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
- 1994-10-28 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 | $14.37 | $14.36 | 234,400 | — | — |
| 2017-12-28 | $14.39 | $14.38 | 140,600 | — | — |
| 2017-12-27 | $14.42 | $14.42 | 61,800 | — | — |
| 2017-12-26 | $14.52 | $14.51 | 154,200 | — | — |
| 2017-12-22 | $14.50 | $14.49 | 224,200 | — | — |
| 2017-12-21 | $14.35 | $14.35 | 178,000 | — | — |
| 2017-12-20 | $14.41 | $14.41 | 153,200 | — | — |
| 2017-12-19 | $14.26 | $14.25 | 137,600 | — | — |
| 2017-12-18 | $14.41 | $14.40 | 97,800 | — | — |
| 2017-12-15 | $14.37 | $14.37 | 323,600 | — | — |
| 2017-12-14 | $13.90 | $13.89 | 259,000 | — | — |
| 2017-12-13 | $14.39 | $14.39 | 187,200 | — | — |
| 2017-12-12 | $14.44 | $14.43 | 349,200 | — | — |
| 2017-12-11 | $14.45 | $14.44 | 178,600 | — | — |
| 2017-12-08 | $14.81 | $14.81 | 199,400 | — | — |
| 2017-12-07 | $14.87 | $14.87 | 401,200 | — | — |
| 2017-12-06 | $14.93 | $14.93 | 342,600 | — | — |
| 2017-12-05 | $14.90 | $14.90 | 306,200 | — | — |
| 2017-12-04 | $14.77 | $14.77 | 255,000 | — | — |
| 2017-12-01 | $14.46 | $14.46 | 235,400 | — | — |
| 2017-11-30 | $14.98 | $14.98 | 302,400 | — | — |
| 2017-11-29 | $14.75 | $14.75 | 189,000 | — | — |
| 2017-11-28 | $14.46 | $14.45 | 234,800 | — | — |
| 2017-11-27 | $14.25 | $14.25 | 254,200 | — | — |
| 2017-11-24 | $14.64 | $14.63 | 110,400 | — | — |
| 2017-11-22 | $14.90 | $14.90 | 145,800 | — | — |
| 2017-11-21 | $14.85 | $14.84 | 149,200 | — | — |
| 2017-11-20 | $14.51 | $14.51 | 152,000 | — | — |
| 2017-11-17 | $14.53 | $14.53 | 200,200 | — | — |
| 2017-11-16 | $14.60 | $14.60 | 175,600 | — | — |
| 2017-11-15 | $14.04 | $14.04 | 246,000 | — | — |
| 2017-11-14 | $14.50 | $14.50 | 209,600 | — | — |
| 2017-11-13 | $14.22 | $14.21 | 235,800 | — | — |
| 2017-11-10 | $14.00 | $14.00 | 181,000 | — | — |
| 2017-11-09 | $13.96 | $13.95 | 216,600 | — | — |
| 2017-11-08 | $14.41 | $14.40 | 177,000 | — | — |
| 2017-11-07 | $14.17 | $14.16 | 234,600 | — | — |
| 2017-11-06 | $14.58 | $14.57 | 240,800 | — | — |
| 2017-11-03 | $14.59 | $14.58 | 258,600 | — | — |
| 2017-11-02 | $14.93 | $14.92 | 219,600 | — | — |
| 2017-11-01 | $14.86 | $14.86 | 1,031,400 | — | — |
| 2017-10-31 | $14.85 | $14.85 | 474,600 | — | — |
| 2017-10-30 | $14.51 | $14.50 | 284,400 | — | — |
| 2017-10-27 | $14.60 | $14.60 | 596,000 | — | — |
| 2017-10-26 | $14.37 | $14.36 | 889,200 | — | — |
| 2017-10-25 | $14.25 | $14.25 | 316,800 | — | — |
| 2017-10-24 | $14.37 | $14.37 | 484,400 | — | — |
