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
- 2008-09-08 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 | $16.25 | $18.34 | 29,800 | — | — |
| 2017-12-28 | $16.15 | $18.23 | 12,400 | — | — |
| 2017-12-27 | $15.75 | $17.71 | 8,800 | — | — |
| 2017-12-26 | $15.85 | $17.82 | 2,000 | — | — |
| 2017-12-22 | $15.95 | $17.94 | 400 | — | — |
| 2017-12-21 | $16.00 | $17.99 | 400 | — | — |
| 2017-12-20 | $16.00 | $17.99 | 6,100 | — | — |
| 2017-12-19 | $14.80 | $16.64 | 8,500 | — | — |
| 2017-12-18 | $14.90 | $16.76 | 27,300 | — | — |
| 2017-12-15 | $14.85 | $16.70 | 13,000 | — | — |
| 2017-12-14 | $15.35 | $17.26 | 8,200 | — | — |
| 2017-12-13 | $15.90 | $17.88 | 20,000 | — | — |
| 2017-12-12 | $15.65 | $17.60 | 5,700 | — | — |
| 2017-12-11 | $16.45 | $18.50 | 12,100 | — | — |
| 2017-12-08 | $16.45 | $18.50 | 10,900 | — | — |
| 2017-12-07 | $16.35 | $18.39 | 8,000 | — | — |
| 2017-12-06 | $16.85 | $18.95 | 3,400 | — | — |
| 2017-12-05 | $16.95 | $19.06 | 7,500 | — | — |
| 2017-12-04 | $17.00 | $19.12 | 20,300 | — | — |
| 2017-12-01 | $15.50 | $17.43 | 5,300 | — | — |
| 2017-11-30 | $15.10 | $16.98 | 1,300 | — | — |
| 2017-11-29 | $14.66 | $16.49 | 1,600 | — | — |
| 2017-11-28 | $15.10 | $16.98 | 7,200 | — | — |
| 2017-11-27 | $14.90 | $16.76 | 5,500 | — | — |
| 2017-11-24 | $14.90 | $16.76 | 1,900 | — | — |
| 2017-11-22 | $14.70 | $16.53 | 1,200 | — | — |
| 2017-11-21 | $14.25 | $16.03 | 2,900 | — | — |
| 2017-11-20 | $13.95 | $15.69 | 2,700 | — | — |
| 2017-11-17 | $13.43 | $15.10 | 300 | — | — |
| 2017-11-16 | $13.50 | $15.18 | 1,400 | — | — |
| 2017-11-15 | $13.45 | $15.13 | 1,300 | — | — |
| 2017-11-14 | $13.40 | $15.07 | 2,800 | — | — |
| 2017-11-13 | $13.00 | $14.62 | 12,100 | — | — |
| 2017-11-10 | $13.25 | $14.90 | 208,100 | — | — |
| 2017-11-09 | $13.00 | $14.62 | 6,200 | — | — |
| 2017-11-08 | $12.50 | $14.06 | 800 | — | — |
| 2017-11-07 | $12.80 | $14.39 | 2,600 | — | — |
| 2017-11-06 | $12.85 | $14.45 | 6,000 | — | — |
| 2017-11-03 | $12.83 | $14.43 | 0 | — | — |
| 2017-11-02 | $12.83 | $14.43 | 1,800 | — | — |
| 2017-11-01 | $13.00 | $14.62 | 1,400 | — | — |
| 2017-10-31 | $12.85 | $14.45 | 2,000 | — | — |
| 2017-10-30 | $12.75 | $14.34 | 1,300 | — | — |
| 2017-10-27 | $12.60 | $14.17 | 4,600 | — | — |
| 2017-10-26 | $12.55 | $14.11 | 2,200 | — | — |
| 2017-10-25 | $12.50 | $14.06 | 2,000 | — | — |
| 2017-10-24 | $12.35 | $13.89 | 5,300 | — | — |
| 2017-10-23 | $12.65 | $14.23 | 2,100 | — | — |
