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
- 2013-05-01 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 | $12.04 | $22.32 | 198,500 | — | — |
| 2017-12-28 | $12.15 | $22.52 | 146,500 | — | — |
| 2017-12-27 | $12.55 | $22.58 | 214,300 | — | — |
| 2017-12-26 | $12.53 | $22.54 | 113,100 | — | — |
| 2017-12-22 | $12.47 | $22.43 | 60,000 | — | — |
| 2017-12-21 | $12.53 | $22.54 | 75,200 | — | — |
| 2017-12-20 | $12.48 | $22.45 | 161,800 | — | — |
| 2017-12-19 | $12.37 | $22.25 | 227,600 | — | — |
| 2017-12-18 | $12.72 | $22.88 | 167,200 | — | — |
| 2017-12-15 | $12.92 | $23.24 | 165,700 | — | — |
| 2017-12-14 | $12.81 | $23.04 | 126,300 | — | — |
| 2017-12-13 | $12.83 | $23.08 | 106,300 | — | — |
| 2017-12-12 | $12.83 | $23.08 | 93,000 | — | — |
| 2017-12-11 | $12.85 | $23.12 | 75,700 | — | — |
| 2017-12-08 | $12.83 | $23.08 | 60,400 | — | — |
| 2017-12-07 | $12.77 | $22.97 | 60,400 | — | — |
| 2017-12-06 | $12.74 | $22.92 | 74,600 | — | — |
| 2017-12-05 | $12.79 | $23.01 | 73,400 | — | — |
| 2017-12-04 | $12.76 | $22.95 | 115,600 | — | — |
| 2017-12-01 | $12.71 | $22.86 | 115,300 | — | — |
| 2017-11-30 | $12.85 | $23.12 | 102,400 | — | — |
| 2017-11-29 | $12.96 | $23.31 | 68,200 | — | — |
| 2017-11-28 | $12.97 | $23.33 | 99,200 | — | — |
| 2017-11-27 | $12.86 | $23.13 | 81,500 | — | — |
| 2017-11-24 | $13.07 | $23.51 | 22,800 | — | — |
| 2017-11-22 | $13.03 | $23.44 | 73,900 | — | — |
| 2017-11-21 | $12.83 | $23.08 | 93,400 | — | — |
| 2017-11-20 | $12.90 | $23.21 | 67,900 | — | — |
| 2017-11-17 | $12.85 | $23.12 | 90,800 | — | — |
| 2017-11-16 | $12.56 | $22.60 | 116,600 | — | — |
| 2017-11-15 | $12.64 | $22.74 | 73,700 | — | — |
| 2017-11-14 | $12.78 | $22.99 | 62,100 | — | — |
| 2017-11-13 | $12.74 | $22.92 | 74,000 | — | — |
| 2017-11-10 | $12.74 | $22.92 | 122,500 | — | — |
| 2017-11-09 | $12.86 | $23.13 | 93,500 | — | — |
| 2017-11-08 | $12.93 | $23.26 | 97,300 | — | — |
| 2017-11-07 | $12.91 | $23.22 | 104,500 | — | — |
| 2017-11-06 | $12.72 | $22.88 | 170,100 | — | — |
| 2017-11-03 | $13.03 | $23.44 | 257,300 | — | — |
| 2017-11-02 | $13.28 | $23.89 | 110,300 | — | — |
| 2017-11-01 | $13.41 | $24.12 | 76,700 | — | — |
| 2017-10-31 | $13.38 | $24.07 | 89,800 | — | — |
| 2017-10-30 | $13.54 | $24.36 | 91,300 | — | — |
| 2017-10-27 | $13.72 | $24.68 | 127,000 | — | — |
| 2017-10-26 | $13.75 | $24.74 | 116,000 | — | — |
| 2017-10-25 | $13.98 | $25.15 | 131,000 | — | — |
| 2017-10-24 | $14.20 | $25.55 | 48,100 | — | — |
| 2017-10-23 | $14.28 | $25.69 | 93,000 | — | — |
| 2017-10-20 | $14.33 | $25.78 | 92,700 | — | — |
