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
- 2012-02-22 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 | $12.40 | $15.66 | 3,000 | — | — |
| 2017-12-28 | $12.14 | $15.33 | 2,700 | — | — |
| 2017-12-27 | $12.25 | $15.47 | 3,200 | — | — |
| 2017-12-26 | $12.08 | $15.25 | 7,900 | — | — |
| 2017-12-22 | $12.01 | $15.17 | 4,700 | — | — |
| 2017-12-21 | $11.77 | $14.86 | 10,000 | — | — |
| 2017-12-20 | $11.62 | $14.67 | 2,700 | — | — |
| 2017-12-19 | $11.65 | $14.71 | 13,500 | — | — |
| 2017-12-18 | $11.55 | $14.59 | 7,900 | — | — |
| 2017-12-15 | $11.70 | $14.77 | 42,600 | — | — |
| 2017-12-14 | $11.93 | $15.07 | 40,000 | — | — |
| 2017-12-13 | $12.33 | $15.57 | 26,800 | — | — |
| 2017-12-12 | $12.53 | $15.82 | 13,200 | — | — |
| 2017-12-11 | $12.03 | $15.19 | 59,200 | — | — |
| 2017-12-08 | $12.46 | $15.73 | 300 | — | — |
| 2017-12-07 | $12.35 | $15.60 | 12,100 | — | — |
| 2017-12-06 | $12.59 | $15.90 | 3,600 | — | — |
| 2017-12-05 | $12.57 | $15.87 | 55,500 | — | — |
| 2017-12-04 | $12.57 | $15.87 | 17,700 | — | — |
| 2017-12-01 | $12.57 | $15.87 | 4,000 | — | — |
| 2017-11-30 | $12.51 | $15.80 | 42,600 | — | — |
| 2017-11-29 | $12.52 | $15.81 | 16,500 | — | — |
| 2017-11-28 | $12.51 | $15.80 | 17,400 | — | — |
| 2017-11-27 | $12.49 | $15.77 | 4,600 | — | — |
| 2017-11-24 | $12.80 | $16.16 | 1,700 | — | — |
| 2017-11-22 | $12.63 | $15.95 | 200 | — | — |
| 2017-11-21 | $12.60 | $15.91 | 14,100 | — | — |
| 2017-11-20 | $12.01 | $15.17 | 0 | — | — |
| 2017-11-17 | $12.01 | $15.17 | 100 | — | — |
| 2017-11-16 | $12.17 | $15.37 | 12,600 | — | — |
| 2017-11-15 | $11.99 | $15.14 | 30,800 | — | — |
| 2017-11-14 | $11.97 | $15.12 | 22,500 | — | — |
| 2017-11-13 | $12.45 | $15.04 | 14,900 | — | — |
| 2017-11-10 | $12.64 | $15.27 | 16,900 | — | — |
| 2017-11-09 | $12.70 | $15.34 | 24,500 | — | — |
| 2017-11-08 | $12.86 | $15.54 | 14,800 | — | — |
| 2017-11-07 | $12.88 | $15.56 | 15,700 | — | — |
| 2017-11-06 | $12.94 | $15.63 | 26,600 | — | — |
| 2017-11-03 | $12.93 | $15.62 | 18,700 | — | — |
| 2017-11-02 | $13.19 | $15.94 | 3,600 | — | — |
| 2017-11-01 | $12.61 | $15.23 | 600 | — | — |
| 2017-10-31 | $12.74 | $15.39 | 13,200 | — | — |
| 2017-10-30 | $12.91 | $15.60 | 3,600 | — | — |
| 2017-10-27 | $12.95 | $15.65 | 4,200 | — | — |
| 2017-10-26 | $12.80 | $15.46 | 12,900 | — | — |
| 2017-10-25 | $13.02 | $15.73 | 0 | — | — |
| 2017-10-24 | $13.02 | $15.73 | 1,700 | — | — |
| 2017-10-23 | $13.00 | $15.71 | 4,200 | — | — |
