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
- 1980-03-17 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 | $12.38 | $20.58 | 10,400 | — | — |
| 2017-12-28 | $12.63 | $21.00 | 9,400 | — | — |
| 2017-12-27 | $12.50 | $20.79 | 0 | — | — |
| 2017-12-26 | $12.50 | $20.79 | 3,000 | — | — |
| 2017-12-22 | $12.55 | $20.87 | 7,600 | — | — |
| 2017-12-21 | $12.58 | $20.92 | 4,800 | — | — |
| 2017-12-20 | $12.60 | $20.96 | 5,200 | — | — |
| 2017-12-19 | $12.55 | $20.87 | 7,200 | — | — |
| 2017-12-18 | $12.63 | $21.00 | 13,200 | — | — |
| 2017-12-15 | $12.48 | $20.75 | 47,400 | — | — |
| 2017-12-14 | $12.53 | $20.83 | 10,400 | — | — |
| 2017-12-13 | $12.65 | $21.04 | 10,200 | — | — |
| 2017-12-12 | $12.20 | $20.29 | 10,200 | — | — |
| 2017-12-11 | $12.18 | $20.25 | 10,200 | — | — |
| 2017-12-08 | $12.58 | $20.92 | 8,600 | — | — |
| 2017-12-07 | $12.35 | $20.54 | 13,400 | — | — |
| 2017-12-06 | $12.48 | $20.75 | 10,800 | — | — |
| 2017-12-05 | $12.63 | $21.00 | 10,000 | — | — |
| 2017-12-04 | $12.80 | $21.29 | 3,800 | — | — |
| 2017-12-01 | $12.85 | $21.37 | 15,400 | — | — |
| 2017-11-30 | $12.88 | $21.41 | 13,800 | — | — |
| 2017-11-29 | $12.93 | $21.50 | 12,400 | — | — |
| 2017-11-28 | $12.83 | $21.33 | 11,400 | — | — |
| 2017-11-27 | $12.75 | $21.21 | 6,600 | — | — |
| 2017-11-24 | $12.68 | $21.08 | 3,200 | — | — |
| 2017-11-22 | $12.88 | $21.41 | 40,800 | — | — |
| 2017-11-21 | $12.98 | $21.58 | 44,600 | — | — |
| 2017-11-20 | $12.68 | $21.08 | 7,600 | — | — |
| 2017-11-17 | $12.33 | $20.50 | 17,000 | — | — |
| 2017-11-16 | $12.30 | $20.46 | 6,400 | — | — |
| 2017-11-15 | $11.75 | $19.54 | 7,200 | — | — |
| 2017-11-14 | $11.90 | $19.79 | 5,800 | — | — |
| 2017-11-13 | $11.98 | $19.92 | 1,400 | — | — |
| 2017-11-10 | $12.05 | $20.04 | 4,400 | — | — |
| 2017-11-09 | $12.10 | $20.13 | 14,000 | — | — |
| 2017-11-08 | $12.33 | $20.50 | 9,000 | — | — |
| 2017-11-07 | $12.15 | $20.21 | 46,800 | — | — |
| 2017-11-06 | $12.68 | $21.08 | 8,200 | — | — |
| 2017-11-03 | $12.38 | $20.58 | 27,000 | — | — |
| 2017-11-02 | $12.70 | $21.12 | 22,200 | — | — |
| 2017-11-01 | $12.50 | $20.79 | 8,600 | — | — |
| 2017-10-31 | $12.58 | $20.92 | 18,400 | — | — |
| 2017-10-30 | $11.88 | $19.75 | 25,600 | — | — |
| 2017-10-27 | $12.28 | $20.42 | 17,600 | — | — |
| 2017-10-26 | $12.53 | $20.83 | 8,000 | — | — |
| 2017-10-25 | $12.85 | $21.37 | 15,800 | — | — |
| 2017-10-24 | $12.93 | $21.50 | 23,800 | — | — |
| 2017-10-23 | $12.85 | $21.37 | 14,200 | — | — |
| 2017-10-20 | $13.00 | $21.62 | 23,000 | — | — |
