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
- 2004-03-30 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 | $13.50 | $15.72 | 1,600 | — | — |
| 2017-12-28 | $13.57 | $15.80 | 1,500 | — | — |
| 2017-12-27 | $13.58 | $15.81 | 9,600 | — | — |
| 2017-12-26 | $13.41 | $15.61 | 11,700 | — | — |
| 2017-12-22 | $13.63 | $15.87 | 1,100 | — | — |
| 2017-12-21 | $13.59 | $15.82 | 11,800 | — | — |
| 2017-12-20 | $13.25 | $15.42 | 31,500 | — | — |
| 2017-12-19 | $13.31 | $15.49 | 700 | — | — |
| 2017-12-18 | $13.31 | $15.49 | 2,600 | — | — |
| 2017-12-15 | $13.56 | $15.79 | 1,300 | — | — |
| 2017-12-14 | $13.33 | $15.52 | 1,600 | — | — |
| 2017-12-13 | $13.32 | $15.51 | 5,100 | — | — |
| 2017-12-12 | $13.50 | $15.72 | 700 | — | — |
| 2017-12-11 | $13.44 | $15.65 | 7,300 | — | — |
| 2017-12-08 | $13.70 | $15.95 | 14,700 | — | — |
| 2017-12-07 | $13.79 | $16.05 | 3,000 | — | — |
| 2017-12-06 | $13.75 | $16.01 | 3,600 | — | — |
| 2017-12-05 | $13.62 | $15.85 | 6,800 | — | — |
| 2017-12-04 | $13.57 | $15.80 | 12,000 | — | — |
| 2017-12-01 | $13.76 | $16.02 | 1,000 | — | — |
| 2017-11-30 | $13.72 | $15.97 | 1,300 | — | — |
| 2017-11-29 | $13.61 | $15.84 | 0 | — | — |
| 2017-11-28 | $13.61 | $15.84 | 19,800 | — | — |
| 2017-11-27 | $13.48 | $15.69 | 21,900 | — | — |
| 2017-11-24 | $13.75 | $16.01 | 200 | — | — |
| 2017-11-22 | $13.40 | $15.60 | 700 | — | — |
| 2017-11-21 | $13.40 | $15.60 | 7,900 | — | — |
| 2017-11-20 | $13.59 | $15.82 | 200 | — | — |
| 2017-11-17 | $13.47 | $15.68 | 800 | — | — |
| 2017-11-16 | $13.50 | $15.72 | 0 | — | — |
| 2017-11-15 | $13.50 | $15.72 | 4,000 | — | — |
| 2017-11-14 | $13.41 | $15.61 | 700 | — | — |
| 2017-11-13 | $13.36 | $15.55 | 4,500 | — | — |
| 2017-11-10 | $13.21 | $15.38 | 17,500 | — | — |
| 2017-11-09 | $14.05 | $16.36 | 0 | — | — |
| 2017-11-08 | $14.05 | $16.36 | 200 | — | — |
| 2017-11-07 | $14.06 | $16.37 | 400 | — | — |
| 2017-11-06 | $14.00 | $16.30 | 3,200 | — | — |
| 2017-11-03 | $14.00 | $16.30 | 15,000 | — | — |
| 2017-11-02 | $13.86 | $16.13 | 1,500 | — | — |
| 2017-11-01 | $13.85 | $16.12 | 2,900 | — | — |
| 2017-10-31 | $13.60 | $15.83 | 2,300 | — | — |
| 2017-10-30 | $13.43 | $15.63 | 1,700 | — | — |
| 2017-10-27 | $13.66 | $15.90 | 0 | — | — |
| 2017-10-26 | $13.66 | $15.90 | 0 | — | — |
| 2017-10-25 | $13.66 | $15.90 | 0 | — | — |
| 2017-10-24 | $13.66 | $15.90 | 4,100 | — | — |
| 2017-10-23 | $13.69 | $15.94 | 8,800 | — | — |
| 2017-10-20 | $13.65 | $15.89 | 1,000 | — | — |