| 2017-10-20 | $12.85 | $15.52 | 2,900 | — | — |
| 2017-10-19 | $12.90 | $15.58 | 0 | — | — |
| 2017-10-18 | $12.90 | $15.58 | 5,200 | — | — |
| 2017-10-17 | $12.98 | $15.68 | 5,700 | — | — |
| 2017-10-16 | $12.70 | $15.34 | 26,600 | — | — |
| 2017-10-13 | $12.79 | $15.45 | 13,500 | — | — |
| 2017-10-12 | $12.82 | $15.49 | 0 | — | — |
| 2017-10-11 | $12.82 | $15.49 | 9,200 | — | — |
| 2017-10-10 | $13.00 | $15.71 | 22,200 | — | — |
| 2017-10-09 | $13.04 | $15.75 | 200 | — | — |
| 2017-10-06 | $12.95 | $15.65 | 0 | — | — |
| 2017-10-05 | $12.95 | $15.65 | 10,700 | — | — |
| 2017-10-04 | $12.94 | $15.63 | 10,900 | — | — |
| 2017-10-03 | $12.76 | $15.42 | 5,700 | — | — |
| 2017-10-02 | $12.71 | $15.36 | 1,100 | — | — |
| 2017-09-29 | $12.73 | $15.38 | 10,900 | — | — |
| 2017-09-28 | $12.70 | $15.34 | 0 | — | — |
| 2017-09-27 | $12.70 | $15.34 | 0 | — | — |
| 2017-09-26 | $12.70 | $15.34 | 2,600 | — | — |
| 2017-09-25 | $12.70 | $15.34 | 1,100 | — | — |
| 2017-09-22 | $12.74 | $15.39 | 4,200 | — | — |
| 2017-09-21 | $12.63 | $15.26 | 6,800 | — | — |
| 2017-09-20 | $12.92 | $15.61 | 700 | — | — |
| 2017-09-19 | $12.83 | $15.50 | 500 | — | — |
| 2017-09-18 | $12.71 | $15.36 | 2,200 | — | — |
| 2017-09-15 | $12.91 | $15.60 | 1,000 | — | — |
| 2017-09-14 | $13.10 | $15.83 | 600 | — | — |
| 2017-09-13 | $13.10 | $15.83 | 20,300 | — | — |
| 2017-09-12 | $13.15 | $15.89 | 21,600 | — | — |
| 2017-09-11 | $12.93 | $15.62 | 8,700 | — | — |
| 2017-09-08 | $12.99 | $15.69 | 6,100 | — | — |
| 2017-09-07 | $12.33 | $14.90 | 15,900 | — | — |
| 2017-09-06 | $12.65 | $15.28 | 12,700 | — | — |
| 2017-09-05 | $12.20 | $14.74 | 9,900 | — | — |
| 2017-09-01 | $12.47 | $15.07 | 6,600 | — | — |
| 2017-08-31 | $12.20 | $14.74 | 2,400 | — | — |
| 2017-08-30 | $12.17 | $14.70 | 2,700 | — | — |
| 2017-08-29 | $12.05 | $14.56 | 700 | — | — |
| 2017-08-28 | $11.90 | $14.38 | 2,500 | — | — |
| 2017-08-25 | $11.91 | $14.39 | 14,200 | — | — |
| 2017-08-24 | $12.20 | $14.74 | 100 | — | — |
| 2017-08-23 | $12.44 | $15.03 | 19,200 | — | — |
| 2017-08-22 | $11.98 | $14.47 | 10,200 | — | — |
| 2017-08-21 | $11.82 | $14.28 | 5,300 | — | — |
| 2017-08-18 | $11.80 | $14.26 | 5,100 | — | — |
| 2017-08-17 | $11.41 | $13.78 | 0 | — | — |
| 2017-08-16 | $11.41 | $13.78 | 60,300 | — | — |
| 2017-08-15 | $11.50 | $13.89 | 2,200 | — | — |
| 2017-08-14 | $11.39 | $13.76 | 5,200 | — | — |
| 2017-08-11 | $11.74 | $14.18 | 7,100 | — | — |
| 2017-08-10 | $11.82 | $14.28 | 900 | — | — |
