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
- 2008-02-29 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 | $13.61 | $13.61 | 3,700 | — | — |
| 2017-12-28 | $13.74 | $13.74 | 1,700 | — | — |
| 2017-12-27 | $13.76 | $13.76 | 700 | — | — |
| 2017-12-26 | $13.81 | $13.81 | 1,200 | — | — |
| 2017-12-22 | $13.95 | $13.95 | 500 | — | — |
| 2017-12-21 | $14.00 | $14.00 | 3,500 | — | — |
| 2017-12-20 | $13.97 | $13.97 | 53,400 | — | — |
| 2017-12-19 | $14.04 | $14.04 | 100 | — | — |
| 2017-12-18 | $14.04 | $14.04 | 1,900 | — | — |
| 2017-12-15 | $14.20 | $14.20 | 1,000 | — | — |
| 2017-12-14 | $14.19 | $14.19 | 58,600 | — | — |
| 2017-12-13 | $14.12 | $14.12 | 800 | — | — |
| 2017-12-12 | $14.28 | $14.28 | 3,500 | — | — |
| 2017-12-11 | $14.35 | $14.35 | 1,300 | — | — |
| 2017-12-08 | $14.29 | $14.29 | 59,700 | — | — |
| 2017-12-07 | $14.30 | $14.30 | 5,600 | — | — |
| 2017-12-06 | $14.01 | $14.01 | 100 | — | — |
| 2017-12-05 | $14.04 | $14.04 | 2,400 | — | — |
| 2017-12-04 | $13.90 | $13.90 | 1,600 | — | — |
| 2017-12-01 | $13.79 | $13.79 | 9,700 | — | — |
| 2017-11-30 | $13.89 | $13.89 | 400 | — | — |
| 2017-11-29 | $13.80 | $13.80 | 1,400 | — | — |
| 2017-11-28 | $13.70 | $13.70 | 100 | — | — |
| 2017-11-27 | $13.65 | $13.65 | 500 | — | — |
| 2017-11-24 | $13.83 | $13.83 | 500 | — | — |
| 2017-11-22 | $13.67 | $13.67 | 700 | — | — |
| 2017-11-21 | $13.88 | $13.88 | 0 | — | — |
| 2017-11-20 | $13.88 | $13.88 | 1,500 | — | — |
| 2017-11-17 | $13.75 | $13.75 | 1,500 | — | — |
| 2017-11-16 | $13.89 | $13.89 | 9,100 | — | — |
| 2017-11-15 | $13.86 | $13.86 | 400 | — | — |
| 2017-11-14 | $13.85 | $13.85 | 700 | — | — |
| 2017-11-13 | $13.89 | $13.89 | 400 | — | — |
| 2017-11-10 | $13.87 | $13.87 | 125,600 | — | — |
| 2017-11-09 | $13.81 | $13.81 | 0 | — | — |
| 2017-11-08 | $13.81 | $13.81 | 1,000 | — | — |
| 2017-11-07 | $13.88 | $13.88 | 3,100 | — | — |
| 2017-11-06 | $13.82 | $13.82 | 1,700 | — | — |
| 2017-11-03 | $13.95 | $13.95 | 0 | — | — |
| 2017-11-02 | $13.95 | $13.95 | 100 | — | — |
| 2017-11-01 | $13.95 | $13.95 | 900 | — | — |
| 2017-10-31 | $13.96 | $13.96 | 1,700 | — | — |
| 2017-10-30 | $13.92 | $13.92 | 200 | — | — |
| 2017-10-27 | $13.92 | $13.92 | 5,000 | — | — |
| 2017-10-26 | $14.01 | $14.01 | 5,000 | — | — |
| 2017-10-25 | $13.96 | $13.96 | 1,800 | — | — |
| 2017-10-24 | $13.87 | $13.87 | 6,200 | — | — |
| 2017-10-23 | $13.93 | $13.93 | 5,500 | — | — |
| 2017-10-20 | $13.89 | $13.89 | 74,600 | — | — |