| 2017-10-19 | $13.76 | $16.02 | 10,100 | — | — |
| 2017-10-18 | $13.66 | $15.90 | 1,200 | — | — |
| 2017-10-17 | $13.67 | $15.91 | 1,600 | — | — |
| 2017-10-16 | $13.74 | $15.99 | 1,300 | — | — |
| 2017-10-13 | $13.88 | $16.16 | 5,000 | — | — |
| 2017-10-12 | $13.71 | $15.96 | 5,000 | — | — |
| 2017-10-11 | $13.90 | $16.18 | 2,200 | — | — |
| 2017-10-10 | $13.87 | $16.15 | 2,200 | — | — |
| 2017-10-09 | $14.00 | $16.30 | 1,700 | — | — |
| 2017-10-06 | $14.00 | $16.30 | 35,300 | — | — |
| 2017-10-05 | $13.80 | $16.06 | 28,700 | — | — |
| 2017-10-04 | $13.94 | $16.23 | 2,200 | — | — |
| 2017-10-03 | $14.10 | $16.41 | 10,000 | — | — |
| 2017-10-02 | $14.00 | $16.30 | 4,100 | — | — |
| 2017-09-29 | $13.95 | $16.24 | 90,300 | — | — |
| 2017-09-28 | $13.66 | $15.90 | 300 | — | — |
| 2017-09-27 | $13.60 | $15.83 | 31,100 | — | — |
| 2017-09-26 | $13.70 | $15.95 | 3,100 | — | — |
| 2017-09-25 | $13.58 | $15.81 | 20,500 | — | — |
| 2017-09-22 | $13.70 | $15.95 | 27,500 | — | — |
| 2017-09-21 | $13.39 | $15.59 | 400 | — | — |
| 2017-09-20 | $13.30 | $15.48 | 800 | — | — |
| 2017-09-19 | $13.24 | $15.41 | 2,600 | — | — |
| 2017-09-18 | $13.44 | $15.65 | 14,700 | — | — |
| 2017-09-15 | $13.03 | $15.17 | 6,100 | — | — |
| 2017-09-14 | $13.51 | $15.73 | 1,200 | — | — |
| 2017-09-13 | $13.59 | $15.82 | 2,200 | — | — |
| 2017-09-12 | $13.59 | $15.82 | 2,600 | — | — |
| 2017-09-11 | $13.60 | $15.83 | 12,700 | — | — |
| 2017-09-08 | $13.48 | $15.69 | 5,000 | — | — |
| 2017-09-07 | $13.58 | $15.81 | 5,200 | — | — |
| 2017-09-06 | $13.60 | $15.83 | 4,600 | — | — |
| 2017-09-05 | $13.61 | $15.84 | 3,700 | — | — |
| 2017-09-01 | $13.69 | $15.94 | 1,900 | — | — |
| 2017-08-31 | $13.60 | $15.83 | 1,300 | — | — |
| 2017-08-30 | $13.60 | $15.83 | 2,700 | — | — |
| 2017-08-29 | $13.56 | $15.79 | 23,400 | — | — |
| 2017-08-28 | $13.55 | $15.77 | 1,400 | — | — |
| 2017-08-25 | $13.70 | $15.95 | 1,400 | — | — |
| 2017-08-24 | $13.76 | $16.02 | 11,200 | — | — |
| 2017-08-23 | $13.91 | $16.19 | 5,600 | — | — |
| 2017-08-22 | $13.70 | $15.95 | 2,000 | — | — |
| 2017-08-21 | $13.84 | $16.11 | 200 | — | — |
| 2017-08-18 | $13.90 | $16.18 | 8,900 | — | — |
| 2017-08-17 | $13.92 | $16.20 | 1,000 | — | — |
| 2017-08-16 | $14.00 | $16.30 | 5,100 | — | — |
| 2017-08-15 | $14.00 | $16.30 | 2,800 | — | — |
| 2017-08-14 | $14.10 | $16.41 | 200 | — | — |
| 2017-08-11 | $14.05 | $16.36 | 21,500 | — | — |
| 2017-08-10 | $14.05 | $16.36 | 4,600 | — | — |