| 2017-10-19 | $13.00 | $21.62 | 15,600 | — | — |
| 2017-10-18 | $13.00 | $21.62 | 57,000 | — | — |
| 2017-10-17 | $12.95 | $21.54 | 18,400 | — | — |
| 2017-10-16 | $12.95 | $21.54 | 34,200 | — | — |
| 2017-10-13 | $12.95 | $21.54 | 13,200 | — | — |
| 2017-10-12 | $12.93 | $21.50 | 34,400 | — | — |
| 2017-10-11 | $12.98 | $21.58 | 10,000 | — | — |
| 2017-10-10 | $13.00 | $21.62 | 17,400 | — | — |
| 2017-10-09 | $12.73 | $21.16 | 11,800 | — | — |
| 2017-10-06 | $12.85 | $21.37 | 21,800 | — | — |
| 2017-10-05 | $12.80 | $21.29 | 15,400 | — | — |
| 2017-10-04 | $12.98 | $21.58 | 65,200 | — | — |
| 2017-10-03 | $12.60 | $20.96 | 23,400 | — | — |
| 2017-10-02 | $12.70 | $21.12 | 21,200 | — | — |
| 2017-09-29 | $12.60 | $20.96 | 36,600 | — | — |
| 2017-09-28 | $12.65 | $21.04 | 21,200 | — | — |
| 2017-09-27 | $12.68 | $21.08 | 27,400 | — | — |
| 2017-09-26 | $12.68 | $21.08 | 14,400 | — | — |
| 2017-09-25 | $12.65 | $21.04 | 44,600 | — | — |
| 2017-09-22 | $12.70 | $21.12 | 74,000 | — | — |
| 2017-09-21 | $12.10 | $20.13 | 24,200 | — | — |
| 2017-09-20 | $12.10 | $20.13 | 47,200 | — | — |
| 2017-09-19 | $11.68 | $19.42 | 12,000 | — | — |
| 2017-09-18 | $11.68 | $19.42 | 24,800 | — | — |
| 2017-09-15 | $11.40 | $18.96 | 93,600 | — | — |
| 2017-09-14 | $12.10 | $20.13 | 15,000 | — | — |
| 2017-09-13 | $12.13 | $20.17 | 43,200 | — | — |
| 2017-09-12 | $12.08 | $20.08 | 34,400 | — | — |
| 2017-09-11 | $11.88 | $19.75 | 17,400 | — | — |
| 2017-09-08 | $11.73 | $19.50 | 15,600 | — | — |
| 2017-09-07 | $11.73 | $19.50 | 12,800 | — | — |
| 2017-09-06 | $11.73 | $19.50 | 32,000 | — | — |
| 2017-09-05 | $11.98 | $19.92 | 28,200 | — | — |
| 2017-09-01 | $12.10 | $20.13 | 22,200 | — | — |
| 2017-08-31 | $11.93 | $19.83 | 23,000 | — | — |
| 2017-08-30 | $11.93 | $19.83 | 14,000 | — | — |
| 2017-08-29 | $11.80 | $19.63 | 6,800 | — | — |
| 2017-08-28 | $11.65 | $19.38 | 11,400 | — | — |
| 2017-08-25 | $11.35 | $18.88 | 14,800 | — | — |
| 2017-08-24 | $11.28 | $18.75 | 13,400 | — | — |
| 2017-08-23 | $11.20 | $18.63 | 17,000 | — | — |
| 2017-08-22 | $11.55 | $19.21 | 16,600 | — | — |
| 2017-08-21 | $11.80 | $19.63 | 21,000 | — | — |
| 2017-08-18 | $11.63 | $19.34 | 27,000 | — | — |
| 2017-08-17 | $11.60 | $19.29 | 22,800 | — | — |
| 2017-08-16 | $11.75 | $19.54 | 33,000 | — | — |
| 2017-08-15 | $11.73 | $19.50 | 17,600 | — | — |
| 2017-08-14 | $11.85 | $19.71 | 27,000 | — | — |
| 2017-08-11 | $11.49 | $19.11 | 26,000 | — | — |
| 2017-08-10 | $11.45 | $19.04 | 18,000 | — | — |