| 2017-10-19 | $14.44 | $25.98 | 41,300 | — | — |
| 2017-10-18 | $14.40 | $25.91 | 50,600 | — | — |
| 2017-10-17 | $14.52 | $26.12 | 44,100 | — | — |
| 2017-10-16 | $14.39 | $25.89 | 68,900 | — | — |
| 2017-10-13 | $14.46 | $26.01 | 34,100 | — | — |
| 2017-10-12 | $14.42 | $25.94 | 46,000 | — | — |
| 2017-10-11 | $14.51 | $26.10 | 48,100 | — | — |
| 2017-10-10 | $14.39 | $25.89 | 82,100 | — | — |
| 2017-10-09 | $14.43 | $25.96 | 32,400 | — | — |
| 2017-10-06 | $14.41 | $25.92 | 47,100 | — | — |
| 2017-10-05 | $14.58 | $26.23 | 44,500 | — | — |
| 2017-10-04 | $14.52 | $26.12 | 39,900 | — | — |
| 2017-10-03 | $14.46 | $26.01 | 92,700 | — | — |
| 2017-10-02 | $14.59 | $26.25 | 89,500 | — | — |
| 2017-09-29 | $14.52 | $26.12 | 58,400 | — | — |
| 2017-09-28 | $14.45 | $26.00 | 125,200 | — | — |
| 2017-09-27 | $14.76 | $25.83 | 109,200 | — | — |
| 2017-09-26 | $14.76 | $25.83 | 143,800 | — | — |
| 2017-09-25 | $14.71 | $25.75 | 178,700 | — | — |
| 2017-09-22 | $14.71 | $25.75 | 133,500 | — | — |
| 2017-09-21 | $14.67 | $25.68 | 41,400 | — | — |
| 2017-09-20 | $14.67 | $25.68 | 70,700 | — | — |
| 2017-09-19 | $14.68 | $25.69 | 72,800 | — | — |
| 2017-09-18 | $14.59 | $25.54 | 92,500 | — | — |
| 2017-09-15 | $14.43 | $25.26 | 199,400 | — | — |
| 2017-09-14 | $14.48 | $25.34 | 90,300 | — | — |
| 2017-09-13 | $14.45 | $25.29 | 99,400 | — | — |
| 2017-09-12 | $14.44 | $25.27 | 48,600 | — | — |
| 2017-09-11 | $14.44 | $25.27 | 96,100 | — | — |
| 2017-09-08 | $14.46 | $25.31 | 108,500 | — | — |
| 2017-09-07 | $14.52 | $25.41 | 55,000 | — | — |
| 2017-09-06 | $14.55 | $25.47 | 56,600 | — | — |
| 2017-09-05 | $14.55 | $25.47 | 70,700 | — | — |
| 2017-09-01 | $14.71 | $25.75 | 61,900 | — | — |
| 2017-08-31 | $14.63 | $25.61 | 70,400 | — | — |
| 2017-08-30 | $14.52 | $25.41 | 45,600 | — | — |
| 2017-08-29 | $14.47 | $25.33 | 70,900 | — | — |
| 2017-08-28 | $14.62 | $25.59 | 97,500 | — | — |
| 2017-08-25 | $14.65 | $25.64 | 74,800 | — | — |
| 2017-08-24 | $14.63 | $25.61 | 91,100 | — | — |
| 2017-08-23 | $14.59 | $25.54 | 44,300 | — | — |
| 2017-08-22 | $14.62 | $25.59 | 85,100 | — | — |
| 2017-08-21 | $14.59 | $25.54 | 47,800 | — | — |
| 2017-08-18 | $14.61 | $25.57 | 76,900 | — | — |
| 2017-08-17 | $14.50 | $25.38 | 58,700 | — | — |
| 2017-08-16 | $14.61 | $25.57 | 61,800 | — | — |
| 2017-08-15 | $14.66 | $25.66 | 111,200 | — | — |
| 2017-08-14 | $14.49 | $25.36 | 102,600 | — | — |
| 2017-08-11 | $14.23 | $24.91 | 282,800 | — | — |
| 2017-08-10 | $14.07 | $24.63 | 205,600 | — | — |
