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
- 1999-01-27 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 | $12.16 | $37.11 | 33,100 | — | — |
| 2017-12-28 | $12.18 | $37.17 | 35,700 | — | — |
| 2017-12-27 | $12.18 | $37.17 | 28,700 | — | — |
| 2017-12-26 | $12.16 | $37.11 | 34,200 | — | — |
| 2017-12-22 | $12.13 | $37.02 | 45,100 | — | — |
| 2017-12-21 | $12.18 | $37.17 | 46,000 | — | — |
| 2017-12-20 | $12.12 | $36.98 | 65,200 | — | — |
| 2017-12-19 | $12.22 | $37.29 | 26,500 | — | — |
| 2017-12-18 | $12.27 | $37.44 | 56,000 | — | — |
| 2017-12-15 | $12.27 | $37.44 | 20,800 | — | — |
| 2017-12-14 | $12.31 | $37.56 | 41,100 | — | — |
| 2017-12-13 | $12.24 | $37.35 | 60,500 | — | — |
| 2017-12-12 | $12.24 | $37.35 | 77,500 | — | — |
| 2017-12-11 | $12.25 | $37.38 | 59,300 | — | — |
| 2017-12-08 | $12.24 | $37.35 | 30,000 | — | — |
| 2017-12-07 | $12.32 | $37.48 | 29,500 | — | — |
| 2017-12-06 | $12.27 | $37.33 | 35,800 | — | — |
| 2017-12-05 | $12.19 | $37.09 | 20,900 | — | — |
| 2017-12-04 | $12.09 | $36.78 | 29,200 | — | — |
| 2017-12-01 | $12.04 | $36.63 | 46,400 | — | — |
| 2017-11-30 | $12.06 | $36.69 | 53,800 | — | — |
| 2017-11-29 | $12.07 | $36.72 | 17,100 | — | — |
| 2017-11-28 | $12.07 | $36.72 | 20,600 | — | — |
| 2017-11-27 | $12.13 | $36.90 | 14,700 | — | — |
| 2017-11-24 | $12.12 | $36.87 | 12,100 | — | — |
| 2017-11-22 | $12.10 | $36.81 | 27,600 | — | — |
| 2017-11-21 | $12.14 | $36.93 | 42,800 | — | — |
| 2017-11-20 | $12.20 | $37.12 | 70,900 | — | — |
| 2017-11-17 | $12.14 | $36.93 | 39,400 | — | — |
| 2017-11-16 | $12.19 | $37.09 | 47,400 | — | — |
| 2017-11-15 | $12.18 | $37.06 | 39,800 | — | — |
| 2017-11-14 | $12.17 | $37.03 | 12,400 | — | — |
| 2017-11-13 | $12.25 | $37.27 | 19,100 | — | — |
| 2017-11-10 | $12.18 | $37.06 | 15,800 | — | — |
| 2017-11-09 | $12.42 | $37.67 | 14,100 | — | — |
| 2017-11-08 | $12.36 | $37.49 | 42,000 | — | — |
| 2017-11-07 | $12.26 | $37.19 | 25,400 | — | — |
| 2017-11-06 | $12.24 | $37.13 | 11,100 | — | — |
| 2017-11-03 | $12.21 | $37.04 | 31,900 | — | — |
| 2017-11-02 | $12.33 | $37.40 | 13,100 | — | — |
| 2017-11-01 | $12.22 | $37.07 | 16,000 | — | — |
| 2017-10-31 | $12.28 | $37.25 | 10,200 | — | — |
| 2017-10-30 | $12.26 | $37.19 | 28,700 | — | — |
| 2017-10-27 | $12.27 | $37.22 | 9,800 | — | — |
| 2017-10-26 | $12.31 | $37.34 | 41,900 | — | — |
| 2017-10-25 | $12.35 | $37.46 | 10,300 | — | — |
| 2017-10-24 | $12.44 | $37.73 | 15,000 | — | — |
| 2017-10-23 | $12.39 | $37.58 | 69,800 | — | — |