| 2017-10-20 | $12.40 | $13.94 | 400 | — | — |
| 2017-10-19 | $12.35 | $13.89 | 4,600 | — | — |
| 2017-10-18 | $12.35 | $13.89 | 3,100 | — | — |
| 2017-10-17 | $12.05 | $13.55 | 4,300 | — | — |
| 2017-10-16 | $11.95 | $13.44 | 3,800 | — | — |
| 2017-10-13 | $12.10 | $13.61 | 700 | — | — |
| 2017-10-12 | $11.90 | $13.38 | 1,000 | — | — |
| 2017-10-11 | $12.05 | $13.55 | 1,300 | — | — |
| 2017-10-10 | $12.10 | $13.61 | 2,100 | — | — |
| 2017-10-09 | $12.10 | $13.61 | 5,300 | — | — |
| 2017-10-06 | $11.80 | $13.27 | 3,800 | — | — |
| 2017-10-05 | $12.05 | $13.55 | 900 | — | — |
| 2017-10-04 | $12.10 | $13.61 | 1,300 | — | — |
| 2017-10-03 | $12.05 | $13.55 | 13,100 | — | — |
| 2017-10-02 | $12.10 | $13.61 | 12,000 | — | — |
| 2017-09-29 | $12.35 | $13.89 | 5,700 | — | — |
| 2017-09-28 | $12.30 | $13.83 | 5,300 | — | — |
| 2017-09-27 | $12.25 | $13.71 | 18,100 | — | — |
| 2017-09-26 | $12.05 | $13.48 | 5,400 | — | — |
| 2017-09-25 | $12.10 | $13.54 | 8,500 | — | — |
| 2017-09-22 | $11.99 | $13.42 | 8,400 | — | — |
| 2017-09-21 | $11.70 | $13.09 | 1,800 | — | — |
| 2017-09-20 | $11.75 | $13.15 | 1,700 | — | — |
| 2017-09-19 | $11.60 | $12.98 | 800 | — | — |
| 2017-09-18 | $11.55 | $12.93 | 9,300 | — | — |
| 2017-09-15 | $11.40 | $12.76 | 10,500 | — | — |
| 2017-09-14 | $11.70 | $13.09 | 9,400 | — | — |
| 2017-09-13 | $11.55 | $12.93 | 7,700 | — | — |
| 2017-09-12 | $12.25 | $13.71 | 900 | — | — |
| 2017-09-11 | $11.75 | $13.15 | 9,400 | — | — |
| 2017-09-08 | $11.55 | $12.93 | 3,900 | — | — |
| 2017-09-07 | $11.40 | $12.76 | 2,700 | — | — |
| 2017-09-06 | $11.40 | $12.76 | 1,200 | — | — |
| 2017-09-05 | $11.70 | $13.09 | 9,000 | — | — |
| 2017-09-01 | $11.65 | $13.04 | 500 | — | — |
| 2017-08-31 | $11.50 | $12.87 | 700 | — | — |
| 2017-08-30 | $11.90 | $13.32 | 4,800 | — | — |
| 2017-08-29 | $12.00 | $13.43 | 3,400 | — | — |
| 2017-08-28 | $11.70 | $13.09 | 2,300 | — | — |
| 2017-08-25 | $11.54 | $12.91 | 9,200 | — | — |
| 2017-08-24 | $11.30 | $12.65 | 8,600 | — | — |
| 2017-08-23 | $11.70 | $13.09 | 900 | — | — |
| 2017-08-22 | $11.50 | $12.87 | 1,600 | — | — |
| 2017-08-21 | $12.10 | $13.54 | 17,300 | — | — |
| 2017-08-18 | $11.41 | $12.77 | 300 | — | — |
| 2017-08-17 | $11.53 | $12.90 | 1,300 | — | — |
| 2017-08-16 | $11.70 | $13.09 | 100 | — | — |
| 2017-08-15 | $11.40 | $12.76 | 900 | — | — |
| 2017-08-14 | $11.95 | $13.37 | 3,000 | — | — |
| 2017-08-11 | $11.40 | $12.76 | 3,400 | — | — |