| 2017-08-09 | $11.47 | $13.86 | 6,400 | — | — |
| 2017-08-08 | $11.47 | $13.86 | 5,900 | — | — |
| 2017-08-07 | $11.55 | $13.95 | 14,400 | — | — |
| 2017-08-04 | $11.90 | $14.38 | 600 | — | — |
| 2017-08-03 | $11.82 | $14.28 | 2,800 | — | — |
| 2017-08-02 | $12.30 | $14.86 | 17,400 | — | — |
| 2017-08-01 | $11.89 | $14.36 | 12,100 | — | — |
| 2017-07-31 | $11.51 | $13.91 | 2,200 | — | — |
| 2017-07-28 | $11.38 | $13.75 | 600 | — | — |
| 2017-07-27 | $11.30 | $13.65 | 5,800 | — | — |
| 2017-07-26 | $11.68 | $14.11 | 500 | — | — |
| 2017-07-25 | $11.90 | $14.38 | 7,900 | — | — |
| 2017-07-24 | $11.69 | $14.12 | 1,600 | — | — |
| 2017-07-21 | $11.89 | $14.36 | 600 | — | — |
| 2017-07-20 | $11.59 | $14.00 | 300 | — | — |
| 2017-07-19 | $11.53 | $13.93 | 1,400 | — | — |
| 2017-07-18 | $11.55 | $13.95 | 17,700 | — | — |
| 2017-07-17 | $11.25 | $13.59 | 400 | — | — |
| 2017-07-14 | $11.54 | $13.94 | 0 | — | — |
| 2017-07-13 | $11.54 | $13.94 | 2,700 | — | — |
| 2017-07-12 | $11.31 | $13.66 | 300 | — | — |
| 2017-07-11 | $11.54 | $13.94 | 300 | — | — |
| 2017-07-10 | $11.20 | $13.53 | 1,900 | — | — |
| 2017-07-07 | $11.40 | $13.77 | 0 | — | — |
| 2017-07-06 | $11.40 | $13.77 | 7,800 | — | — |
| 2017-07-05 | $11.11 | $13.42 | 2,100 | — | — |
| 2017-07-03 | $11.30 | $13.65 | 300 | — | — |
| 2017-06-30 | $11.43 | $13.81 | 400 | — | — |
| 2017-06-29 | $11.43 | $13.81 | 1,100 | — | — |
| 2017-06-28 | $11.20 | $13.53 | 7,500 | — | — |
| 2017-06-27 | $11.54 | $13.94 | 200 | — | — |
| 2017-06-26 | $11.54 | $13.94 | 200 | — | — |
| 2017-06-23 | $11.56 | $13.97 | 0 | — | — |
| 2017-06-22 | $11.56 | $13.97 | 3,200 | — | — |
| 2017-06-21 | $11.38 | $13.75 | 800 | — | — |
| 2017-06-20 | $11.48 | $13.87 | 8,100 | — | — |
| 2017-06-19 | $11.41 | $13.78 | 8,200 | — | — |
| 2017-06-16 | $11.44 | $13.82 | 16,000 | — | — |
| 2017-06-15 | $11.29 | $13.64 | 1,800 | — | — |
| 2017-06-14 | $11.57 | $13.98 | 33,500 | — | — |
| 2017-06-13 | $11.74 | $14.18 | 0 | — | — |
| 2017-06-12 | $11.74 | $14.18 | 7,600 | — | — |
| 2017-06-09 | $11.37 | $13.74 | 15,900 | — | — |
| 2017-06-08 | $11.60 | $14.01 | 0 | — | — |
| 2017-06-07 | $11.60 | $14.01 | 9,800 | — | — |
| 2017-06-06 | $11.75 | $14.20 | 700 | — | — |
| 2017-06-05 | $11.53 | $13.93 | 2,200 | — | — |
| 2017-06-02 | $11.87 | $14.34 | 11,000 | — | — |
| 2017-06-01 | $11.48 | $13.87 | 4,000 | — | — |
| 2017-05-31 | $11.35 | $13.71 | 2,300 | — | — |
| 2017-05-30 | $11.50 | $13.89 | 3,200 | — | — |