| 2017-10-23 | $14.45 | $14.44 | 688,000 | — | — |
| 2017-10-20 | $13.67 | $13.67 | 1,396,600 | — | — |
| 2017-10-19 | $13.88 | $13.88 | 429,800 | — | — |
| 2017-10-18 | $13.30 | $13.30 | 181,000 | — | — |
| 2017-10-17 | $13.32 | $13.31 | 212,000 | — | — |
| 2017-10-16 | $13.27 | $13.27 | 388,400 | — | — |
| 2017-10-13 | $14.07 | $14.06 | 122,000 | — | — |
| 2017-10-12 | $14.46 | $14.45 | 127,400 | — | — |
| 2017-10-11 | $14.14 | $14.14 | 267,800 | — | — |
| 2017-10-10 | $14.25 | $14.24 | 96,600 | — | — |
| 2017-10-09 | $14.09 | $14.09 | 103,000 | — | — |
| 2017-10-06 | $14.05 | $14.04 | 132,200 | — | — |
| 2017-10-05 | $14.12 | $14.12 | 173,400 | — | — |
| 2017-10-04 | $14.03 | $14.02 | 197,400 | — | — |
| 2017-10-03 | $14.09 | $14.09 | 271,200 | — | — |
| 2017-10-02 | $14.12 | $14.12 | 295,600 | — | — |
| 2017-09-29 | $14.49 | $14.49 | 1,065,800 | — | — |
| 2017-09-28 | $13.44 | $13.44 | 81,400 | — | — |
| 2017-09-27 | $13.63 | $13.63 | 236,800 | — | — |
| 2017-09-26 | $13.25 | $13.24 | 122,200 | — | — |
| 2017-09-25 | $13.15 | $13.14 | 161,200 | — | — |
| 2017-09-22 | $13.08 | $13.08 | 105,800 | — | — |
| 2017-09-21 | $12.86 | $12.86 | 99,200 | — | — |
| 2017-09-20 | $12.76 | $12.76 | 91,600 | — | — |
| 2017-09-19 | $12.59 | $12.59 | 93,000 | — | — |
| 2017-09-18 | $12.68 | $12.68 | 194,400 | — | — |
| 2017-09-15 | $12.38 | $12.38 | 250,400 | — | — |
| 2017-09-14 | $12.43 | $12.42 | 584,800 | — | — |
| 2017-09-13 | $12.66 | $12.66 | 304,200 | — | — |
| 2017-09-12 | $12.86 | $12.85 | 216,000 | — | — |
| 2017-09-11 | $12.68 | $12.67 | 229,800 | — | — |
| 2017-09-08 | $12.92 | $12.92 | 142,000 | — | — |
| 2017-09-07 | $12.87 | $12.87 | 200,200 | — | — |
| 2017-09-06 | $12.59 | $12.59 | 279,400 | — | — |
| 2017-09-05 | $12.48 | $12.48 | 302,000 | — | — |
| 2017-09-01 | $12.37 | $12.37 | 420,000 | — | — |
| 2017-08-31 | $12.01 | $12.00 | 398,000 | — | — |
| 2017-08-30 | $12.08 | $12.08 | 553,000 | — | — |
| 2017-08-29 | $11.70 | $11.70 | 458,200 | — | — |
| 2017-08-28 | $11.12 | $11.12 | 212,000 | — | — |
| 2017-08-25 | $10.92 | $10.92 | 345,600 | — | — |
| 2017-08-24 | $10.63 | $10.63 | 126,800 | — | — |
| 2017-08-23 | $10.50 | $10.49 | 172,000 | — | — |
| 2017-08-22 | $10.29 | $10.29 | 210,800 | — | — |
| 2017-08-21 | $10.44 | $10.44 | 60,000 | — | — |
| 2017-08-18 | $10.71 | $10.70 | 157,600 | — | — |
| 2017-08-17 | $10.59 | $10.58 | 187,600 | — | — |
| 2017-08-16 | $11.00 | $11.00 | 110,600 | — | — |
| 2017-08-15 | $10.88 | $10.88 | 211,200 | — | — |
| 2017-08-14 | $10.80 | $10.80 | 312,800 | — | — |