| 2017-10-19 | $13.81 | $13.81 | 0 | — | — |
| 2017-10-18 | $13.81 | $13.81 | 100 | — | — |
| 2017-10-17 | $13.80 | $13.80 | 1,800 | — | — |
| 2017-10-16 | $13.75 | $13.75 | 1,100 | — | — |
| 2017-10-13 | $13.66 | $13.66 | 2,700 | — | — |
| 2017-10-12 | $13.69 | $13.69 | 1,300 | — | — |
| 2017-10-11 | $13.82 | $13.82 | 55,600 | — | — |
| 2017-10-10 | $13.76 | $13.76 | 1,600 | — | — |
| 2017-10-09 | $13.84 | $13.84 | 1,700 | — | — |
| 2017-10-06 | $13.88 | $13.88 | 1,300 | — | — |
| 2017-10-05 | $13.96 | $13.96 | 500 | — | — |
| 2017-10-04 | $13.91 | $13.91 | 17,300 | — | — |
| 2017-10-03 | $13.95 | $13.95 | 900 | — | — |
| 2017-10-02 | $13.99 | $13.99 | 99,900 | — | — |
| 2017-09-29 | $13.90 | $13.90 | 98,200 | — | — |
| 2017-09-28 | $13.78 | $13.78 | 3,500 | — | — |
| 2017-09-27 | $13.85 | $13.85 | 12,200 | — | — |
| 2017-09-26 | $13.75 | $13.75 | 4,400 | — | — |
| 2017-09-25 | $13.55 | $13.55 | 57,700 | — | — |
| 2017-09-22 | $13.68 | $13.68 | 5,100 | — | — |
| 2017-09-21 | $13.68 | $13.68 | 7,100 | — | — |
| 2017-09-20 | $13.63 | $13.63 | 700 | — | — |
| 2017-09-19 | $13.55 | $13.55 | 54,700 | — | — |
| 2017-09-18 | $13.54 | $13.54 | 12,900 | — | — |
| 2017-09-15 | $13.41 | $13.41 | 700 | — | — |
| 2017-09-14 | $13.38 | $13.38 | 0 | — | — |
| 2017-09-13 | $13.38 | $13.38 | 24,300 | — | — |
| 2017-09-12 | $13.30 | $13.30 | 4,900 | — | — |
| 2017-09-11 | $13.31 | $13.31 | 5,200 | — | — |
| 2017-09-08 | $13.12 | $13.12 | 1,800 | — | — |
| 2017-09-07 | $13.15 | $13.15 | 3,800 | — | — |
| 2017-09-06 | $13.27 | $13.27 | 800 | — | — |
| 2017-09-05 | $13.19 | $13.19 | 5,600 | — | — |
| 2017-09-01 | $13.34 | $13.34 | 11,000 | — | — |
| 2017-08-31 | $13.39 | $13.39 | 14,200 | — | — |
| 2017-08-30 | $13.53 | $13.53 | 12,600 | — | — |
| 2017-08-29 | $13.51 | $13.51 | 2,900 | — | — |
| 2017-08-28 | $13.48 | $13.48 | 9,200 | — | — |
| 2017-08-25 | $13.70 | $13.70 | 10,200 | — | — |
| 2017-08-24 | $13.76 | $13.76 | 1,800 | — | — |
| 2017-08-23 | $13.72 | $13.72 | 300 | — | — |
| 2017-08-22 | $13.78 | $13.78 | 3,000 | — | — |
| 2017-08-21 | $13.70 | $13.70 | 3,400 | — | — |
| 2017-08-18 | $13.72 | $13.72 | 3,100 | — | — |
| 2017-08-17 | $13.74 | $13.74 | 8,100 | — | — |
| 2017-08-16 | $13.83 | $13.83 | 7,000 | — | — |
| 2017-08-15 | $13.91 | $13.91 | 5,500 | — | — |
| 2017-08-14 | $13.80 | $13.80 | 200 | — | — |
| 2017-08-11 | $13.76 | $13.76 | 5,000 | — | — |
| 2017-08-10 | $13.78 | $13.78 | 8,100 | — | — |
| 2017-08-09 | $13.85 | $13.85 | 100,900 | — | — |
