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
- 1998-12-30 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 | $15.19 | $21.52 | 1,756 | — | — |
| 2017-12-28 | $15.08 | $21.37 | 5,412 | — | — |
| 2017-12-27 | $14.48 | $20.51 | 4,507 | — | — |
| 2017-12-26 | $14.53 | $20.59 | 2,190 | — | — |
| 2017-12-22 | $14.53 | $20.59 | 3,747 | — | — |
| 2017-12-21 | $14.48 | $20.51 | 3,801 | — | — |
| 2017-12-20 | $14.14 | $20.04 | 3,222 | — | — |
| 2017-12-19 | $14.53 | $20.59 | 3,602 | — | — |
| 2017-12-18 | $14.42 | $20.43 | 13,285 | — | — |
| 2017-12-15 | $14.25 | $20.19 | 7,475 | — | — |
| 2017-12-14 | $14.03 | $19.88 | 13,503 | — | — |
| 2017-12-13 | $13.92 | $19.72 | 7,367 | — | — |
| 2017-12-12 | $14.09 | $19.96 | 1,158 | — | — |
| 2017-12-11 | $14.20 | $20.12 | 2,444 | — | — |
| 2017-12-08 | $14.36 | $20.35 | 2,914 | — | — |
| 2017-12-07 | $14.64 | $20.74 | 1,901 | — | — |
| 2017-12-06 | $14.70 | $20.82 | 1,738 | — | — |
| 2017-12-05 | $14.59 | $20.66 | 1,756 | — | — |
| 2017-12-04 | $14.81 | $20.98 | 5,140 | — | — |
| 2017-12-01 | $14.64 | $20.74 | 16,163 | — | — |
| 2017-11-30 | $15.03 | $21.29 | 5,448 | — | — |
| 2017-11-29 | $14.92 | $21.13 | 12,833 | — | — |
| 2017-11-28 | $14.81 | $20.98 | 2,009 | — | — |
| 2017-11-27 | $14.86 | $21.06 | 5,068 | — | — |
| 2017-11-24 | $14.59 | $20.66 | 2,625 | — | — |
| 2017-11-22 | $14.31 | $20.27 | 3,439 | — | — |
| 2017-11-21 | $14.20 | $20.12 | 8,507 | — | — |
| 2017-11-20 | $13.87 | $19.65 | 7,131 | — | — |
| 2017-11-17 | $13.76 | $19.49 | 35,929 | — | — |
| 2017-11-16 | $13.09 | $18.55 | 56,182 | — | — |
| 2017-11-15 | $13.54 | $19.18 | 8,905 | — | — |
| 2017-11-14 | $13.26 | $18.79 | 2,263 | — | — |
| 2017-11-13 | $13.43 | $19.02 | 4,380 | — | — |
| 2017-11-10 | $13.54 | $19.18 | 2,733 | — | — |
| 2017-11-09 | $13.65 | $19.33 | 181 | — | — |
| 2017-11-08 | $13.70 | $19.41 | 3,186 | — | — |
| 2017-11-07 | $13.20 | $18.71 | 4,742 | — | — |
| 2017-11-06 | $13.09 | $18.55 | 4,073 | — | — |
| 2017-11-03 | $13.15 | $18.63 | 706 | — | — |
| 2017-11-02 | $13.65 | $19.33 | 453 | — | — |
| 2017-11-01 | $13.37 | $18.94 | 706 | — | — |
| 2017-10-31 | $13.37 | $18.94 | 181 | — | — |
| 2017-10-30 | $13.20 | $18.71 | 1,828 | — | — |
| 2017-10-27 | $13.70 | $19.41 | 1,901 | — | — |
| 2017-10-26 | $13.81 | $19.57 | 525 | — | — |
| 2017-10-25 | $13.54 | $19.18 | 2,244 | — | — |
| 2017-10-24 | $13.26 | $18.79 | 688 | — | — |
| 2017-10-23 | $13.48 | $19.10 | 2,100 | — | — |