| 2017-08-11 | $9.78 | $9.77 | 158,600 | — | — |
| 2017-08-10 | $9.65 | $9.65 | 188,000 | — | — |
| 2017-08-09 | $9.50 | $9.49 | 152,800 | — | — |
| 2017-08-08 | $9.48 | $9.48 | 60,000 | — | — |
| 2017-08-07 | $9.59 | $9.59 | 104,800 | — | — |
| 2017-08-04 | $9.56 | $9.56 | 203,200 | — | — |
| 2017-08-03 | $9.22 | $9.22 | 85,000 | — | — |
| 2017-08-02 | $9.15 | $9.15 | 74,400 | — | — |
| 2017-08-01 | $9.48 | $9.48 | 154,400 | — | — |
| 2017-07-31 | $9.38 | $9.37 | 205,800 | — | — |
| 2017-07-28 | $9.31 | $9.31 | 134,600 | — | — |
| 2017-07-27 | $8.86 | $8.86 | 143,800 | — | — |
| 2017-07-26 | $9.50 | $9.49 | 396,200 | — | — |
| 2017-07-25 | $8.54 | $8.53 | 399,800 | — | — |
| 2017-07-24 | $8.40 | $8.39 | 103,200 | — | — |
| 2017-07-21 | $8.48 | $8.47 | 212,000 | — | — |
| 2017-07-20 | $8.47 | $8.47 | 102,600 | — | — |
| 2017-07-19 | $8.27 | $8.27 | 323,600 | — | — |
| 2017-07-18 | $8.37 | $8.36 | 334,400 | — | — |
| 2017-07-17 | $8.50 | $8.50 | 114,600 | — | — |
| 2017-07-14 | $8.34 | $8.34 | 111,200 | — | — |
| 2017-07-13 | $8.34 | $8.34 | 130,200 | — | — |
| 2017-07-12 | $8.31 | $8.30 | 838,200 | — | — |
| 2017-07-11 | $8.00 | $8.00 | 412,800 | — | — |
| 2017-07-10 | $8.26 | $8.25 | 106,400 | — | — |
| 2017-07-07 | $8.65 | $8.65 | 92,800 | — | — |
| 2017-07-06 | $8.80 | $8.80 | 176,000 | — | — |
| 2017-07-05 | $9.16 | $9.16 | 255,000 | — | — |
| 2017-07-03 | $9.10 | $9.10 | 136,600 | — | — |
| 2017-06-30 | $8.77 | $8.76 | 238,400 | — | — |
| 2017-06-29 | $8.88 | $8.87 | 134,200 | — | — |
| 2017-06-28 | $8.91 | $8.90 | 160,000 | — | — |
| 2017-06-27 | $8.88 | $8.88 | 183,800 | — | — |
| 2017-06-26 | $9.00 | $9.00 | 102,800 | — | — |
| 2017-06-23 | $8.91 | $8.90 | 96,200 | — | — |
| 2017-06-22 | $8.97 | $8.97 | 88,600 | — | — |
| 2017-06-21 | $9.25 | $9.25 | 109,400 | — | — |
| 2017-06-20 | $9.37 | $9.37 | 47,200 | — | — |
| 2017-06-19 | $9.53 | $9.53 | 98,400 | — | — |
| 2017-06-16 | $9.37 | $9.37 | 126,000 | — | — |
| 2017-06-15 | $9.49 | $9.49 | 154,000 | — | — |
| 2017-06-14 | $9.61 | $9.61 | 159,400 | — | — |
| 2017-06-13 | $9.38 | $9.37 | 169,800 | — | — |
| 2017-06-12 | $9.32 | $9.32 | 220,600 | — | — |
| 2017-06-09 | $9.38 | $9.37 | 798,800 | — | — |
| 2017-06-08 | $9.31 | $9.31 | 105,400 | — | — |
| 2017-06-07 | $9.35 | $9.34 | 111,400 | — | — |
| 2017-06-06 | $8.86 | $8.85 | 59,200 | — | — |
| 2017-06-05 | $9.11 | $9.11 | 52,200 | — | — |
| 2017-06-02 | $9.14 | $9.13 | 135,800 | — | — |
| 2017-06-01 | $9.28 | $9.28 | 119,800 | — | — |
| 2017-05-31 | $9.21 | $9.21 | 178,400 | — | — |