| 2017-08-08 | $14.08 | $14.08 | 114,000 | — | — |
| 2017-08-07 | $14.07 | $14.07 | 4,200 | — | — |
| 2017-08-04 | $14.05 | $14.05 | 2,000 | — | — |
| 2017-08-03 | $13.95 | $13.95 | 3,500 | — | — |
| 2017-08-02 | $13.95 | $13.95 | 2,100 | — | — |
| 2017-08-01 | $13.90 | $13.90 | 8,900 | — | — |
| 2017-07-31 | $13.98 | $13.98 | 1,400 | — | — |
| 2017-07-28 | $13.93 | $13.93 | 7,100 | — | — |
| 2017-07-27 | $14.04 | $14.04 | 5,700 | — | — |
| 2017-07-26 | $14.03 | $14.03 | 10,100 | — | — |
| 2017-07-25 | $14.15 | $14.15 | 700 | — | — |
| 2017-07-24 | $14.10 | $14.10 | 3,100 | — | — |
| 2017-07-21 | $14.08 | $14.08 | 2,300 | — | — |
| 2017-07-20 | $14.21 | $14.21 | 2,300 | — | — |
| 2017-07-19 | $14.32 | $14.32 | 19,700 | — | — |
| 2017-07-18 | $14.23 | $14.23 | 9,300 | — | — |
| 2017-07-17 | $14.32 | $14.32 | 6,500 | — | — |
| 2017-07-14 | $14.39 | $14.39 | 110,800 | — | — |
| 2017-07-13 | $14.55 | $14.55 | 12,000 | — | — |
| 2017-07-12 | $14.55 | $14.55 | 29,000 | — | — |
| 2017-07-11 | $14.50 | $14.50 | 7,400 | — | — |
| 2017-07-10 | $14.51 | $14.51 | 19,300 | — | — |
| 2017-07-07 | $14.64 | $14.64 | 7,800 | — | — |
| 2017-07-06 | $14.35 | $14.35 | 16,400 | — | — |
| 2017-07-05 | $14.42 | $14.42 | 19,800 | — | — |
| 2017-07-03 | $14.46 | $14.46 | 32,400 | — | — |
| 2017-06-30 | $14.22 | $14.22 | 9,500 | — | — |
| 2017-06-29 | $14.18 | $14.18 | 5,500 | — | — |
| 2017-06-28 | $14.16 | $14.16 | 7,800 | — | — |
| 2017-06-27 | $14.17 | $14.17 | 11,700 | — | — |
| 2017-06-26 | $14.21 | $14.21 | 2,000 | — | — |
| 2017-06-23 | $14.06 | $14.06 | 12,100 | — | — |
| 2017-06-22 | $14.12 | $14.12 | 4,400 | — | — |
| 2017-06-21 | $14.16 | $14.16 | 10,700 | — | — |
| 2017-06-20 | $14.20 | $14.20 | 15,000 | — | — |
| 2017-06-19 | $14.20 | $14.20 | 11,200 | — | — |
| 2017-06-16 | $14.07 | $14.07 | 800 | — | — |
| 2017-06-15 | $14.07 | $14.07 | 1,300 | — | — |
| 2017-06-14 | $14.00 | $14.00 | 18,200 | — | — |
| 2017-06-13 | $13.96 | $13.96 | 137,600 | — | — |
| 2017-06-12 | $13.93 | $13.93 | 8,300 | — | — |
| 2017-06-09 | $13.90 | $13.90 | 17,300 | — | — |
| 2017-06-08 | $13.77 | $13.77 | 19,200 | — | — |
| 2017-06-07 | $13.71 | $13.71 | 22,600 | — | — |
| 2017-06-06 | $13.62 | $13.62 | 18,200 | — | — |
| 2017-06-05 | $13.76 | $13.76 | 9,000 | — | — |
| 2017-06-02 | $13.80 | $13.80 | 2,400 | — | — |
| 2017-06-01 | $13.92 | $13.92 | 4,800 | — | — |
| 2017-05-31 | $13.88 | $13.88 | 2,700 | — | — |
| 2017-05-30 | $13.94 | $13.94 | 8,400 | — | — |