| 2017-10-20 | $12.44 | $37.73 | 20,900 | — | — |
| 2017-10-19 | $12.48 | $37.86 | 33,300 | — | — |
| 2017-10-18 | $12.43 | $37.70 | 11,400 | — | — |
| 2017-10-17 | $12.49 | $37.89 | 16,900 | — | — |
| 2017-10-16 | $12.44 | $37.73 | 22,900 | — | — |
| 2017-10-13 | $12.48 | $37.86 | 12,200 | — | — |
| 2017-10-12 | $12.41 | $37.64 | 30,100 | — | — |
| 2017-10-11 | $12.44 | $37.73 | 28,600 | — | — |
| 2017-10-10 | $12.43 | $37.59 | 7,800 | — | — |
| 2017-10-09 | $12.41 | $37.53 | 16,300 | — | — |
| 2017-10-06 | $12.39 | $37.47 | 20,000 | — | — |
| 2017-10-05 | $12.34 | $37.32 | 7,600 | — | — |
| 2017-10-04 | $12.32 | $37.26 | 16,700 | — | — |
| 2017-10-03 | $12.34 | $37.32 | 18,600 | — | — |
| 2017-10-02 | $12.39 | $37.47 | 13,900 | — | — |
| 2017-09-29 | $12.48 | $37.74 | 20,100 | — | — |
| 2017-09-28 | $12.46 | $37.68 | 15,100 | — | — |
| 2017-09-27 | $12.50 | $37.80 | 21,000 | — | — |
| 2017-09-26 | $12.47 | $37.71 | 24,300 | — | — |
| 2017-09-25 | $12.52 | $37.86 | 17,700 | — | — |
| 2017-09-22 | $12.48 | $37.74 | 39,400 | — | — |
| 2017-09-21 | $12.53 | $37.89 | 29,800 | — | — |
| 2017-09-20 | $12.56 | $37.99 | 11,900 | — | — |
| 2017-09-19 | $12.64 | $38.23 | 11,700 | — | — |
| 2017-09-18 | $12.62 | $38.17 | 31,300 | — | — |
| 2017-09-15 | $12.62 | $38.17 | 6,700 | — | — |
| 2017-09-14 | $12.58 | $38.05 | 24,500 | — | — |
| 2017-09-13 | $12.59 | $38.08 | 12,000 | — | — |
| 2017-09-12 | $12.57 | $38.02 | 15,100 | — | — |
| 2017-09-11 | $12.63 | $38.20 | 17,500 | — | — |
| 2017-09-08 | $12.64 | $38.23 | 7,300 | — | — |
| 2017-09-07 | $12.66 | $38.17 | 15,400 | — | — |
| 2017-09-06 | $12.64 | $38.11 | 16,900 | — | — |
| 2017-09-05 | $12.87 | $38.80 | 29,500 | — | — |
| 2017-09-01 | $12.61 | $38.02 | 7,700 | — | — |
| 2017-08-31 | $12.66 | $38.17 | 7,000 | — | — |
| 2017-08-30 | $12.62 | $38.05 | 13,000 | — | — |
| 2017-08-29 | $12.67 | $38.20 | 37,200 | — | — |
| 2017-08-28 | $12.61 | $38.02 | 23,100 | — | — |
| 2017-08-25 | $12.59 | $37.96 | 12,300 | — | — |
| 2017-08-24 | $12.61 | $38.02 | 20,000 | — | — |
| 2017-08-23 | $12.63 | $38.08 | 25,100 | — | — |
| 2017-08-22 | $12.75 | $38.44 | 29,300 | — | — |
| 2017-08-21 | $12.66 | $38.17 | 13,500 | — | — |
| 2017-08-18 | $12.60 | $37.99 | 10,100 | — | — |
| 2017-08-17 | $12.56 | $37.87 | 18,700 | — | — |
| 2017-08-16 | $12.52 | $37.74 | 85,100 | — | — |
| 2017-08-15 | $12.64 | $38.11 | 10,500 | — | — |
| 2017-08-14 | $12.69 | $38.26 | 18,000 | — | — |
| 2017-08-11 | $12.66 | $38.17 | 10,900 | — | — |
| 2017-08-10 | $12.61 | $38.02 | 12,700 | — | — |