| 2017-05-30 | $9.07 | $9.07 | 89,800 | — | — |
| 2017-05-26 | $8.81 | $8.80 | 53,000 | — | — |
| 2017-05-25 | $8.79 | $8.79 | 145,600 | — | — |
| 2017-05-24 | $8.84 | $8.84 | 119,000 | — | — |
| 2017-05-23 | $8.98 | $8.98 | 180,800 | — | — |
| 2017-05-22 | $8.46 | $8.46 | 57,200 | — | — |
| 2017-05-19 | $8.47 | $8.47 | 90,600 | — | — |
| 2017-05-18 | $8.30 | $8.30 | 97,400 | — | — |
| 2017-05-17 | $8.12 | $8.11 | 319,600 | — | — |
| 2017-05-16 | $8.46 | $8.46 | 142,000 | — | — |
| 2017-05-15 | $8.48 | $8.47 | 241,600 | — | — |
| 2017-05-12 | $8.34 | $8.34 | 213,200 | — | — |
| 2017-05-11 | $8.56 | $8.56 | 247,200 | — | — |
| 2017-05-10 | $8.67 | $8.66 | 167,200 | — | — |
| 2017-05-09 | $8.75 | $8.75 | 118,800 | — | — |
| 2017-05-08 | $8.86 | $8.85 | 82,000 | — | — |
| 2017-05-05 | $9.08 | $9.08 | 135,800 | — | — |
| 2017-05-04 | $9.34 | $9.34 | 208,600 | — | — |
| 2017-05-03 | $9.26 | $9.26 | 212,200 | — | — |
| 2017-05-02 | $9.45 | $9.45 | 187,200 | — | — |
| 2017-05-01 | $9.48 | $9.47 | 249,600 | — | — |
| 2017-04-28 | $9.37 | $9.37 | 192,600 | — | — |
| 2017-04-27 | $9.38 | $9.37 | 279,200 | — | — |
| 2017-04-26 | $9.11 | $9.11 | 268,200 | — | — |
| 2017-04-25 | $9.28 | $9.28 | 236,400 | — | — |
| 2017-04-24 | $9.99 | $9.99 | 208,000 | — | — |
| 2017-04-21 | $9.64 | $9.64 | 491,200 | — | — |
| 2017-04-20 | $8.53 | $8.53 | 135,800 | — | — |
| 2017-04-19 | $8.57 | $8.56 | 137,600 | — | — |
| 2017-04-18 | $8.68 | $8.68 | 182,400 | — | — |
| 2017-04-17 | $8.67 | $8.66 | 122,400 | — | — |
| 2017-04-13 | $8.65 | $8.64 | 143,200 | — | — |
| 2017-04-12 | $8.58 | $8.58 | 251,200 | — | — |
| 2017-04-11 | $9.10 | $9.10 | 140,400 | — | — |
| 2017-04-10 | $9.38 | $9.38 | 172,400 | — | — |
| 2017-04-07 | $8.98 | $8.97 | 91,600 | — | — |
| 2017-04-06 | $8.97 | $8.97 | 94,000 | — | — |
| 2017-04-05 | $8.96 | $8.96 | 132,400 | — | — |
| 2017-04-04 | $9.00 | $8.99 | 78,400 | — | — |
| 2017-04-03 | $9.00 | $8.99 | 125,800 | — | — |
| 2017-03-31 | $9.40 | $9.40 | 168,000 | — | — |
| 2017-03-30 | $9.23 | $9.23 | 96,000 | — | — |
| 2017-03-29 | $9.19 | $9.19 | 122,000 | — | — |
| 2017-03-28 | $9.43 | $9.43 | 133,800 | — | — |
| 2017-03-27 | $8.96 | $8.96 | 71,200 | — | — |
| 2017-03-24 | $8.95 | $8.94 | 108,600 | — | — |
| 2017-03-23 | $8.99 | $8.99 | 114,800 | — | — |
| 2017-03-22 | $8.96 | $8.96 | 106,200 | — | — |
| 2017-03-21 | $8.89 | $8.88 | 187,600 | — | — |
| 2017-03-20 | $9.13 | $9.13 | 120,000 | — | — |
| 2017-03-17 | $9.68 | $9.67 | 168,400 | — | — |