| 2017-10-20 | $13.37 | $18.94 | 1,828 | — | — |
| 2017-10-19 | $13.37 | $18.94 | 760 | — | — |
| 2017-10-18 | $13.37 | $18.94 | 1,828 | — | — |
| 2017-10-17 | $13.54 | $19.18 | 1,973 | — | — |
| 2017-10-16 | $13.70 | $19.41 | 634 | — | — |
| 2017-10-13 | $13.59 | $19.25 | 18,770 | — | — |
| 2017-10-12 | $14.09 | $19.96 | 2,208 | — | — |
| 2017-10-11 | $13.81 | $19.57 | 4,923 | — | — |
| 2017-10-10 | $13.81 | $19.57 | 362 | — | — |
| 2017-10-09 | $13.92 | $19.72 | 1,068 | — | — |
| 2017-10-06 | $13.76 | $19.49 | 1,484 | — | — |
| 2017-10-05 | $13.43 | $19.02 | 1,376 | — | — |
| 2017-10-04 | $13.48 | $19.10 | 1,882 | — | — |
| 2017-10-03 | $13.59 | $19.25 | 742 | — | — |
| 2017-10-02 | $13.54 | $19.18 | 8,996 | — | — |
| 2017-09-29 | $13.37 | $18.94 | 2,987 | — | — |
| 2017-09-28 | $14.36 | $20.35 | 4,398 | — | — |
| 2017-09-27 | $14.48 | $20.51 | 1,539 | — | — |
| 2017-09-26 | $14.36 | $20.35 | 1,792 | — | — |
| 2017-09-25 | $13.87 | $19.65 | 778 | — | — |
| 2017-09-22 | $14.36 | $20.35 | 4,163 | — | — |
| 2017-09-21 | $14.14 | $20.04 | 959 | — | — |
| 2017-09-20 | $14.48 | $20.51 | 31,385 | — | — |
| 2017-09-19 | $14.36 | $20.35 | 4,018 | — | — |
| 2017-09-18 | $14.25 | $20.19 | 1,068 | — | — |
| 2017-09-15 | $13.87 | $19.65 | 3,530 | — | — |
| 2017-09-14 | $14.59 | $20.66 | 4,453 | — | — |
| 2017-09-13 | $14.75 | $20.90 | 5,901 | — | — |
| 2017-09-12 | $14.14 | $20.04 | 3,077 | — | — |
| 2017-09-11 | $13.76 | $19.49 | 1,575 | — | — |
| 2017-09-08 | $13.76 | $19.49 | 9,557 | — | — |
| 2017-09-07 | $13.48 | $19.10 | 1,285 | — | — |
| 2017-09-06 | $13.26 | $18.79 | 2,208 | — | — |
| 2017-09-05 | $13.54 | $19.18 | 5,412 | — | — |
| 2017-09-01 | $13.37 | $18.94 | 8,941 | — | — |
| 2017-08-31 | $13.09 | $18.55 | 10,027 | — | — |
| 2017-08-30 | $12.93 | $18.32 | 5,231 | — | — |
| 2017-08-29 | $12.38 | $17.53 | 3,113 | — | — |
| 2017-08-28 | $12.15 | $17.22 | 471 | — | — |
| 2017-08-25 | $12.27 | $17.38 | 2,570 | — | — |
| 2017-08-24 | $12.15 | $17.22 | 3,204 | — | — |
| 2017-08-23 | $12.15 | $17.22 | 380 | — | — |
| 2017-08-22 | $11.93 | $16.91 | 2,172 | — | — |
| 2017-08-21 | $11.93 | $16.91 | 1,140 | — | — |
| 2017-08-18 | $12.32 | $17.45 | 760 | — | — |
| 2017-08-17 | $12.10 | $17.14 | 1,086 | — | — |
| 2017-08-16 | $12.15 | $17.22 | 869 | — | — |
| 2017-08-15 | $12.27 | $17.38 | 3,656 | — | — |
| 2017-08-14 | $12.15 | $17.22 | 1,575 | — | — |
| 2017-08-11 | $11.88 | $16.83 | 4,489 | — | — |
| 2017-08-10 | $11.60 | $16.44 | 3,475 | — | — |