| 2017-08-10 | $11.68 | $13.07 | 5,600 | — | — |
| 2017-08-09 | $11.60 | $12.98 | 800 | — | — |
| 2017-08-08 | $11.60 | $12.98 | 300 | — | — |
| 2017-08-07 | $11.90 | $13.32 | 6,200 | — | — |
| 2017-08-04 | $11.55 | $12.93 | 4,600 | — | — |
| 2017-08-03 | $11.73 | $13.13 | 1,200 | — | — |
| 2017-08-02 | $11.40 | $12.76 | 400 | — | — |
| 2017-08-01 | $11.60 | $12.98 | 500 | — | — |
| 2017-07-31 | $11.60 | $12.98 | 800 | — | — |
| 2017-07-28 | $11.25 | $12.59 | 0 | — | — |
| 2017-07-27 | $11.25 | $12.59 | 1,300 | — | — |
| 2017-07-26 | $11.25 | $12.59 | 200 | — | — |
| 2017-07-25 | $11.35 | $12.70 | 2,900 | — | — |
| 2017-07-24 | $11.40 | $12.76 | 4,200 | — | — |
| 2017-07-21 | $11.20 | $12.53 | 1,200 | — | — |
| 2017-07-20 | $11.28 | $12.62 | 9,800 | — | — |
| 2017-07-19 | $11.37 | $12.72 | 2,700 | — | — |
| 2017-07-18 | $11.25 | $12.59 | 11,700 | — | — |
| 2017-07-17 | $11.45 | $12.81 | 9,100 | — | — |
| 2017-07-14 | $11.60 | $12.98 | 0 | — | — |
| 2017-07-13 | $11.60 | $12.98 | 900 | — | — |
| 2017-07-12 | $11.50 | $12.87 | 1,600 | — | — |
| 2017-07-11 | $11.25 | $12.59 | 15,900 | — | — |
| 2017-07-10 | $11.30 | $12.65 | 4,600 | — | — |
| 2017-07-07 | $10.98 | $12.29 | 1,500 | — | — |
| 2017-07-06 | $11.10 | $12.42 | 0 | — | — |
| 2017-07-05 | $11.10 | $12.42 | 300 | — | — |
| 2017-07-03 | $11.20 | $12.53 | 2,500 | — | — |
| 2017-06-30 | $11.01 | $12.32 | 200 | — | — |
| 2017-06-29 | $11.00 | $12.31 | 1,200 | — | — |
| 2017-06-28 | $11.14 | $12.47 | 200 | — | — |
| 2017-06-27 | $11.14 | $12.40 | 2,500 | — | — |
| 2017-06-26 | $11.26 | $12.53 | 6,000 | — | — |
| 2017-06-23 | $11.00 | $12.24 | 3,800 | — | — |
| 2017-06-22 | $11.00 | $12.24 | 2,000 | — | — |
| 2017-06-21 | $10.89 | $12.12 | 1,000 | — | — |
| 2017-06-20 | $10.70 | $11.91 | 200 | — | — |
| 2017-06-19 | $10.70 | $11.91 | 2,500 | — | — |
| 2017-06-16 | $10.90 | $12.13 | 1,900 | — | — |
| 2017-06-15 | $10.83 | $12.05 | 2,600 | — | — |
| 2017-06-14 | $10.75 | $11.97 | 2,300 | — | — |
| 2017-06-13 | $10.50 | $11.69 | 800 | — | — |
| 2017-06-12 | $10.80 | $12.02 | 5,300 | — | — |
| 2017-06-09 | $10.80 | $12.02 | 4,100 | — | — |
| 2017-06-08 | $10.65 | $11.85 | 0 | — | — |
| 2017-06-07 | $10.65 | $11.85 | 1,000 | — | — |
| 2017-06-06 | $10.50 | $11.69 | 3,500 | — | — |
| 2017-06-05 | $10.50 | $11.69 | 800 | — | — |
| 2017-06-02 | $10.85 | $12.08 | 600 | — | — |
| 2017-06-01 | $10.50 | $11.69 | 3,600 | — | — |
| 2017-05-31 | $10.85 | $12.08 | 1,600 | — | — |
