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
- 1995-01-25 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 | $12.60 | $19.81 | 54,600 | — | — |
| 2017-12-28 | $12.85 | $20.21 | 26,700 | — | — |
| 2017-12-27 | $12.80 | $20.13 | 31,700 | — | — |
| 2017-12-26 | $12.55 | $19.73 | 21,700 | — | — |
| 2017-12-22 | $12.60 | $19.81 | 26,600 | — | — |
| 2017-12-21 | $12.75 | $20.05 | 47,800 | — | — |
| 2017-12-20 | $12.45 | $19.58 | 150,800 | — | — |
| 2017-12-19 | $12.60 | $19.81 | 57,700 | — | — |
| 2017-12-18 | $12.65 | $19.89 | 43,000 | — | — |
| 2017-12-15 | $12.25 | $19.26 | 154,600 | — | — |
| 2017-12-14 | $12.50 | $19.65 | 24,300 | — | — |
| 2017-12-13 | $12.85 | $20.21 | 24,800 | — | — |
| 2017-12-12 | $12.83 | $20.17 | 33,800 | — | — |
| 2017-12-11 | $13.05 | $20.52 | 22,800 | — | — |
| 2017-12-08 | $13.20 | $20.76 | 81,600 | — | — |
| 2017-12-07 | $13.00 | $20.44 | 24,200 | — | — |
| 2017-12-06 | $12.95 | $20.36 | 35,800 | — | — |
| 2017-12-05 | $13.15 | $20.68 | 46,300 | — | — |
| 2017-12-04 | $13.25 | $20.83 | 43,900 | — | — |
| 2017-12-01 | $13.15 | $20.68 | 56,900 | — | — |
| 2017-11-30 | $13.15 | $20.68 | 76,200 | — | — |
| 2017-11-29 | $13.60 | $21.38 | 41,300 | — | — |
| 2017-11-28 | $13.25 | $20.83 | 33,100 | — | — |
| 2017-11-27 | $12.95 | $20.36 | 87,100 | — | — |
| 2017-11-24 | $13.25 | $20.83 | 23,800 | — | — |
| 2017-11-22 | $13.10 | $20.60 | 37,300 | — | — |
| 2017-11-21 | $13.20 | $20.76 | 82,300 | — | — |
| 2017-11-20 | $12.75 | $20.05 | 62,700 | — | — |
| 2017-11-17 | $12.50 | $19.65 | 56,000 | — | — |
| 2017-11-16 | $12.20 | $19.18 | 29,600 | — | — |
| 2017-11-15 | $12.00 | $18.87 | 40,200 | — | — |
| 2017-11-14 | $11.95 | $18.79 | 39,900 | — | — |
| 2017-11-13 | $11.75 | $18.48 | 58,100 | — | — |
| 2017-11-10 | $11.40 | $17.93 | 23,600 | — | — |
| 2017-11-09 | $11.50 | $18.08 | 28,500 | — | — |
| 2017-11-08 | $11.50 | $18.08 | 30,300 | — | — |
| 2017-11-07 | $11.60 | $18.24 | 35,200 | — | — |
| 2017-11-06 | $11.70 | $18.40 | 32,300 | — | — |
| 2017-11-03 | $11.80 | $18.55 | 33,700 | — | — |
| 2017-11-02 | $11.95 | $18.79 | 65,500 | — | — |
| 2017-11-01 | $11.55 | $18.16 | 83,200 | — | — |
| 2017-10-31 | $12.30 | $19.34 | 34,700 | — | — |
| 2017-10-30 | $12.53 | $19.70 | 30,300 | — | — |
| 2017-10-27 | $12.70 | $19.97 | 166,300 | — | — |
| 2017-10-26 | $12.45 | $19.58 | 47,700 | — | — |
| 2017-10-25 | $12.30 | $19.34 | 20,000 | — | — |
| 2017-10-24 | $12.35 | $19.42 | 25,300 | — | — |
| 2017-10-23 | $12.65 | $19.89 | 29,800 | — | — |