| 2017-08-09 | $11.99 | $16.99 | 2,407 | — | — |
| 2017-08-08 | $12.32 | $17.45 | 1,720 | — | — |
| 2017-08-07 | $12.04 | $17.06 | 453 | — | — |
| 2017-08-04 | $12.04 | $17.06 | 4,797 | — | — |
| 2017-08-03 | $12.32 | $17.45 | 778 | — | — |
| 2017-08-02 | $11.88 | $16.83 | 1,104 | — | — |
| 2017-08-01 | $12.32 | $17.45 | 1,738 | — | — |
| 2017-07-31 | $12.65 | $17.92 | 3,602 | — | — |
| 2017-07-28 | $12.43 | $17.61 | 3,312 | — | — |
| 2017-07-27 | $12.10 | $17.14 | 1,738 | — | — |
| 2017-07-26 | $11.88 | $16.83 | 1,231 | — | — |
| 2017-07-25 | $11.49 | $16.28 | 1,901 | — | — |
| 2017-07-24 | $11.77 | $16.67 | 3,837 | — | — |
| 2017-07-21 | $11.44 | $16.20 | 3,222 | — | — |
| 2017-07-20 | $11.88 | $16.83 | 2,027 | — | — |
| 2017-07-19 | $12.15 | $17.22 | 362 | — | — |
| 2017-07-18 | $12.38 | $17.53 | 3,457 | — | — |
| 2017-07-17 | $12.27 | $17.38 | 977 | — | — |
| 2017-07-14 | $12.27 | $17.38 | 1,647 | — | — |
| 2017-07-13 | $11.88 | $16.83 | 2,244 | — | — |
| 2017-07-12 | $11.88 | $16.83 | 3,095 | — | — |
| 2017-07-11 | $11.33 | $16.05 | 2,462 | — | — |
| 2017-07-10 | $11.60 | $16.44 | 3,566 | — | — |
| 2017-07-07 | $11.88 | $16.83 | 2,824 | — | — |
| 2017-07-06 | $11.27 | $15.97 | 615 | — | — |
| 2017-07-05 | $11.27 | $15.97 | 2,968 | — | — |
| 2017-07-03 | $11.16 | $15.81 | 1,774 | — | — |
| 2017-06-30 | $11.49 | $16.28 | 1,520 | — | — |
| 2017-06-29 | $11.55 | $16.36 | 2,444 | — | — |
| 2017-06-28 | $11.27 | $15.97 | 4,235 | — | — |
| 2017-06-27 | $11.44 | $16.20 | 1,285 | — | — |
| 2017-06-26 | $11.44 | $16.20 | 1,828 | — | — |
| 2017-06-23 | $11.60 | $16.44 | 17,304 | — | — |
| 2017-06-22 | $11.66 | $16.52 | 2,679 | — | — |
| 2017-06-21 | $11.77 | $16.67 | 4,742 | — | — |
| 2017-06-20 | $11.93 | $16.91 | 3,475 | — | — |
| 2017-06-19 | $11.55 | $16.36 | 6,335 | — | — |
| 2017-06-16 | $11.88 | $16.83 | 19,041 | — | — |
| 2017-06-15 | $12.32 | $17.45 | 5,285 | — | — |
| 2017-06-14 | $12.10 | $17.14 | 3,439 | — | — |
| 2017-06-13 | $12.65 | $17.92 | 6,751 | — | — |
| 2017-06-12 | $12.43 | $17.61 | 5,086 | — | — |
| 2017-06-09 | $12.76 | $18.08 | 14,896 | — | — |
| 2017-06-08 | $12.71 | $18.00 | 3,475 | — | — |
| 2017-06-07 | $12.43 | $17.61 | 4,543 | — | — |
| 2017-06-06 | $12.38 | $17.53 | 6,733 | — | — |
| 2017-06-05 | $11.93 | $16.91 | 4,217 | — | — |
| 2017-06-02 | $11.49 | $16.28 | 1,303 | — | — |
| 2017-06-01 | $11.27 | $15.97 | 2,244 | — | — |
| 2017-05-31 | $12.15 | $17.22 | 6,426 | — | — |
| 2017-05-30 | $10.77 | $15.26 | 3,819 | — | — |