| 2017-08-09 | $14.05 | $16.36 | 9,500 | — | — |
| 2017-08-08 | $14.05 | $16.36 | 700 | — | — |
| 2017-08-07 | $14.05 | $16.36 | 2,500 | — | — |
| 2017-08-04 | $14.00 | $16.30 | 5,100 | — | — |
| 2017-08-03 | $14.00 | $16.30 | 3,300 | — | — |
| 2017-08-02 | $14.27 | $16.61 | 700 | — | — |
| 2017-08-01 | $14.00 | $16.30 | 1,300 | — | — |
| 2017-07-31 | $14.00 | $16.30 | 2,900 | — | — |
| 2017-07-28 | $14.00 | $16.30 | 0 | — | — |
| 2017-07-27 | $14.00 | $16.30 | 2,100 | — | — |
| 2017-07-26 | $14.17 | $16.50 | 6,000 | — | — |
| 2017-07-25 | $14.00 | $16.30 | 8,000 | — | — |
| 2017-07-24 | $14.10 | $16.41 | 5,500 | — | — |
| 2017-07-21 | $13.87 | $16.15 | 0 | — | — |
| 2017-07-20 | $13.87 | $16.15 | 800 | — | — |
| 2017-07-19 | $13.91 | $16.19 | 0 | — | — |
| 2017-07-18 | $13.91 | $16.19 | 4,100 | — | — |
| 2017-07-17 | $14.08 | $16.39 | 17,300 | — | — |
| 2017-07-14 | $14.07 | $16.38 | 4,300 | — | — |
| 2017-07-13 | $14.02 | $16.32 | 8,500 | — | — |
| 2017-07-12 | $14.22 | $16.55 | 5,800 | — | — |
| 2017-07-11 | $13.76 | $16.02 | 200 | — | — |
| 2017-07-10 | $14.04 | $16.34 | 11,800 | — | — |
| 2017-07-07 | $13.98 | $16.27 | 6,000 | — | — |
| 2017-07-06 | $13.84 | $16.11 | 5,300 | — | — |
| 2017-07-05 | $14.14 | $16.46 | 27,200 | — | — |
| 2017-07-03 | $14.00 | $16.30 | 2,200 | — | — |
| 2017-06-30 | $13.98 | $16.27 | 0 | — | — |
| 2017-06-29 | $13.98 | $16.27 | 83,600 | — | — |
| 2017-06-28 | $14.00 | $16.30 | 16,000 | — | — |
| 2017-06-27 | $13.56 | $15.79 | 200 | — | — |
| 2017-06-26 | $13.50 | $15.72 | 7,700 | — | — |
| 2017-06-23 | $14.00 | $16.30 | 7,500 | — | — |
| 2017-06-22 | $13.97 | $16.26 | 16,400 | — | — |
| 2017-06-21 | $14.01 | $16.31 | 15,800 | — | — |
| 2017-06-20 | $13.94 | $16.23 | 5,500 | — | — |
| 2017-06-19 | $13.96 | $16.25 | 22,500 | — | — |
| 2017-06-16 | $13.47 | $15.68 | 18,900 | — | — |
| 2017-06-15 | $14.00 | $16.30 | 15,000 | — | — |
| 2017-06-14 | $14.12 | $16.44 | 6,400 | — | — |
| 2017-06-13 | $14.03 | $16.33 | 12,400 | — | — |
| 2017-06-12 | $13.62 | $15.85 | 200 | — | — |
| 2017-06-09 | $13.90 | $16.18 | 700 | — | — |
| 2017-06-08 | $13.72 | $15.97 | 100 | — | — |
| 2017-06-07 | $13.66 | $15.90 | 300 | — | — |
| 2017-06-06 | $13.60 | $15.83 | 1,000 | — | — |
| 2017-06-05 | $13.85 | $16.12 | 2,800 | — | — |
| 2017-06-02 | $13.76 | $16.02 | 0 | — | — |
| 2017-06-01 | $13.76 | $16.02 | 4,700 | — | — |
| 2017-05-31 | $14.08 | $16.39 | 9,600 | — | — |
| 2017-05-30 | $13.61 | $15.84 | 900 | — | — |
