2017-02-13 | $14.35 | $14.35 | 78,200 | — | — |
| 2017-02-10 | $14.35 | $14.35 | 50,800 | — | — |
| 2017-02-09 | $14.55 | $14.55 | 108,600 | — | — |
| 2017-02-08 | $14.53 | $14.53 | 81,700 | — | — |
| 2017-02-07 | $14.55 | $14.55 | 255,300 | — | — |
| 2017-02-06 | $14.45 | $14.45 | 53,600 | — | — |
| 2017-02-03 | $14.45 | $14.45 | 74,300 | — | — |
| 2017-02-02 | $14.65 | $14.65 | 73,000 | — | — |
| 2017-02-01 | $14.15 | $14.15 | 67,700 | — | — |
| 2017-01-31 | $14.05 | $14.05 | 128,000 | — | — |
| 2017-01-30 | $14.30 | $14.30 | 102,900 | — | — |
| 2017-01-27 | $14.80 | $14.80 | 196,000 | — | — |
| 2017-01-26 | $14.80 | $14.80 | 307,500 | — | — |
| 2017-01-25 | $14.60 | $14.60 | 1,184,000 | — | — |
| 2017-01-24 | $12.70 | $12.70 | 70,100 | — | — |
| 2017-01-23 | $12.10 | $12.10 | 80,100 | — | — |
| 2017-01-20 | $12.50 | $12.50 | 80,800 | — | — |
| 2017-01-19 | $11.70 | $11.70 | 74,300 | — | — |
| 2017-01-18 | $12.05 | $12.05 | 83,800 | — | — |
| 2017-01-17 | $11.70 | $11.70 | 65,900 | — | — |
| 2017-01-13 | $11.70 | $11.70 | 95,000 | — | — |
| 2017-01-12 | $11.95 | $11.95 | 67,500 | — | — |
| 2017-01-11 | $12.00 | $12.00 | 49,000 | — | — |
| 2017-01-10 | $12.05 | $12.05 | 66,200 | — | — |
| 2017-01-09 | $12.10 | $12.10 | 59,600 | — | — |
| 2017-01-06 | $12.35 | $12.35 | 53,500 | — | — |
| 2017-01-05 | $12.45 | $12.45 | 318,000 | — | — |
| 2017-01-04 | $12.95 | $12.95 | 175,100 | — | — |
| 2017-01-03 | $12.25 | $12.25 | 84,300 | — | — |