| 2017-05-26 | $11.16 | $15.81 | 2,335 | — | — |
| 2017-05-25 | $11.27 | $15.97 | 851 | — | — |
| 2017-05-24 | $11.33 | $16.05 | 398 | — | — |
| 2017-05-23 | $11.33 | $16.05 | 1,158 | — | — |
| 2017-05-22 | $11.33 | $16.05 | 7,023 | — | — |
| 2017-05-19 | $12.04 | $17.06 | 8,760 | — | — |
| 2017-05-18 | $11.49 | $16.28 | 6,335 | — | — |
| 2017-05-17 | $11.16 | $15.81 | 3,638 | — | — |
| 2017-05-16 | $11.10 | $15.73 | 3,041 | — | — |
| 2017-05-15 | $11.44 | $16.20 | 869 | — | — |
| 2017-05-12 | $11.33 | $16.05 | 12,561 | — | — |
| 2017-05-11 | $11.27 | $15.97 | 3,602 | — | — |
| 2017-05-10 | $11.44 | $16.20 | 2,842 | — | — |
| 2017-05-09 | $11.22 | $15.89 | 25,412 | — | — |
| 2017-05-08 | $11.60 | $16.44 | 18,390 | — | — |
| 2017-05-05 | $12.21 | $17.30 | 1,647 | — | — |
| 2017-05-04 | $12.15 | $17.22 | 3,005 | — | — |
| 2017-05-03 | $12.32 | $17.45 | 4,905 | — | — |
| 2017-05-02 | $12.27 | $17.38 | 959 | — | — |
| 2017-05-01 | $12.71 | $18.00 | 6,281 | — | — |
| 2017-04-28 | $12.82 | $18.16 | 9,141 | — | — |
| 2017-04-27 | $12.49 | $17.69 | 4,797 | — | — |
| 2017-04-26 | $12.65 | $17.92 | 4,380 | — | — |
| 2017-04-25 | $12.54 | $17.77 | 4,742 | — | — |
| 2017-04-24 | $12.49 | $17.69 | 3,982 | — | — |
| 2017-04-21 | $11.93 | $16.91 | 5,810 | — | — |
| 2017-04-20 | $12.21 | $17.30 | 2,606 | — | — |
| 2017-04-19 | $12.54 | $17.77 | 6,498 | — | — |
| 2017-04-18 | $12.27 | $17.38 | 6,027 | — | — |
| 2017-04-17 | $12.21 | $17.30 | 5,955 | — | — |
| 2017-04-13 | $11.82 | $16.75 | 3,747 | — | — |
| 2017-04-12 | $12.27 | $17.38 | 2,570 | — | — |
| 2017-04-11 | $12.27 | $17.38 | 2,661 | — | — |
| 2017-04-10 | $13.09 | $18.55 | 6,281 | — | — |
| 2017-04-07 | $13.20 | $18.71 | 10,607 | — | — |
| 2017-04-06 | $12.15 | $17.22 | 9,720 | — | — |
| 2017-04-05 | $12.21 | $17.30 | 23,747 | — | — |
| 2017-04-04 | $11.44 | $16.20 | 3,638 | — | — |
| 2017-04-03 | $11.49 | $16.28 | 3,131 | — | — |
| 2017-03-31 | $11.82 | $16.75 | 1,593 | — | — |
| 2017-03-30 | $11.93 | $16.91 | 1,882 | — | — |
| 2017-03-29 | $11.77 | $16.67 | 1,973 | — | — |
| 2017-03-28 | $11.66 | $16.52 | 3,855 | — | — |
| 2017-03-27 | $11.82 | $16.75 | 7,475 | — | — |
| 2017-03-24 | $11.93 | $16.91 | 1,864 | — | — |
| 2017-03-23 | $11.38 | $16.12 | 4,905 | — | — |
| 2017-03-22 | $11.60 | $16.44 | 3,910 | — | — |
| 2017-03-21 | $11.66 | $16.52 | 5,213 | — | — |
| 2017-03-20 | $11.82 | $16.75 | 3,059 | — | — |
| 2017-03-17 | $12.10 | $17.14 | 15,675 | — | — |
| 2017-03-16 | $11.33 | $16.05 | 12,453 | — | — |