| 2017-08-09 | $11.35 | $18.88 | 21,400 | — | — |
| 2017-08-08 | $11.53 | $19.17 | 15,200 | — | — |
| 2017-08-07 | $11.53 | $19.17 | 21,000 | — | — |
| 2017-08-04 | $11.13 | $18.50 | 11,200 | — | — |
| 2017-08-03 | $11.10 | $18.46 | 8,000 | — | — |
| 2017-08-02 | $11.20 | $18.63 | 15,400 | — | — |
| 2017-08-01 | $11.28 | $18.75 | 29,800 | — | — |
| 2017-07-31 | $11.53 | $19.17 | 29,800 | — | — |
| 2017-07-28 | $11.33 | $18.84 | 28,600 | — | — |
| 2017-07-27 | $11.20 | $18.63 | 36,200 | — | — |
| 2017-07-26 | $9.98 | $16.59 | 18,600 | — | — |
| 2017-07-25 | $9.75 | $16.22 | 15,000 | — | — |
| 2017-07-24 | $9.70 | $16.13 | 31,600 | — | — |
| 2017-07-21 | $10.03 | $16.67 | 24,800 | — | — |
| 2017-07-20 | $10.20 | $16.96 | 14,400 | — | — |
| 2017-07-19 | $10.28 | $17.09 | 13,600 | — | — |
| 2017-07-18 | $10.40 | $17.30 | 14,600 | — | — |
| 2017-07-17 | $10.60 | $17.63 | 13,000 | — | — |
| 2017-07-14 | $10.70 | $17.80 | 9,200 | — | — |
| 2017-07-13 | $10.68 | $17.76 | 9,000 | — | — |
| 2017-07-12 | $10.78 | $17.92 | 31,400 | — | — |
| 2017-07-11 | $11.00 | $18.30 | 10,800 | — | — |
| 2017-07-10 | $11.08 | $18.42 | 16,800 | — | — |
| 2017-07-07 | $11.30 | $18.79 | 22,000 | — | — |
| 2017-07-06 | $11.50 | $19.13 | 17,400 | — | — |
| 2017-07-05 | $11.60 | $19.29 | 26,800 | — | — |
| 2017-07-03 | $11.30 | $18.79 | 32,400 | — | — |
| 2017-06-30 | $11.08 | $18.42 | 18,200 | — | — |
| 2017-06-29 | $10.80 | $17.96 | 33,200 | — | — |
| 2017-06-28 | $10.78 | $17.92 | 21,800 | — | — |
| 2017-06-27 | $10.24 | $17.03 | 24,200 | — | — |
| 2017-06-26 | $10.30 | $17.13 | 21,200 | — | — |
| 2017-06-23 | $10.10 | $16.80 | 98,000 | — | — |
| 2017-06-22 | $10.50 | $17.46 | 21,000 | — | — |
| 2017-06-21 | $10.60 | $17.63 | 30,800 | — | — |
| 2017-06-20 | $10.28 | $17.09 | 26,200 | — | — |
| 2017-06-19 | $10.48 | $17.42 | 27,400 | — | — |
| 2017-06-16 | $11.20 | $18.63 | 81,200 | — | — |
| 2017-06-15 | $10.50 | $17.46 | 16,000 | — | — |
| 2017-06-14 | $10.88 | $18.09 | 31,200 | — | — |
| 2017-06-13 | $10.85 | $18.05 | 34,600 | — | — |
| 2017-06-12 | $11.38 | $18.92 | 25,600 | — | — |
| 2017-06-09 | $10.78 | $17.92 | 36,000 | — | — |
| 2017-06-08 | $10.55 | $17.55 | 23,000 | — | — |
| 2017-06-07 | $10.13 | $16.84 | 26,600 | — | — |
| 2017-06-06 | $10.18 | $16.92 | 35,800 | — | — |
| 2017-06-05 | $10.35 | $17.21 | 45,600 | — | — |
| 2017-06-02 | $11.33 | $18.84 | 30,000 | — | — |
| 2017-06-01 | $11.00 | $18.30 | 44,800 | — | — |
| 2017-05-31 | $10.65 | $17.71 | 38,000 | — | — |
| 2017-05-30 | $10.48 | $17.42 | 35,000 | — | — |