| 2017-05-26 | $11.90 | $14.38 | 24,800 | — | — |
| 2017-05-25 | $11.91 | $14.39 | 28,700 | — | — |
| 2017-05-24 | $11.55 | $13.95 | 15,800 | — | — |
| 2017-05-23 | $11.32 | $13.68 | 5,300 | — | — |
| 2017-05-22 | $11.24 | $13.58 | 1,300 | — | — |
| 2017-05-19 | $11.23 | $13.57 | 2,500 | — | — |
| 2017-05-18 | $11.04 | $13.34 | 700 | — | — |
| 2017-05-17 | $11.20 | $13.53 | 9,700 | — | — |
| 2017-05-16 | $11.01 | $13.30 | 14,900 | — | — |
| 2017-05-15 | $10.86 | $13.12 | 16,600 | — | — |
| 2017-05-12 | $10.66 | $12.88 | 19,300 | — | — |
| 2017-05-11 | $10.96 | $13.24 | 22,500 | — | — |
| 2017-05-10 | $11.13 | $13.45 | 4,200 | — | — |
| 2017-05-09 | $10.84 | $13.10 | 39,900 | — | — |
| 2017-05-08 | $10.56 | $12.76 | 11,900 | — | — |
| 2017-05-05 | $10.65 | $12.87 | 4,600 | — | — |
| 2017-05-04 | $10.72 | $12.95 | 22,900 | — | — |
| 2017-05-03 | $10.50 | $12.69 | 10,900 | — | — |
| 2017-05-02 | $10.31 | $12.46 | 14,900 | — | — |
| 2017-05-01 | $10.30 | $12.44 | 2,900 | — | — |
| 2017-04-28 | $10.66 | $12.88 | 0 | — | — |
| 2017-04-27 | $10.66 | $12.88 | 2,700 | — | — |
| 2017-04-26 | $10.66 | $12.88 | 7,700 | — | — |
| 2017-04-25 | $10.96 | $13.24 | 14,100 | — | — |
| 2017-04-24 | $10.80 | $13.05 | 13,400 | — | — |
| 2017-04-21 | $11.18 | $13.51 | 3,200 | — | — |
| 2017-04-20 | $11.04 | $13.34 | 2,300 | — | — |
| 2017-04-19 | $11.19 | $13.52 | 1,800 | — | — |
| 2017-04-18 | $11.36 | $13.72 | 12,300 | — | — |
| 2017-04-17 | $11.38 | $13.75 | 43,500 | — | — |
| 2017-04-13 | $11.28 | $13.63 | 3,500 | — | — |
| 2017-04-12 | $10.96 | $13.24 | 6,000 | — | — |
| 2017-04-11 | $11.18 | $13.51 | 4,200 | — | — |
| 2017-04-10 | $11.25 | $13.59 | 2,500 | — | — |
| 2017-04-07 | $11.13 | $13.45 | 12,800 | — | — |
| 2017-04-06 | $11.27 | $13.62 | 1,400 | — | — |
| 2017-04-05 | $11.41 | $13.78 | 21,400 | — | — |
| 2017-04-04 | $11.19 | $13.52 | 1,900 | — | — |
| 2017-04-03 | $11.20 | $13.53 | 3,300 | — | — |
| 2017-03-31 | $11.22 | $13.56 | 3,700 | — | — |
| 2017-03-30 | $11.11 | $13.42 | 21,900 | — | — |
| 2017-03-29 | $11.29 | $13.64 | 18,000 | — | — |
| 2017-03-28 | $11.11 | $13.42 | 11,200 | — | — |
| 2017-03-27 | $11.25 | $13.59 | 42,300 | — | — |
| 2017-03-24 | $11.40 | $13.77 | 40,900 | — | — |
| 2017-03-23 | $11.16 | $13.48 | 28,800 | — | — |
| 2017-03-22 | $11.15 | $13.47 | 31,800 | — | — |
| 2017-03-21 | $11.06 | $13.36 | 10,600 | — | — |
| 2017-03-20 | $10.86 | $13.12 | 11,900 | — | — |
| 2017-03-17 | $10.68 | $12.90 | 6,600 | — | — |