| 2017-03-15 | $10.77 | $15.26 | 3,982 | — | — |
| 2017-03-14 | $10.72 | $15.18 | 6,462 | — | — |
| 2017-03-13 | $10.72 | $15.18 | 31,874 | — | — |
| 2017-03-10 | $10.77 | $15.26 | 27,385 | — | — |
| 2017-03-09 | $10.61 | $15.03 | 7,910 | — | — |
| 2017-03-08 | $10.77 | $15.26 | 16,236 | — | — |
| 2017-03-07 | $10.28 | $14.56 | 6,969 | — | — |
| 2017-03-06 | $10.00 | $14.17 | 8,941 | — | — |
| 2017-03-03 | $9.94 | $14.09 | 22,806 | — | — |
| 2017-03-02 | $10.17 | $14.40 | 13,195 | — | — |
| 2017-03-01 | $10.33 | $14.64 | 4,652 | — | — |
| 2017-02-28 | $10.17 | $14.40 | 10,281 | — | — |
| 2017-02-27 | $10.39 | $14.72 | 15,892 | — | — |
| 2017-02-24 | $10.39 | $14.72 | 26,336 | — | — |
| 2017-02-23 | $10.33 | $14.64 | 19,005 | — | — |
| 2017-02-22 | $10.66 | $15.11 | 30,716 | — | — |
| 2017-02-21 | $11.99 | $16.99 | 17,829 | — | — |
| 2017-02-17 | $12.71 | $18.00 | 7,964 | — | — |
| 2017-02-16 | $12.71 | $18.00 | 12,706 | — | — |
| 2017-02-15 | $13.04 | $18.47 | 8,960 | — | — |
| 2017-02-14 | $13.20 | $18.71 | 26,245 | — | — |
| 2017-02-13 | $13.26 | $18.79 | 16,996 | — | — |
| 2017-02-10 | $13.87 | $19.65 | 20,833 | — | — |
| 2017-02-09 | $14.20 | $20.12 | 17,829 | — | — |
| 2017-02-08 | $13.20 | $18.71 | 21,358 | — | — |
| 2017-02-07 | $13.26 | $18.79 | 56,925 | — | — |
| 2017-02-06 | $15.03 | $21.29 | 184,059 | — | — |
| 2017-02-03 | $17.13 | $24.26 | 105,089 | — | — |
| 2017-02-02 | $12.54 | $17.77 | 11,222 | — | — |
| 2017-02-01 | $12.32 | $17.45 | 8,543 | — | — |
| 2017-01-31 | $12.60 | $17.85 | 13,828 | — | — |
| 2017-01-30 | $12.15 | $17.22 | 26,354 | — | — |
| 2017-01-27 | $11.33 | $16.05 | 15,620 | — | — |
| 2017-01-26 | $11.27 | $15.97 | 12,724 | — | — |
| 2017-01-25 | $10.44 | $14.79 | 28,978 | — | — |
| 2017-01-24 | $9.45 | $13.38 | 5,358 | — | — |
| 2017-01-23 | $9.28 | $13.15 | 3,095 | — | — |
| 2017-01-20 | $9.56 | $13.54 | 670 | — | — |
| 2017-01-19 | $9.67 | $13.70 | 760 | — | — |
| 2017-01-18 | $9.45 | $13.38 | 4,453 | — | — |
| 2017-01-17 | $9.50 | $13.46 | 15,331 | — | — |
| 2017-01-13 | $9.45 | $13.38 | 5,321 | — | — |
| 2017-01-12 | $9.34 | $13.23 | 344 | — | — |
| 2017-01-11 | $9.23 | $13.07 | 1,919 | — | — |
| 2017-01-10 | $9.01 | $12.76 | 2,444 | — | — |
| 2017-01-09 | $9.28 | $13.15 | 7,910 | — | — |
| 2017-01-06 | $9.23 | $13.07 | 5,376 | — | — |
| 2017-01-05 | $9.01 | $12.76 | 9,503 | — | — |
| 2017-01-04 | $9.17 | $12.99 | 8,326 | — | — |
| 2017-01-03 | $9.28 | $13.15 | 8,326 | — | — |