| 2017-10-20 | $12.90 | $20.28 | 52,200 | — | — |
| 2017-10-19 | $13.00 | $20.44 | 24,600 | — | — |
| 2017-10-18 | $12.85 | $20.21 | 26,000 | — | — |
| 2017-10-17 | $12.90 | $20.28 | 39,700 | — | — |
| 2017-10-16 | $12.95 | $20.36 | 27,000 | — | — |
| 2017-10-13 | $12.95 | $20.36 | 26,800 | — | — |
| 2017-10-12 | $12.95 | $20.36 | 20,700 | — | — |
| 2017-10-11 | $12.90 | $20.28 | 28,200 | — | — |
| 2017-10-10 | $12.95 | $20.36 | 22,200 | — | — |
| 2017-10-09 | $12.90 | $20.28 | 21,300 | — | — |
| 2017-10-06 | $12.95 | $20.36 | 41,500 | — | — |
| 2017-10-05 | $12.98 | $20.41 | 35,600 | — | — |
| 2017-10-04 | $12.95 | $20.36 | 32,300 | — | — |
| 2017-10-03 | $13.00 | $20.44 | 37,500 | — | — |
| 2017-10-02 | $13.00 | $20.44 | 58,000 | — | — |
| 2017-09-29 | $12.80 | $20.13 | 37,400 | — | — |
| 2017-09-28 | $12.95 | $20.24 | 52,300 | — | — |
| 2017-09-27 | $13.15 | $20.56 | 136,400 | — | — |
| 2017-09-26 | $13.25 | $20.71 | 111,300 | — | — |
| 2017-09-25 | $12.70 | $19.85 | 62,400 | — | — |
| 2017-09-22 | $12.60 | $19.70 | 33,500 | — | — |
| 2017-09-21 | $12.45 | $19.46 | 44,800 | — | — |
| 2017-09-20 | $12.45 | $19.46 | 49,600 | — | — |
| 2017-09-19 | $12.60 | $19.70 | 36,600 | — | — |
| 2017-09-18 | $12.50 | $19.54 | 45,600 | — | — |
| 2017-09-15 | $12.50 | $19.54 | 107,200 | — | — |
| 2017-09-14 | $12.20 | $19.07 | 30,400 | — | — |
| 2017-09-13 | $12.20 | $19.07 | 36,900 | — | — |
| 2017-09-12 | $12.15 | $18.99 | 50,800 | — | — |
| 2017-09-11 | $12.00 | $18.76 | 70,400 | — | — |
| 2017-09-08 | $11.95 | $18.68 | 25,600 | — | — |
| 2017-09-07 | $11.90 | $18.60 | 37,500 | — | — |
| 2017-09-06 | $12.15 | $18.99 | 26,300 | — | — |
| 2017-09-05 | $12.00 | $18.76 | 26,100 | — | — |
| 2017-09-01 | $12.05 | $18.84 | 30,500 | — | — |
| 2017-08-31 | $11.95 | $18.68 | 34,800 | — | — |
| 2017-08-30 | $12.10 | $18.92 | 40,800 | — | — |
| 2017-08-29 | $11.65 | $18.21 | 33,700 | — | — |
| 2017-08-28 | $11.80 | $18.45 | 28,600 | — | — |
| 2017-08-25 | $11.80 | $18.45 | 110,400 | — | — |
| 2017-08-24 | $12.35 | $19.31 | 17,900 | — | — |
| 2017-08-23 | $12.35 | $19.31 | 36,900 | — | — |
| 2017-08-22 | $12.50 | $19.54 | 55,100 | — | — |
| 2017-08-21 | $12.50 | $19.54 | 34,400 | — | — |
| 2017-08-18 | $12.40 | $19.38 | 38,300 | — | — |
| 2017-08-17 | $11.95 | $18.68 | 64,400 | — | — |
| 2017-08-16 | $12.30 | $19.23 | 35,000 | — | — |
| 2017-08-15 | $12.40 | $19.38 | 33,300 | — | — |
| 2017-08-14 | $12.50 | $19.54 | 36,300 | — | — |
| 2017-08-11 | $12.35 | $19.31 | 79,700 | — | — |
| 2017-08-10 | $12.35 | $19.31 | 39,400 | — | — |