| 2017-05-26 | $13.66 | $15.90 | 1,300 | — | — |
| 2017-05-25 | $13.65 | $15.89 | 2,000 | — | — |
| 2017-05-24 | $13.74 | $15.99 | 11,400 | — | — |
| 2017-05-23 | $13.89 | $16.17 | 6,100 | — | — |
| 2017-05-22 | $14.10 | $16.41 | 8,900 | — | — |
| 2017-05-19 | $14.10 | $16.41 | 1,700 | — | — |
| 2017-05-18 | $14.15 | $16.47 | 1,400 | — | — |
| 2017-05-17 | $14.10 | $16.41 | 1,400 | — | — |
| 2017-05-16 | $14.32 | $16.67 | 4,200 | — | — |
| 2017-05-15 | $14.10 | $16.41 | 3,000 | — | — |
| 2017-05-12 | $14.16 | $16.48 | 2,100 | — | — |
| 2017-05-11 | $14.33 | $16.68 | 7,900 | — | — |
| 2017-05-10 | $14.11 | $16.43 | 0 | — | — |
| 2017-05-09 | $14.11 | $16.43 | 41,500 | — | — |
| 2017-05-08 | $14.12 | $16.44 | 6,700 | — | — |
| 2017-05-05 | $14.10 | $16.41 | 4,700 | — | — |
| 2017-05-04 | $14.01 | $16.31 | 34,100 | — | — |
| 2017-05-03 | $14.01 | $16.31 | 800 | — | — |
| 2017-05-02 | $13.93 | $16.22 | 3,800 | — | — |
| 2017-05-01 | $14.15 | $16.47 | 9,200 | — | — |
| 2017-04-28 | $14.21 | $16.54 | 0 | — | — |
| 2017-04-27 | $14.21 | $16.54 | 1,300 | — | — |
| 2017-04-26 | $14.30 | $16.65 | 11,700 | — | — |
| 2017-04-25 | $14.26 | $16.60 | 4,900 | — | — |
| 2017-04-24 | $14.20 | $16.53 | 13,000 | — | — |
| 2017-04-21 | $14.15 | $16.47 | 3,300 | — | — |
| 2017-04-20 | $14.10 | $16.41 | 7,800 | — | — |
| 2017-04-19 | $13.99 | $16.29 | 600 | — | — |
| 2017-04-18 | $13.90 | $16.18 | 35,600 | — | — |
| 2017-04-17 | $14.12 | $16.44 | 4,700 | — | — |
| 2017-04-13 | $14.13 | $16.45 | 4,000 | — | — |
| 2017-04-12 | $14.15 | $16.47 | 13,000 | — | — |
| 2017-04-11 | $14.01 | $16.31 | 4,000 | — | — |
| 2017-04-10 | $14.02 | $16.32 | 57,500 | — | — |
| 2017-04-07 | $13.92 | $16.20 | 2,400 | — | — |
| 2017-04-06 | $14.09 | $16.40 | 13,200 | — | — |
| 2017-04-05 | $13.96 | $16.25 | 3,900 | — | — |
| 2017-04-04 | $13.86 | $16.13 | 16,500 | — | — |
| 2017-04-03 | $13.89 | $16.17 | 8,400 | — | — |
| 2017-03-31 | $13.85 | $16.12 | 10,100 | — | — |
| 2017-03-30 | $13.88 | $16.16 | 3,600 | — | — |
| 2017-03-29 | $13.53 | $15.75 | 32,900 | — | — |
| 2017-03-28 | $13.71 | $15.96 | 32,200 | — | — |
| 2017-03-27 | $13.80 | $16.06 | 4,000 | — | — |
| 2017-03-24 | $13.85 | $16.12 | 11,200 | — | — |
| 2017-03-23 | $13.92 | $16.20 | 48,000 | — | — |
| 2017-03-22 | $13.85 | $16.12 | 44,000 | — | — |
| 2017-03-21 | $13.78 | $16.04 | 108,400 | — | — |
| 2017-03-20 | $13.70 | $15.95 | 64,800 | — | — |
| 2017-03-17 | $12.97 | $15.10 | 2,900 | — | — |
| 2017-03-16 | $12.92 | $15.04 | 1,900 | — | — |