| 2017-08-09 | $12.63 | $38.08 | 47,700 | — | — |
| 2017-08-08 | $12.77 | $38.38 | 23,200 | — | — |
| 2017-08-07 | $12.80 | $38.47 | 8,500 | — | — |
| 2017-08-04 | $12.88 | $38.71 | 29,700 | — | — |
| 2017-08-03 | $12.99 | $39.04 | 30,500 | — | — |
| 2017-08-02 | $12.94 | $38.89 | 22,600 | — | — |
| 2017-08-01 | $12.92 | $38.83 | 82,100 | — | — |
| 2017-07-31 | $12.74 | $38.29 | 42,400 | — | — |
| 2017-07-28 | $12.58 | $37.81 | 37,700 | — | — |
| 2017-07-27 | $12.49 | $37.54 | 28,400 | — | — |
| 2017-07-26 | $12.54 | $37.69 | 43,600 | — | — |
| 2017-07-25 | $12.50 | $37.57 | 16,700 | — | — |
| 2017-07-24 | $12.50 | $37.57 | 29,800 | — | — |
| 2017-07-21 | $12.60 | $37.87 | 16,900 | — | — |
| 2017-07-20 | $12.59 | $37.84 | 18,400 | — | — |
| 2017-07-19 | $12.57 | $37.78 | 20,000 | — | — |
| 2017-07-18 | $12.60 | $37.87 | 20,100 | — | — |
| 2017-07-17 | $12.52 | $37.63 | 26,700 | — | — |
| 2017-07-14 | $12.57 | $37.78 | 25,400 | — | — |
| 2017-07-13 | $12.53 | $37.66 | 10,100 | — | — |
| 2017-07-12 | $12.53 | $37.66 | 26,400 | — | — |
| 2017-07-11 | $12.46 | $37.45 | 22,800 | — | — |
| 2017-07-10 | $12.49 | $37.42 | 17,200 | — | — |
| 2017-07-07 | $12.44 | $37.27 | 15,600 | — | — |
| 2017-07-06 | $12.49 | $37.42 | 14,900 | — | — |
| 2017-07-05 | $12.54 | $37.57 | 24,300 | — | — |
| 2017-07-03 | $12.55 | $37.60 | 33,900 | — | — |
| 2017-06-30 | $12.53 | $37.54 | 39,000 | — | — |
| 2017-06-29 | $12.53 | $37.54 | 26,900 | — | — |
| 2017-06-28 | $12.63 | $37.84 | 18,900 | — | — |
| 2017-06-27 | $12.69 | $38.02 | 3,700 | — | — |
| 2017-06-26 | $12.71 | $38.08 | 3,800 | — | — |
| 2017-06-23 | $12.69 | $38.02 | 6,200 | — | — |
| 2017-06-22 | $12.68 | $37.99 | 14,200 | — | — |
| 2017-06-21 | $12.65 | $37.90 | 22,800 | — | — |
| 2017-06-20 | $12.67 | $37.96 | 22,400 | — | — |
| 2017-06-19 | $12.65 | $37.90 | 5,800 | — | — |
| 2017-06-16 | $12.64 | $37.87 | 13,300 | — | — |
| 2017-06-15 | $12.61 | $37.78 | 11,900 | — | — |
| 2017-06-14 | $12.60 | $37.75 | 24,500 | — | — |
| 2017-06-13 | $12.55 | $37.60 | 14,300 | — | — |
| 2017-06-12 | $12.62 | $37.81 | 9,900 | — | — |
| 2017-06-09 | $12.61 | $37.78 | 15,500 | — | — |
| 2017-06-08 | $12.64 | $37.87 | 13,600 | — | — |
| 2017-06-07 | $12.63 | $37.71 | 11,100 | — | — |
| 2017-06-06 | $12.63 | $37.71 | 27,700 | — | — |
| 2017-06-05 | $12.56 | $37.50 | 13,500 | — | — |
| 2017-06-02 | $12.62 | $37.68 | 17,400 | — | — |
| 2017-06-01 | $12.57 | $37.53 | 18,600 | — | — |
| 2017-05-31 | $12.60 | $37.62 | 27,600 | — | — |
| 2017-05-30 | $12.54 | $37.44 | 12,100 | — | — |