| 2017-08-09 | $12.65 | $19.78 | 27,500 | — | — |
| 2017-08-08 | $12.80 | $20.01 | 23,200 | — | — |
| 2017-08-07 | $12.80 | $20.01 | 34,100 | — | — |
| 2017-08-04 | $12.80 | $20.01 | 58,100 | — | — |
| 2017-08-03 | $12.70 | $19.85 | 58,800 | — | — |
| 2017-08-02 | $12.70 | $19.85 | 19,900 | — | — |
| 2017-08-01 | $13.00 | $20.32 | 103,800 | — | — |
| 2017-07-31 | $12.90 | $20.17 | 48,000 | — | — |
| 2017-07-28 | $12.75 | $19.93 | 38,700 | — | — |
| 2017-07-27 | $12.70 | $19.85 | 72,500 | — | — |
| 2017-07-26 | $12.75 | $19.93 | 57,100 | — | — |
| 2017-07-25 | $12.85 | $20.09 | 47,500 | — | — |
| 2017-07-24 | $12.70 | $19.85 | 39,800 | — | — |
| 2017-07-21 | $12.90 | $20.17 | 37,600 | — | — |
| 2017-07-20 | $12.80 | $20.01 | 49,800 | — | — |
| 2017-07-19 | $12.95 | $20.24 | 47,700 | — | — |
| 2017-07-18 | $12.90 | $20.17 | 46,900 | — | — |
| 2017-07-17 | $12.95 | $20.24 | 44,700 | — | — |
| 2017-07-14 | $12.75 | $19.93 | 38,200 | — | — |
| 2017-07-13 | $12.60 | $19.70 | 27,700 | — | — |
| 2017-07-12 | $12.70 | $19.85 | 45,800 | — | — |
| 2017-07-11 | $12.35 | $19.31 | 23,800 | — | — |
| 2017-07-10 | $12.35 | $19.31 | 30,600 | — | — |
| 2017-07-07 | $12.65 | $19.78 | 87,100 | — | — |
| 2017-07-06 | $12.35 | $19.31 | 32,500 | — | — |
| 2017-07-05 | $12.55 | $19.62 | 58,500 | — | — |
| 2017-07-03 | $12.70 | $19.85 | 34,400 | — | — |
| 2017-06-30 | $12.40 | $19.38 | 88,900 | — | — |
| 2017-06-29 | $12.15 | $18.99 | 35,600 | — | — |
| 2017-06-28 | $12.40 | $19.27 | 40,100 | — | — |
| 2017-06-27 | $12.15 | $18.88 | 51,000 | — | — |
| 2017-06-26 | $12.15 | $18.88 | 31,700 | — | — |
| 2017-06-23 | $12.15 | $18.88 | 63,100 | — | — |
| 2017-06-22 | $12.05 | $18.72 | 26,900 | — | — |
| 2017-06-21 | $12.10 | $18.80 | 49,100 | — | — |
| 2017-06-20 | $12.15 | $18.88 | 31,700 | — | — |
| 2017-06-19 | $12.25 | $19.03 | 72,300 | — | — |
| 2017-06-16 | $12.40 | $19.27 | 108,000 | — | — |
| 2017-06-15 | $12.60 | $19.58 | 34,100 | — | — |
| 2017-06-14 | $12.55 | $19.50 | 58,900 | — | — |
| 2017-06-13 | $12.80 | $19.89 | 58,900 | — | — |
| 2017-06-12 | $13.00 | $20.20 | 93,500 | — | — |
| 2017-06-09 | $12.60 | $19.58 | 53,200 | — | — |
| 2017-06-08 | $12.40 | $19.27 | 51,500 | — | — |
| 2017-06-07 | $12.25 | $19.03 | 41,800 | — | — |
| 2017-06-06 | $12.20 | $18.96 | 109,000 | — | — |
| 2017-06-05 | $12.90 | $20.04 | 69,000 | — | — |
| 2017-06-02 | $12.95 | $20.12 | 170,500 | — | — |
| 2017-06-01 | $12.05 | $18.72 | 66,100 | — | — |
| 2017-05-31 | $11.85 | $18.41 | 40,000 | — | — |
| 2017-05-30 | $11.80 | $18.34 | 22,900 | — | — |