| 2017-03-15 | $12.80 | $14.90 | 3,700 | — | — |
| 2017-03-14 | $12.75 | $14.84 | 8,800 | — | — |
| 2017-03-13 | $12.70 | $14.78 | 12,400 | — | — |
| 2017-03-10 | $12.81 | $14.91 | 6,100 | — | — |
| 2017-03-09 | $12.71 | $14.80 | 3,800 | — | — |
| 2017-03-08 | $12.72 | $14.81 | 3,400 | — | — |
| 2017-03-07 | $12.70 | $14.78 | 25,200 | — | — |
| 2017-03-06 | $12.75 | $14.66 | 700 | — | — |
| 2017-03-03 | $12.70 | $14.60 | 3,700 | — | — |
| 2017-03-02 | $12.67 | $14.56 | 1,500 | — | — |
| 2017-03-01 | $12.75 | $14.66 | 10,000 | — | — |
| 2017-02-28 | $12.61 | $14.50 | 3,000 | — | — |
| 2017-02-27 | $12.70 | $14.60 | 10,400 | — | — |
| 2017-02-24 | $12.69 | $14.59 | 8,800 | — | — |
| 2017-02-23 | $12.65 | $14.54 | 3,500 | — | — |
| 2017-02-22 | $12.57 | $14.45 | 5,900 | — | — |
| 2017-02-21 | $12.64 | $14.53 | 3,000 | — | — |
| 2017-02-17 | $12.58 | $14.46 | 600 | — | — |
| 2017-02-16 | $12.57 | $14.45 | 17,800 | — | — |
| 2017-02-15 | $12.71 | $14.61 | 1,900 | — | — |
| 2017-02-14 | $12.81 | $14.72 | 7,500 | — | — |
| 2017-02-13 | $12.70 | $14.60 | 3,600 | — | — |
| 2017-02-10 | $12.60 | $14.48 | 3,200 | — | — |
| 2017-02-09 | $12.77 | $14.68 | 1,400 | — | — |
| 2017-02-08 | $12.66 | $14.55 | 10,500 | — | — |
| 2017-02-07 | $12.48 | $14.35 | 1,000 | — | — |
| 2017-02-06 | $12.61 | $14.50 | 55,200 | — | — |
| 2017-02-03 | $12.34 | $14.18 | 1,400 | — | — |
| 2017-02-02 | $12.52 | $14.39 | 500 | — | — |
| 2017-02-01 | $12.22 | $14.05 | 6,200 | — | — |
| 2017-01-31 | $12.46 | $14.32 | 2,100 | — | — |
| 2017-01-30 | $12.31 | $14.15 | 1,500 | — | — |
| 2017-01-27 | $12.56 | $14.44 | 700 | — | — |
| 2017-01-26 | $12.65 | $14.54 | 5,300 | — | — |
| 2017-01-25 | $12.61 | $14.50 | 5,500 | — | — |
| 2017-01-24 | $12.59 | $14.47 | 15,800 | — | — |
| 2017-01-23 | $12.55 | $14.43 | 11,300 | — | — |
| 2017-01-20 | $12.61 | $14.50 | 7,600 | — | — |
| 2017-01-19 | $12.50 | $14.37 | 16,800 | — | — |
| 2017-01-18 | $12.31 | $14.15 | 100 | — | — |
| 2017-01-17 | $12.39 | $14.24 | 29,600 | — | — |
| 2017-01-13 | $12.33 | $14.17 | 1,500 | — | — |
| 2017-01-12 | $12.45 | $14.31 | 2,000 | — | — |
| 2017-01-11 | $12.54 | $14.41 | 20,700 | — | — |
| 2017-01-10 | $12.54 | $14.41 | 24,600 | — | — |
| 2017-01-09 | $12.40 | $14.25 | 1,100 | — | — |
| 2017-01-06 | $12.35 | $14.20 | 11,500 | — | — |
| 2017-01-05 | $12.45 | $14.31 | 1,900 | — | — |
| 2017-01-04 | $12.30 | $14.14 | 9,700 | — | — |
| 2017-01-03 | $12.32 | $14.16 | 49,000 | — | — |