| 2017-03-16 | $10.51 | $12.70 | 5,900 | — | — |
| 2017-03-15 | $10.10 | $12.20 | 6,500 | — | — |
| 2017-03-14 | $9.73 | $11.76 | 3,300 | — | — |
| 2017-03-13 | $9.85 | $11.90 | 3,500 | — | — |
| 2017-03-10 | $9.85 | $11.90 | 1,500 | — | — |
| 2017-03-09 | $9.87 | $11.92 | 10,000 | — | — |
| 2017-03-08 | $9.77 | $11.80 | 3,800 | — | — |
| 2017-03-07 | $10.03 | $12.12 | 1,200 | — | — |
| 2017-03-06 | $9.95 | $12.02 | 2,300 | — | — |
| 2017-03-03 | $10.51 | $12.70 | 1,600 | — | — |
| 2017-03-02 | $10.00 | $12.08 | 490,600 | — | — |
| 2017-03-01 | $9.94 | $12.01 | 37,100 | — | — |
| 2017-02-28 | $9.24 | $11.16 | 2,800 | — | — |
| 2017-02-27 | $9.21 | $11.13 | 6,100 | — | — |
| 2017-02-24 | $9.15 | $11.05 | 5,800 | — | — |
| 2017-02-23 | $9.15 | $11.05 | 14,000 | — | — |
| 2017-02-22 | $9.07 | $10.96 | 79,800 | — | — |
| 2017-02-21 | $9.19 | $11.10 | 121,800 | — | — |
| 2017-02-17 | $9.20 | $11.11 | 4,800 | — | — |
| 2017-02-16 | $9.28 | $11.21 | 62,900 | — | — |
| 2017-02-15 | $9.32 | $11.26 | 191,300 | — | — |
| 2017-02-14 | $9.46 | $11.43 | 25,700 | — | — |
| 2017-02-13 | $9.51 | $11.49 | 23,800 | — | — |
| 2017-02-10 | $9.69 | $11.71 | 11,200 | — | — |
| 2017-02-09 | $9.82 | $11.86 | 900 | — | — |
| 2017-02-08 | $9.89 | $11.95 | 3,600 | — | — |
| 2017-02-07 | $9.77 | $11.80 | 13,200 | — | — |
| 2017-02-06 | $9.92 | $11.98 | 10,500 | — | — |
| 2017-02-03 | $9.94 | $12.01 | 8,600 | — | — |
| 2017-02-02 | $9.89 | $11.95 | 35,100 | — | — |
| 2017-02-01 | $9.90 | $11.96 | 66,200 | — | — |
| 2017-01-31 | $9.50 | $11.48 | 79,100 | — | — |
| 2017-01-30 | $9.40 | $11.36 | 4,100 | — | — |
| 2017-01-27 | $9.46 | $11.43 | 47,000 | — | — |
| 2017-01-26 | $9.57 | $11.56 | 9,100 | — | — |
| 2017-01-25 | $9.59 | $11.59 | 54,700 | — | — |
| 2017-01-24 | $9.43 | $11.39 | 7,000 | — | — |
| 2017-01-23 | $9.46 | $11.43 | 11,700 | — | — |
| 2017-01-20 | $9.45 | $11.42 | 6,000 | — | — |
| 2017-01-19 | $9.44 | $11.40 | 12,400 | — | — |
| 2017-01-18 | $9.47 | $11.44 | 21,000 | — | — |
| 2017-01-17 | $9.45 | $11.42 | 45,100 | — | — |
| 2017-01-13 | $9.39 | $11.34 | 3,800 | — | — |
| 2017-01-12 | $9.41 | $11.37 | 8,100 | — | — |
| 2017-01-11 | $9.57 | $11.56 | 4,900 | — | — |
| 2017-01-10 | $9.53 | $11.51 | 9,100 | — | — |
| 2017-01-09 | $9.52 | $11.50 | 12,800 | — | — |
| 2017-01-06 | $9.43 | $11.39 | 6,800 | — | — |
| 2017-01-05 | $9.52 | $11.50 | 15,100 | — | — |
| 2017-01-04 | $9.51 | $11.49 | 18,300 | — | — |
| 2017-01-03 | $9.22 | $11.14 | 33,200 | — | — |