| 2017-05-26 | $13.91 | $13.91 | 14,900 | — | — |
| 2017-05-25 | $14.03 | $14.03 | 9,400 | — | — |
| 2017-05-24 | $14.00 | $14.00 | 2,300 | — | — |
| 2017-05-23 | $14.01 | $14.01 | 1,200 | — | — |
| 2017-05-22 | $13.98 | $13.98 | 1,300 | — | — |
| 2017-05-19 | $14.03 | $14.03 | 1,000 | — | — |
| 2017-05-18 | $14.10 | $14.10 | 2,000 | — | — |
| 2017-05-17 | $13.98 | $13.98 | 10,600 | — | — |
| 2017-05-16 | $14.23 | $14.23 | 10,500 | — | — |
| 2017-05-15 | $14.30 | $14.30 | 2,500 | — | — |
| 2017-05-12 | $14.32 | $14.32 | 111,700 | — | — |
| 2017-05-11 | $14.39 | $14.39 | 1,200 | — | — |
| 2017-05-10 | $14.40 | $14.40 | 3,200 | — | — |
| 2017-05-09 | $14.45 | $14.45 | 5,100 | — | — |
| 2017-05-08 | $14.34 | $14.34 | 4,100 | — | — |
| 2017-05-05 | $14.30 | $14.30 | 9,700 | — | — |
| 2017-05-04 | $14.35 | $14.35 | 24,100 | — | — |
| 2017-05-03 | $14.12 | $14.12 | 5,900 | — | — |
| 2017-05-02 | $14.02 | $14.02 | 1,800 | — | — |
| 2017-05-01 | $14.04 | $14.04 | 4,000 | — | — |
| 2017-04-28 | $13.87 | $13.87 | 25,300 | — | — |
| 2017-04-27 | $13.92 | $13.92 | 3,100 | — | — |
| 2017-04-26 | $13.87 | $13.87 | 15,600 | — | — |
| 2017-04-25 | $13.93 | $13.93 | 111,600 | — | — |
| 2017-04-24 | $13.80 | $13.80 | 18,800 | — | — |
| 2017-04-21 | $13.68 | $13.68 | 7,100 | — | — |
| 2017-04-20 | $13.72 | $13.72 | 1,600 | — | — |
| 2017-04-19 | $13.74 | $13.74 | 10,200 | — | — |
| 2017-04-18 | $13.60 | $13.60 | 21,600 | — | — |
| 2017-04-17 | $13.70 | $13.70 | 10,600 | — | — |
| 2017-04-13 | $13.64 | $13.64 | 11,000 | — | — |
| 2017-04-12 | $13.83 | $13.83 | 600 | — | — |
| 2017-04-11 | $13.82 | $13.82 | 16,500 | — | — |
| 2017-04-10 | $14.06 | $14.06 | 2,800 | — | — |
| 2017-04-07 | $14.02 | $14.02 | 7,900 | — | — |
| 2017-04-06 | $14.05 | $14.05 | 1,900 | — | — |
| 2017-04-05 | $14.01 | $14.01 | 3,600 | — | — |
| 2017-04-04 | $14.01 | $14.01 | 1,700 | — | — |
| 2017-04-03 | $14.02 | $14.02 | 16,600 | — | — |
| 2017-03-31 | $14.06 | $14.06 | 300 | — | — |
| 2017-03-30 | $14.14 | $14.14 | 4,200 | — | — |
| 2017-03-29 | $14.00 | $14.00 | 3,800 | — | — |
| 2017-03-28 | $14.05 | $14.05 | 14,000 | — | — |
| 2017-03-27 | $14.02 | $14.02 | 2,700 | — | — |
| 2017-03-24 | $14.07 | $14.07 | 3,400 | — | — |
| 2017-03-23 | $14.11 | $14.11 | 1,500 | — | — |
| 2017-03-22 | $14.07 | $14.07 | 13,900 | — | — |
| 2017-03-21 | $14.10 | $14.10 | 6,900 | — | — |
| 2017-03-20 | $14.23 | $14.23 | 5,000 | — | — |
| 2017-03-17 | $14.31 | $14.31 | 7,700 | — | — |
| 2017-03-16 | $14.31 | $14.31 | 47,300 | — | — |