| 2017-05-30 | $10.60 | $11.80 | 0 | — | — |
| 2017-05-26 | $10.60 | $11.80 | 0 | — | — |
| 2017-05-25 | $10.60 | $11.80 | 3,500 | — | — |
| 2017-05-24 | $10.41 | $11.59 | 0 | — | — |
| 2017-05-23 | $10.41 | $11.59 | 3,100 | — | — |
| 2017-05-22 | $10.35 | $11.52 | 1,500 | — | — |
| 2017-05-19 | $10.70 | $11.91 | 500 | — | — |
| 2017-05-18 | $10.50 | $11.69 | 2,200 | — | — |
| 2017-05-17 | $10.40 | $11.58 | 4,700 | — | — |
| 2017-05-16 | $10.40 | $11.58 | 13,600 | — | — |
| 2017-05-15 | $10.40 | $11.58 | 20,900 | — | — |
| 2017-05-12 | $10.20 | $11.35 | 1,200 | — | — |
| 2017-05-11 | $10.15 | $11.30 | 500 | — | — |
| 2017-05-10 | $10.05 | $11.19 | 0 | — | — |
| 2017-05-09 | $10.05 | $11.19 | 1,000 | — | — |
| 2017-05-08 | $10.05 | $11.19 | 600 | — | — |
| 2017-05-05 | $10.10 | $11.24 | 100 | — | — |
| 2017-05-04 | $10.18 | $11.33 | 3,800 | — | — |
| 2017-05-03 | $10.05 | $11.19 | 2,400 | — | — |
| 2017-05-02 | $10.06 | $11.20 | 900 | — | — |
| 2017-05-01 | $10.15 | $11.30 | 5,700 | — | — |
| 2017-04-28 | $10.15 | $11.30 | 0 | — | — |
| 2017-04-27 | $10.15 | $11.30 | 800 | — | — |
| 2017-04-26 | $10.15 | $11.30 | 1,200 | — | — |
| 2017-04-25 | $10.05 | $11.19 | 2,500 | — | — |
| 2017-04-24 | $10.10 | $11.24 | 700 | — | — |
| 2017-04-21 | $10.13 | $11.28 | 1,300 | — | — |
| 2017-04-20 | $10.15 | $11.30 | 200 | — | — |
| 2017-04-19 | $10.05 | $11.19 | 3,100 | — | — |
| 2017-04-18 | $10.15 | $11.30 | 800 | — | — |
| 2017-04-17 | $10.20 | $11.35 | 1,700 | — | — |
| 2017-04-13 | $10.10 | $11.24 | 300 | — | — |
| 2017-04-12 | $10.10 | $11.24 | 0 | — | — |
| 2017-04-11 | $10.10 | $11.24 | 300 | — | — |
| 2017-04-10 | $10.00 | $11.13 | 4,500 | — | — |
| 2017-04-07 | $10.31 | $11.48 | 4,000 | — | — |
| 2017-04-06 | $10.40 | $11.58 | 3,200 | — | — |
| 2017-04-05 | $10.30 | $11.46 | 700 | — | — |
| 2017-04-04 | $10.30 | $11.46 | 1,600 | — | — |
| 2017-04-03 | $10.25 | $11.41 | 5,700 | — | — |
| 2017-03-31 | $10.55 | $11.74 | 0 | — | — |
| 2017-03-30 | $10.55 | $11.74 | 6,900 | — | — |
| 2017-03-29 | $10.60 | $11.80 | 0 | — | — |
| 2017-03-28 | $10.60 | $11.74 | 1,000 | — | — |
| 2017-03-27 | $10.26 | $11.37 | 1,100 | — | — |
| 2017-03-24 | $10.40 | $11.52 | 400 | — | — |
| 2017-03-23 | $10.30 | $11.41 | 1,500 | — | — |
| 2017-03-22 | $10.31 | $11.42 | 0 | — | — |
| 2017-03-21 | $10.31 | $11.42 | 300 | — | — |
| 2017-03-20 | $10.50 | $11.63 | 5,100 | — | — |
| 2017-03-17 | $10.25 | $11.36 | 200 | — | — |