| 2017-05-26 | $11.75 | $18.26 | 28,400 | — | — |
| 2017-05-25 | $11.75 | $18.26 | 38,900 | — | — |
| 2017-05-24 | $11.70 | $18.18 | 20,100 | — | — |
| 2017-05-23 | $11.65 | $18.10 | 33,500 | — | — |
| 2017-05-22 | $11.65 | $18.10 | 40,500 | — | — |
| 2017-05-19 | $11.80 | $18.34 | 46,600 | — | — |
| 2017-05-18 | $11.65 | $18.10 | 72,500 | — | — |
| 2017-05-17 | $11.70 | $18.18 | 93,500 | — | — |
| 2017-05-16 | $11.75 | $18.26 | 67,800 | — | — |
| 2017-05-15 | $11.80 | $18.34 | 35,600 | — | — |
| 2017-05-12 | $11.50 | $17.87 | 55,700 | — | — |
| 2017-05-11 | $11.95 | $18.57 | 79,300 | — | — |
| 2017-05-10 | $11.50 | $17.87 | 55,500 | — | — |
| 2017-05-09 | $11.65 | $18.10 | 59,500 | — | — |
| 2017-05-08 | $11.90 | $18.49 | 42,300 | — | — |
| 2017-05-05 | $11.85 | $18.41 | 29,300 | — | — |
| 2017-05-04 | $11.85 | $18.41 | 40,500 | — | — |
| 2017-05-03 | $11.85 | $18.41 | 45,700 | — | — |
| 2017-05-02 | $11.80 | $18.34 | 39,200 | — | — |
| 2017-05-01 | $11.85 | $18.41 | 58,500 | — | — |
| 2017-04-28 | $11.80 | $18.34 | 61,300 | — | — |
| 2017-04-27 | $11.95 | $18.57 | 64,700 | — | — |
| 2017-04-26 | $11.90 | $18.49 | 85,900 | — | — |
| 2017-04-25 | $11.90 | $18.49 | 91,200 | — | — |
| 2017-04-24 | $11.55 | $17.95 | 48,900 | — | — |
| 2017-04-21 | $11.30 | $17.56 | 44,400 | — | — |
| 2017-04-20 | $11.25 | $17.48 | 57,800 | — | — |
| 2017-04-19 | $11.20 | $17.40 | 36,500 | — | — |
| 2017-04-18 | $11.20 | $17.40 | 32,000 | — | — |
| 2017-04-17 | $11.40 | $17.71 | 80,800 | — | — |
| 2017-04-13 | $11.25 | $17.48 | 46,100 | — | — |
| 2017-04-12 | $11.65 | $18.10 | 71,300 | — | — |
| 2017-04-11 | $11.65 | $18.10 | 50,600 | — | — |
| 2017-04-10 | $11.40 | $17.71 | 40,000 | — | — |
| 2017-04-07 | $11.50 | $17.87 | 50,100 | — | — |
| 2017-04-06 | $11.50 | $17.87 | 56,800 | — | — |
| 2017-04-05 | $11.55 | $17.95 | 82,300 | — | — |
| 2017-04-04 | $11.60 | $18.02 | 34,400 | — | — |
| 2017-04-03 | $11.70 | $18.18 | 86,100 | — | — |
| 2017-03-31 | $11.65 | $18.10 | 138,700 | — | — |
| 2017-03-30 | $11.45 | $17.79 | 72,100 | — | — |
| 2017-03-29 | $11.25 | $17.36 | 40,300 | — | — |
| 2017-03-28 | $11.45 | $17.67 | 88,500 | — | — |
| 2017-03-27 | $11.25 | $17.36 | 77,900 | — | — |
| 2017-03-24 | $11.00 | $16.98 | 108,400 | — | — |
| 2017-03-23 | $10.90 | $16.82 | 84,400 | — | — |
| 2017-03-22 | $10.60 | $16.36 | 52,300 | — | — |
| 2017-03-21 | $10.60 | $16.36 | 87,800 | — | — |
| 2017-03-20 | $10.55 | $16.28 | 38,700 | — | — |
| 2017-03-17 | $10.60 | $16.36 | 114,100 | — | — |