| 2017-05-26 | $9.93 | $16.51 | 27,800 | — | — |
| 2017-05-25 | $9.98 | $16.59 | 31,200 | — | — |
| 2017-05-24 | $9.93 | $16.51 | 25,000 | — | — |
| 2017-05-23 | $9.40 | $15.63 | 18,400 | — | — |
| 2017-05-22 | $9.68 | $16.09 | 7,200 | — | — |
| 2017-05-19 | $9.88 | $16.42 | 37,000 | — | — |
| 2017-05-18 | $9.65 | $16.05 | 20,000 | — | — |
| 2017-05-17 | $9.53 | $15.84 | 32,600 | — | — |
| 2017-05-16 | $9.90 | $16.47 | 24,600 | — | — |
| 2017-05-15 | $10.33 | $17.17 | 19,800 | — | — |
| 2017-05-12 | $10.23 | $17.01 | 24,600 | — | — |
| 2017-05-11 | $10.45 | $17.38 | 19,000 | — | — |
| 2017-05-10 | $10.65 | $17.71 | 21,000 | — | — |
| 2017-05-09 | $10.73 | $17.84 | 33,000 | — | — |
| 2017-05-08 | $11.05 | $18.38 | 29,000 | — | — |
| 2017-05-05 | $11.15 | $18.55 | 15,800 | — | — |
| 2017-05-04 | $11.10 | $18.46 | 20,200 | — | — |
| 2017-05-03 | $11.05 | $18.38 | 21,800 | — | — |
| 2017-05-02 | $11.15 | $18.55 | 16,200 | — | — |
| 2017-05-01 | $11.45 | $19.04 | 28,800 | — | — |
| 2017-04-28 | $11.38 | $18.92 | 24,400 | — | — |
| 2017-04-27 | $11.70 | $19.46 | 25,800 | — | — |
| 2017-04-26 | $11.78 | $19.58 | 32,000 | — | — |
| 2017-04-25 | $11.48 | $19.09 | 50,600 | — | — |
| 2017-04-24 | $11.20 | $18.63 | 40,800 | — | — |
| 2017-04-21 | $10.75 | $17.88 | 80,800 | — | — |
| 2017-04-20 | $10.83 | $18.00 | 113,600 | — | — |
| 2017-04-19 | $10.50 | $17.46 | 61,800 | — | — |
| 2017-04-18 | $10.03 | $16.67 | 60,800 | — | — |
| 2017-04-17 | $9.75 | $16.22 | 59,600 | — | — |
| 2017-04-13 | $9.58 | $15.93 | 51,400 | — | — |
| 2017-04-12 | $9.83 | $16.34 | 53,200 | — | — |
| 2017-04-11 | $9.90 | $16.47 | 46,200 | — | — |
| 2017-04-10 | $9.85 | $16.38 | 119,200 | — | — |
| 2017-04-07 | $9.98 | $16.59 | 51,400 | — | — |
| 2017-04-06 | $10.25 | $17.05 | 98,600 | — | — |
| 2017-04-05 | $10.50 | $17.46 | 157,800 | — | — |
| 2017-04-04 | $10.60 | $17.63 | 133,200 | — | — |
| 2017-04-03 | $10.83 | $18.00 | 95,600 | — | — |
| 2017-03-31 | $11.23 | $18.67 | 47,400 | — | — |
| 2017-03-30 | $10.95 | $18.21 | 34,200 | — | — |
| 2017-03-29 | $11.00 | $18.30 | 25,800 | — | — |
| 2017-03-28 | $11.48 | $19.09 | 38,000 | — | — |
| 2017-03-27 | $11.28 | $18.75 | 60,600 | — | — |
| 2017-03-24 | $11.33 | $18.84 | 80,600 | — | — |
| 2017-03-23 | $11.38 | $18.92 | 60,400 | — | — |
| 2017-03-22 | $10.95 | $18.21 | 29,600 | — | — |
| 2017-03-21 | $11.55 | $19.21 | 30,200 | — | — |
| 2017-03-20 | $12.50 | $20.79 | 13,800 | — | — |
| 2017-03-17 | $12.78 | $21.25 | 121,800 | — | — |