| 2017-03-16 | $9.90 | $9.90 | 577,800 | — | — |
| 2017-03-15 | $9.61 | $9.61 | 118,800 | — | — |
| 2017-03-14 | $9.32 | $9.32 | 149,000 | — | — |
| 2017-03-13 | $9.33 | $9.32 | 169,800 | — | — |
| 2017-03-10 | $9.43 | $9.43 | 148,200 | — | — |
| 2017-03-09 | $9.32 | $9.32 | 225,800 | — | — |
| 2017-03-08 | $9.30 | $9.29 | 214,400 | — | — |
| 2017-03-07 | $9.16 | $9.16 | 250,600 | — | — |
| 2017-03-06 | $9.46 | $9.46 | 267,200 | — | — |
| 2017-03-03 | $9.81 | $9.81 | 142,200 | — | — |
| 2017-03-02 | $9.89 | $9.89 | 90,600 | — | — |
| 2017-03-01 | $10.32 | $10.32 | 100,400 | — | — |
| 2017-02-28 | $10.02 | $10.02 | 135,800 | — | — |
| 2017-02-27 | $10.08 | $10.08 | 114,400 | — | — |
| 2017-02-24 | $10.03 | $10.03 | 125,200 | — | — |
| 2017-02-23 | $10.01 | $10.00 | 109,400 | — | — |
| 2017-02-22 | $10.17 | $10.16 | 199,800 | — | — |
| 2017-02-21 | $10.18 | $10.18 | 213,600 | — | — |
| 2017-02-17 | $9.99 | $9.99 | 129,600 | — | — |
| 2017-02-16 | $10.04 | $10.03 | 169,800 | — | — |
| 2017-02-15 | $10.08 | $10.08 | 428,200 | — | — |
| 2017-02-14 | $9.98 | $9.97 | 224,000 | — | — |
| 2017-02-13 | $10.32 | $10.31 | 367,800 | — | — |
| 2017-02-10 | $10.28 | $10.27 | 206,400 | — | — |
| 2017-02-09 | $10.14 | $10.13 | 303,800 | — | — |
| 2017-02-08 | $10.34 | $10.33 | 202,200 | — | — |
| 2017-02-07 | $10.63 | $10.63 | 332,600 | — | — |
| 2017-02-06 | $10.90 | $10.89 | 209,000 | — | — |
| 2017-02-03 | $10.98 | $10.98 | 153,200 | — | — |
| 2017-02-02 | $10.82 | $10.82 | 246,000 | — | — |
| 2017-02-01 | $11.03 | $11.03 | 213,000 | — | — |
| 2017-01-31 | $10.77 | $10.76 | 235,800 | — | — |
| 2017-01-30 | $10.89 | $10.89 | 354,200 | — | — |
| 2017-01-27 | $10.75 | $10.74 | 399,000 | — | — |
| 2017-01-26 | $10.19 | $10.19 | 728,200 | — | — |
| 2017-01-25 | $10.04 | $10.04 | 354,600 | — | — |
| 2017-01-24 | $9.98 | $9.98 | 175,600 | — | — |
| 2017-01-23 | $9.83 | $9.82 | 178,400 | — | — |
| 2017-01-20 | $9.78 | $9.78 | 135,800 | — | — |
| 2017-01-19 | $9.76 | $9.76 | 201,200 | — | — |
| 2017-01-18 | $9.84 | $9.84 | 162,200 | — | — |
| 2017-01-17 | $9.86 | $9.86 | 258,600 | — | — |
| 2017-01-13 | $10.25 | $10.24 | 660,000 | — | — |
| 2017-01-12 | $10.01 | $10.00 | 179,000 | — | — |
| 2017-01-11 | $9.79 | $9.79 | 120,800 | — | — |
| 2017-01-10 | $9.64 | $9.63 | 228,400 | — | — |
| 2017-01-09 | $9.26 | $9.26 | 200,600 | — | — |
| 2017-01-06 | $9.46 | $9.45 | 204,800 | — | — |
| 2017-01-05 | $9.16 | $9.16 | 768,000 | — | — |
| 2017-01-04 | $9.89 | $9.89 | 149,200 | — | — |
| 2017-01-03 | $10.31 | $10.30 | 201,400 | — | — |