| 2017-05-26 | $12.49 | $37.29 | 23,900 | — | — |
| 2017-05-25 | $12.52 | $37.38 | 37,200 | — | — |
| 2017-05-24 | $12.48 | $37.26 | 22,700 | — | — |
| 2017-05-23 | $12.48 | $37.26 | 74,200 | — | — |
| 2017-05-22 | $12.44 | $37.15 | 35,600 | — | — |
| 2017-05-19 | $12.49 | $37.29 | 22,100 | — | — |
| 2017-05-18 | $12.57 | $37.53 | 56,500 | — | — |
| 2017-05-17 | $12.55 | $37.47 | 10,900 | — | — |
| 2017-05-16 | $12.47 | $37.23 | 8,000 | — | — |
| 2017-05-15 | $12.47 | $37.23 | 32,800 | — | — |
| 2017-05-12 | $12.49 | $37.29 | 20,600 | — | — |
| 2017-05-11 | $12.37 | $36.94 | 19,600 | — | — |
| 2017-05-10 | $12.39 | $37.00 | 39,400 | — | — |
| 2017-05-09 | $12.36 | $36.91 | 21,800 | — | — |
| 2017-05-08 | $12.41 | $36.93 | 36,100 | — | — |
| 2017-05-05 | $12.48 | $37.14 | 9,800 | — | — |
| 2017-05-04 | $12.48 | $37.14 | 20,600 | — | — |
| 2017-05-03 | $12.48 | $37.14 | 16,700 | — | — |
| 2017-05-02 | $12.52 | $37.26 | 63,200 | — | — |
| 2017-05-01 | $12.58 | $37.44 | 9,700 | — | — |
| 2017-04-28 | $12.55 | $37.35 | 18,700 | — | — |
| 2017-04-27 | $12.45 | $37.05 | 14,300 | — | — |
| 2017-04-26 | $12.54 | $37.32 | 24,900 | — | — |
| 2017-04-25 | $12.54 | $37.32 | 18,100 | — | — |
| 2017-04-24 | $12.55 | $37.35 | 16,200 | — | — |
| 2017-04-21 | $12.65 | $37.65 | 13,800 | — | — |
| 2017-04-20 | $12.60 | $37.50 | 21,100 | — | — |
| 2017-04-19 | $12.59 | $37.47 | 8,500 | — | — |
| 2017-04-18 | $12.59 | $37.47 | 13,300 | — | — |
| 2017-04-17 | $12.53 | $37.29 | 10,700 | — | — |
| 2017-04-13 | $12.55 | $37.35 | 25,000 | — | — |
| 2017-04-12 | $12.52 | $37.26 | 21,900 | — | — |
| 2017-04-11 | $12.42 | $36.96 | 46,000 | — | — |
| 2017-04-10 | $12.52 | $37.13 | 20,100 | — | — |
| 2017-04-07 | $12.40 | $36.77 | 34,400 | — | — |
| 2017-04-06 | $12.34 | $36.60 | 54,500 | — | — |
| 2017-04-05 | $12.30 | $36.48 | 23,300 | — | — |
| 2017-04-04 | $12.27 | $36.39 | 20,700 | — | — |
| 2017-04-03 | $12.30 | $36.48 | 27,400 | — | — |
| 2017-03-31 | $12.26 | $36.36 | 16,000 | — | — |
| 2017-03-30 | $12.25 | $36.33 | 28,400 | — | — |
| 2017-03-29 | $12.28 | $36.42 | 28,900 | — | — |
| 2017-03-28 | $12.28 | $36.42 | 23,000 | — | — |
| 2017-03-27 | $12.37 | $36.68 | 25,900 | — | — |
| 2017-03-24 | $12.25 | $36.33 | 9,000 | — | — |
| 2017-03-23 | $12.31 | $36.51 | 20,400 | — | — |
| 2017-03-22 | $12.31 | $36.51 | 14,500 | — | — |
| 2017-03-21 | $12.25 | $36.33 | 9,000 | — | — |
| 2017-03-20 | $12.22 | $36.24 | 35,400 | — | — |
| 2017-03-17 | $12.23 | $36.27 | 12,900 | — | — |