| 2017-03-16 | $12.83 | $21.33 | 24,600 | — | — |
| 2017-03-15 | $13.38 | $22.25 | 25,400 | — | — |
| 2017-03-14 | $13.25 | $22.04 | 48,400 | — | — |
| 2017-03-13 | $13.25 | $22.04 | 36,600 | — | — |
| 2017-03-10 | $13.33 | $22.16 | 32,000 | — | — |
| 2017-03-09 | $13.33 | $22.16 | 31,000 | — | — |
| 2017-03-08 | $13.30 | $22.12 | 43,000 | — | — |
| 2017-03-07 | $13.35 | $22.20 | 26,200 | — | — |
| 2017-03-06 | $13.63 | $22.66 | 37,600 | — | — |
| 2017-03-03 | $13.75 | $22.87 | 27,800 | — | — |
| 2017-03-02 | $13.33 | $22.16 | 22,200 | — | — |
| 2017-03-01 | $13.88 | $23.08 | 62,600 | — | — |
| 2017-02-28 | $13.83 | $22.99 | 37,600 | — | — |
| 2017-02-27 | $13.85 | $23.04 | 45,000 | — | — |
| 2017-02-24 | $13.13 | $21.83 | 31,000 | — | — |
| 2017-02-23 | $12.33 | $20.50 | 26,400 | — | — |
| 2017-02-22 | $12.73 | $21.16 | 44,000 | — | — |
| 2017-02-21 | $13.13 | $21.83 | 27,400 | — | — |
| 2017-02-17 | $13.18 | $21.91 | 31,200 | — | — |
| 2017-02-16 | $13.05 | $21.71 | 15,600 | — | — |
| 2017-02-15 | $13.38 | $22.25 | 38,000 | — | — |
| 2017-02-14 | $13.45 | $22.37 | 23,800 | — | — |
| 2017-02-13 | $13.45 | $22.37 | 43,800 | — | — |
| 2017-02-10 | $13.55 | $22.54 | 66,800 | — | — |
| 2017-02-09 | $13.05 | $21.71 | 20,200 | — | — |
| 2017-02-08 | $12.55 | $20.87 | 39,800 | — | — |
| 2017-02-07 | $12.70 | $21.12 | 42,600 | — | — |
| 2017-02-06 | $12.78 | $21.25 | 21,400 | — | — |
| 2017-02-03 | $13.08 | $21.75 | 37,800 | — | — |
| 2017-02-02 | $13.05 | $21.71 | 28,600 | — | — |
| 2017-02-01 | $12.90 | $21.46 | 31,200 | — | — |
| 2017-01-31 | $12.93 | $21.50 | 36,200 | — | — |
| 2017-01-30 | $12.28 | $20.42 | 57,200 | — | — |
| 2017-01-27 | $12.43 | $20.67 | 66,400 | — | — |
| 2017-01-26 | $12.30 | $20.46 | 25,800 | — | — |
| 2017-01-25 | $12.15 | $20.21 | 85,000 | — | — |
| 2017-01-24 | $11.73 | $19.50 | 74,400 | — | — |
| 2017-01-23 | $10.95 | $18.21 | 28,800 | — | — |
| 2017-01-20 | $10.98 | $18.25 | 27,200 | — | — |
| 2017-01-19 | $11.28 | $18.75 | 41,600 | — | — |
| 2017-01-18 | $11.69 | $19.44 | 105,800 | — | — |
| 2017-01-17 | $11.08 | $18.42 | 18,600 | — | — |
| 2017-01-13 | $11.58 | $19.25 | 485,400 | — | — |
| 2017-01-12 | $11.38 | $18.92 | 6,400 | — | — |
| 2017-01-11 | $11.68 | $19.42 | 9,000 | — | — |
| 2017-01-10 | $11.83 | $19.67 | 15,600 | — | — |
| 2017-01-09 | $11.48 | $19.09 | 10,600 | — | — |
| 2017-01-06 | $11.88 | $19.75 | 8,400 | — | — |
| 2017-01-05 | $12.18 | $20.25 | 9,600 | — | — |
| 2017-01-04 | $12.43 | $20.67 | 19,600 | — | — |
| 2017-01-03 | $12.20 | $20.29 | 13,600 | — | — |