| 2017-03-16 | $10.35 | $11.47 | 500 | — | — |
| 2017-03-15 | $10.30 | $11.41 | 500 | — | — |
| 2017-03-14 | $10.40 | $11.52 | 200 | — | — |
| 2017-03-13 | $10.40 | $11.52 | 1,800 | — | — |
| 2017-03-10 | $10.35 | $11.47 | 1,200 | — | — |
| 2017-03-09 | $10.55 | $11.69 | 300 | — | — |
| 2017-03-08 | $10.30 | $11.41 | 300 | — | — |
| 2017-03-07 | $10.55 | $11.69 | 5,600 | — | — |
| 2017-03-06 | $10.50 | $11.63 | 1,800 | — | — |
| 2017-03-03 | $10.75 | $11.91 | 2,000 | — | — |
| 2017-03-02 | $10.55 | $11.69 | 3,400 | — | — |
| 2017-03-01 | $10.45 | $11.58 | 10,300 | — | — |
| 2017-02-28 | $10.65 | $11.80 | 4,200 | — | — |
| 2017-02-27 | $10.70 | $11.85 | 600 | — | — |
| 2017-02-24 | $10.30 | $11.41 | 12,600 | — | — |
| 2017-02-23 | $10.55 | $11.69 | 9,000 | — | — |
| 2017-02-22 | $10.20 | $11.30 | 7,700 | — | — |
| 2017-02-21 | $10.30 | $11.41 | 6,000 | — | — |
| 2017-02-17 | $10.25 | $11.36 | 0 | — | — |
| 2017-02-16 | $10.25 | $11.36 | 5,300 | — | — |
| 2017-02-15 | $10.05 | $11.13 | 0 | — | — |
| 2017-02-14 | $10.05 | $11.13 | 900 | — | — |
| 2017-02-13 | $10.20 | $11.30 | 0 | — | — |
| 2017-02-10 | $10.20 | $11.30 | 1,600 | — | — |
| 2017-02-09 | $10.20 | $11.30 | 600 | — | — |
| 2017-02-08 | $10.26 | $11.37 | 400 | — | — |
| 2017-02-07 | $10.05 | $11.13 | 0 | — | — |
| 2017-02-06 | $10.05 | $11.13 | 300 | — | — |
| 2017-02-03 | $10.30 | $11.41 | 700 | — | — |
| 2017-02-02 | $10.50 | $11.63 | 0 | — | — |
| 2017-02-01 | $10.50 | $11.63 | 600 | — | — |
| 2017-01-31 | $10.26 | $11.37 | 0 | — | — |
| 2017-01-30 | $10.26 | $11.37 | 2,700 | — | — |
| 2017-01-27 | $10.15 | $11.24 | 0 | — | — |
| 2017-01-26 | $10.15 | $11.24 | 900 | — | — |
| 2017-01-25 | $10.14 | $11.23 | 100 | — | — |
| 2017-01-24 | $10.15 | $11.24 | 800 | — | — |
| 2017-01-23 | $10.06 | $11.14 | 1,500 | — | — |
| 2017-01-20 | $10.15 | $11.24 | 500 | — | — |
| 2017-01-19 | $9.95 | $11.02 | 100 | — | — |
| 2017-01-18 | $9.90 | $10.97 | 10,000 | — | — |
| 2017-01-17 | $10.10 | $11.19 | 200 | — | — |
| 2017-01-13 | $10.15 | $11.24 | 400 | — | — |
| 2017-01-12 | $10.15 | $11.24 | 300 | — | — |
| 2017-01-11 | $10.15 | $11.24 | 2,300 | — | — |
| 2017-01-10 | $10.45 | $11.58 | 400 | — | — |
| 2017-01-09 | $10.12 | $11.21 | 1,000 | — | — |
| 2017-01-06 | $10.10 | $11.19 | 1,000 | — | — |
| 2017-01-05 | $10.40 | $11.52 | 0 | — | — |
| 2017-01-04 | $10.40 | $11.52 | 7,800 | — | — |
| 2017-01-03 | $10.29 | $11.40 | 1,300 | — | — |