| 2017-03-15 | $14.42 | $14.42 | 15,700 | — | — |
| 2017-03-14 | $14.63 | $14.63 | 19,700 | — | — |
| 2017-03-13 | $14.60 | $14.60 | 8,700 | — | — |
| 2017-03-10 | $14.56 | $14.56 | 16,800 | — | — |
| 2017-03-09 | $14.67 | $14.67 | 21,900 | — | — |
| 2017-03-08 | $14.55 | $14.55 | 20,300 | — | — |
| 2017-03-07 | $14.49 | $14.49 | 19,800 | — | — |
| 2017-03-06 | $14.34 | $14.34 | 15,200 | — | — |
| 2017-03-03 | $14.24 | $14.24 | 8,600 | — | — |
| 2017-03-02 | $14.24 | $14.24 | 7,000 | — | — |
| 2017-03-01 | $14.05 | $14.05 | 3,500 | — | — |
| 2017-02-28 | $14.11 | $14.11 | 2,700 | — | — |
| 2017-02-27 | $14.04 | $14.04 | 14,100 | — | — |
| 2017-02-24 | $13.95 | $13.95 | 3,100 | — | — |
| 2017-02-23 | $14.05 | $14.05 | 5,700 | — | — |
| 2017-02-22 | $14.17 | $14.17 | 14,300 | — | — |
| 2017-02-21 | $14.25 | $14.25 | 46,900 | — | — |
| 2017-02-17 | $14.21 | $14.21 | 46,700 | — | — |
| 2017-02-16 | $14.17 | $14.17 | 37,700 | — | — |
| 2017-02-15 | $14.27 | $14.27 | 1,000 | — | — |
| 2017-02-14 | $14.31 | $14.31 | 18,100 | — | — |
| 2017-02-13 | $14.34 | $14.34 | 5,800 | — | — |
| 2017-02-10 | $14.23 | $14.23 | 2,500 | — | — |
| 2017-02-09 | $14.29 | $14.29 | 5,000 | — | — |
| 2017-02-08 | $14.16 | $14.16 | 8,300 | — | — |
| 2017-02-07 | $14.25 | $14.25 | 33,700 | — | — |
| 2017-02-06 | $14.27 | $14.27 | 59,300 | — | — |
| 2017-02-03 | $14.42 | $14.42 | 11,000 | — | — |
| 2017-02-02 | $14.47 | $14.47 | 24,600 | — | — |
| 2017-02-01 | $14.53 | $14.53 | 13,300 | — | — |
| 2017-01-31 | $14.49 | $14.49 | 17,600 | — | — |
| 2017-01-30 | $14.73 | $14.73 | 7,600 | — | — |
| 2017-01-27 | $14.81 | $14.81 | 4,100 | — | — |
| 2017-01-26 | $14.81 | $14.81 | 46,200 | — | — |
| 2017-01-25 | $14.70 | $14.70 | 6,300 | — | — |
| 2017-01-24 | $14.54 | $14.54 | 3,800 | — | — |
| 2017-01-23 | $14.43 | $14.43 | 9,400 | — | — |
| 2017-01-20 | $14.56 | $14.56 | 3,800 | — | — |
| 2017-01-19 | $14.59 | $14.59 | 5,700 | — | — |
| 2017-01-18 | $14.60 | $14.60 | 26,600 | — | — |
| 2017-01-17 | $14.46 | $14.46 | 46,500 | — | — |
| 2017-01-13 | $14.73 | $14.73 | 30,600 | — | — |
| 2017-01-12 | $14.69 | $14.69 | 164,600 | — | — |
| 2017-01-11 | $14.74 | $14.74 | 41,400 | — | — |
| 2017-01-10 | $14.81 | $14.81 | 4,300 | — | — |
| 2017-01-09 | $14.86 | $14.86 | 18,000 | — | — |
| 2017-01-06 | $15.02 | $15.02 | 3,200 | — | — |
| 2017-01-05 | $14.90 | $14.90 | 32,800 | — | — |
| 2017-01-04 | $15.18 | $15.18 | 60,400 | — | — |
| 2017-01-03 | $15.20 | $15.20 | 109,400 | — | — |