| 2017-03-16 | $12.17 | $36.09 | 19,000 | — | — |
| 2017-03-15 | $12.16 | $36.06 | 59,400 | — | — |
| 2017-03-14 | $12.16 | $36.06 | 8,300 | — | — |
| 2017-03-13 | $12.16 | $36.06 | 14,800 | — | — |
| 2017-03-10 | $12.19 | $36.15 | 53,400 | — | — |
| 2017-03-09 | $12.14 | $36.00 | 19,900 | — | — |
| 2017-03-08 | $12.39 | $36.61 | 19,200 | — | — |
| 2017-03-07 | $12.42 | $36.70 | 18,500 | — | — |
| 2017-03-06 | $12.49 | $36.91 | 9,100 | — | — |
| 2017-03-03 | $12.48 | $36.88 | 16,300 | — | — |
| 2017-03-02 | $12.48 | $36.88 | 18,900 | — | — |
| 2017-03-01 | $12.46 | $36.82 | 46,200 | — | — |
| 2017-02-28 | $12.47 | $36.85 | 16,900 | — | — |
| 2017-02-27 | $12.36 | $36.53 | 69,700 | — | — |
| 2017-02-24 | $12.41 | $36.67 | 26,500 | — | — |
| 2017-02-23 | $12.39 | $36.61 | 38,600 | — | — |
| 2017-02-22 | $12.42 | $36.70 | 49,500 | — | — |
| 2017-02-21 | $12.35 | $36.50 | 26,200 | — | — |
| 2017-02-17 | $12.39 | $36.61 | 16,200 | — | — |
| 2017-02-16 | $12.41 | $36.67 | 11,600 | — | — |
| 2017-02-15 | $12.36 | $36.53 | 15,600 | — | — |
| 2017-02-14 | $12.42 | $36.70 | 12,900 | — | — |
| 2017-02-13 | $12.51 | $36.97 | 6,500 | — | — |
| 2017-02-10 | $12.59 | $37.20 | 6,700 | — | — |
| 2017-02-09 | $12.58 | $37.18 | 58,200 | — | — |
| 2017-02-08 | $12.67 | $37.31 | 12,400 | — | — |
| 2017-02-07 | $12.61 | $37.13 | 22,300 | — | — |
| 2017-02-06 | $12.55 | $36.96 | 25,600 | — | — |
| 2017-02-03 | $12.44 | $36.63 | 34,100 | — | — |
| 2017-02-02 | $12.41 | $36.55 | 29,100 | — | — |
| 2017-02-01 | $12.42 | $36.57 | 17,100 | — | — |
| 2017-01-31 | $12.44 | $36.63 | 19,000 | — | — |
| 2017-01-30 | $12.42 | $36.57 | 36,800 | — | — |
| 2017-01-27 | $12.42 | $36.57 | 21,900 | — | — |
| 2017-01-26 | $12.41 | $36.55 | 7,500 | — | — |
| 2017-01-25 | $12.38 | $36.46 | 34,800 | — | — |
| 2017-01-24 | $12.43 | $36.60 | 9,600 | — | — |
| 2017-01-23 | $12.44 | $36.63 | 19,300 | — | — |
| 2017-01-20 | $12.33 | $36.31 | 35,100 | — | — |
| 2017-01-19 | $12.35 | $36.37 | 24,800 | — | — |
| 2017-01-18 | $12.47 | $36.72 | 19,600 | — | — |
| 2017-01-17 | $12.57 | $37.02 | 16,900 | — | — |
| 2017-01-13 | $12.54 | $36.93 | 26,500 | — | — |
| 2017-01-12 | $12.53 | $36.90 | 19,900 | — | — |
| 2017-01-11 | $12.53 | $36.90 | 71,900 | — | — |
| 2017-01-10 | $12.47 | $36.59 | 17,400 | — | — |
| 2017-01-09 | $12.48 | $36.62 | 33,300 | — | — |
| 2017-01-06 | $12.37 | $36.30 | 58,400 | — | — |
| 2017-01-05 | $12.42 | $36.45 | 35,100 | — | — |
| 2017-01-04 | $12.39 | $36.36 | 56,600 | — | — |
| 2017-01-03 | $12.32 | $36.15 | 24,100 | — | — |