| 2017-03-16 | $10.55 | $16.28 | 51,000 | — | — |
| 2017-03-15 | $10.65 | $16.44 | 45,800 | — | — |
| 2017-03-14 | $10.40 | $16.05 | 49,800 | — | — |
| 2017-03-13 | $10.30 | $15.90 | 73,200 | — | — |
| 2017-03-10 | $10.35 | $15.97 | 43,000 | — | — |
| 2017-03-09 | $10.35 | $15.97 | 47,100 | — | — |
| 2017-03-08 | $10.35 | $15.97 | 56,300 | — | — |
| 2017-03-07 | $10.35 | $15.97 | 47,800 | — | — |
| 2017-03-06 | $10.40 | $16.05 | 35,900 | — | — |
| 2017-03-03 | $10.75 | $16.59 | 81,300 | — | — |
| 2017-03-02 | $10.75 | $16.59 | 73,100 | — | — |
| 2017-03-01 | $10.35 | $15.97 | 47,800 | — | — |
| 2017-02-28 | $10.35 | $15.97 | 52,600 | — | — |
| 2017-02-27 | $10.50 | $16.21 | 54,800 | — | — |
| 2017-02-24 | $10.35 | $15.97 | 63,300 | — | — |
| 2017-02-23 | $10.65 | $16.44 | 53,300 | — | — |
| 2017-02-22 | $10.90 | $16.82 | 81,200 | — | — |
| 2017-02-21 | $10.55 | $16.28 | 43,400 | — | — |
| 2017-02-17 | $10.70 | $16.52 | 66,000 | — | — |
| 2017-02-16 | $10.85 | $16.75 | 44,200 | — | — |
| 2017-02-15 | $10.90 | $16.82 | 147,700 | — | — |
| 2017-02-14 | $10.50 | $16.21 | 72,800 | — | — |
| 2017-02-13 | $10.35 | $15.97 | 61,000 | — | — |
| 2017-02-10 | $10.35 | $15.97 | 47,400 | — | — |
| 2017-02-09 | $10.20 | $15.74 | 36,700 | — | — |
| 2017-02-08 | $10.15 | $15.67 | 55,200 | — | — |
| 2017-02-07 | $10.25 | $15.82 | 46,500 | — | — |
| 2017-02-06 | $10.20 | $15.74 | 28,000 | — | — |
| 2017-02-03 | $10.25 | $15.82 | 57,900 | — | — |
| 2017-02-02 | $10.05 | $15.51 | 42,900 | — | — |
| 2017-02-01 | $10.15 | $15.67 | 45,100 | — | — |
| 2017-01-31 | $10.30 | $15.90 | 54,300 | — | — |
| 2017-01-30 | $10.10 | $15.59 | 35,000 | — | — |
| 2017-01-27 | $10.30 | $15.90 | 39,800 | — | — |
| 2017-01-26 | $10.30 | $15.90 | 146,100 | — | — |
| 2017-01-25 | $10.60 | $16.36 | 36,600 | — | — |
| 2017-01-24 | $10.50 | $16.21 | 72,900 | — | — |
| 2017-01-23 | $10.35 | $15.97 | 31,000 | — | — |
| 2017-01-20 | $10.25 | $15.82 | 52,400 | — | — |
| 2017-01-19 | $10.15 | $15.67 | 72,400 | — | — |
| 2017-01-18 | $10.30 | $15.90 | 92,500 | — | — |
| 2017-01-17 | $10.25 | $15.82 | 76,600 | — | — |
| 2017-01-13 | $10.50 | $16.21 | 64,100 | — | — |
| 2017-01-12 | $10.35 | $15.97 | 47,300 | — | — |
| 2017-01-11 | $10.60 | $16.36 | 51,900 | — | — |
| 2017-01-10 | $10.50 | $16.21 | 70,200 | — | — |
| 2017-01-09 | $10.40 | $16.05 | 92,800 | — | — |
| 2017-01-06 | $10.60 | $16.36 | 50,900 | — | — |
| 2017-01-05 | $10.85 | $16.75 | 73,400 | — | — |
| 2017-01-04 | $10.90 | $16.82 | 31,600 | — | — |
| 2017-01-03 | $10.85 | $16.75 | 46,600 | — | — |