| 2017-08-09 | $14.31 | $25.05 | 76,000 | — | — |
| 2017-08-08 | $14.35 | $25.12 | 134,300 | — | — |
| 2017-08-07 | $14.32 | $25.06 | 158,400 | — | — |
| 2017-08-04 | $14.53 | $25.43 | 100,800 | — | — |
| 2017-08-03 | $14.58 | $25.52 | 258,300 | — | — |
| 2017-08-02 | $14.68 | $25.69 | 248,200 | — | — |
| 2017-08-01 | $14.86 | $26.01 | 104,700 | — | — |
| 2017-07-31 | $14.83 | $25.96 | 68,200 | — | — |
| 2017-07-28 | $14.75 | $25.82 | 103,000 | — | — |
| 2017-07-27 | $14.72 | $25.76 | 87,700 | — | — |
| 2017-07-26 | $14.70 | $25.73 | 92,700 | — | — |
| 2017-07-25 | $14.67 | $25.68 | 112,700 | — | — |
| 2017-07-24 | $14.82 | $25.94 | 234,100 | — | — |
| 2017-07-21 | $14.88 | $26.04 | 200,300 | — | — |
| 2017-07-20 | $14.63 | $25.61 | 82,700 | — | — |
| 2017-07-19 | $14.63 | $25.61 | 132,200 | — | — |
| 2017-07-18 | $14.61 | $25.57 | 174,900 | — | — |
| 2017-07-17 | $14.95 | $26.17 | 137,500 | — | — |
| 2017-07-14 | $14.76 | $25.83 | 89,600 | — | — |
| 2017-07-13 | $14.69 | $25.71 | 86,300 | — | — |
| 2017-07-12 | $14.87 | $26.03 | 90,500 | — | — |
| 2017-07-11 | $14.77 | $25.85 | 187,200 | — | — |
| 2017-07-10 | $14.74 | $25.80 | 166,100 | — | — |
| 2017-07-07 | $14.69 | $25.71 | 97,800 | — | — |
| 2017-07-06 | $14.75 | $25.82 | 749,800 | — | — |
| 2017-07-05 | $14.75 | $25.82 | 125,500 | — | — |
| 2017-07-03 | $14.80 | $25.90 | 103,200 | — | — |
| 2017-06-30 | $14.66 | $25.66 | 137,000 | — | — |
| 2017-06-29 | $14.78 | $25.87 | 240,000 | — | — |
| 2017-06-28 | $14.86 | $26.01 | 188,500 | — | — |
| 2017-06-27 | $15.40 | $26.25 | 270,800 | — | — |
| 2017-06-26 | $15.52 | $26.46 | 320,000 | — | — |
| 2017-06-23 | $15.65 | $26.68 | 1,205,100 | — | — |
| 2017-06-22 | $15.23 | $25.96 | 112,900 | — | — |
| 2017-06-21 | $15.18 | $25.88 | 143,700 | — | — |
| 2017-06-20 | $15.32 | $26.12 | 88,100 | — | — |
| 2017-06-19 | $15.35 | $26.17 | 213,500 | — | — |
| 2017-06-16 | $15.35 | $26.17 | 476,500 | — | — |
| 2017-06-15 | $15.04 | $25.64 | 207,200 | — | — |
| 2017-06-14 | $14.86 | $25.33 | 187,000 | — | — |
| 2017-06-13 | $14.74 | $25.13 | 129,900 | — | — |
| 2017-06-12 | $14.76 | $25.16 | 155,600 | — | — |
| 2017-06-09 | $14.67 | $25.01 | 107,200 | — | — |
| 2017-06-08 | $14.59 | $24.87 | 133,500 | — | — |
| 2017-06-07 | $14.57 | $24.84 | 73,900 | — | — |
| 2017-06-06 | $14.54 | $24.79 | 109,000 | — | — |
| 2017-06-05 | $14.61 | $24.91 | 152,000 | — | — |
| 2017-06-02 | $14.64 | $24.96 | 195,600 | — | — |
| 2017-06-01 | $14.56 | $24.82 | 176,600 | — | — |
| 2017-05-31 | $14.39 | $24.53 | 183,000 | — | — |
| 2017-05-30 | $14.48 | $24.68 | 213,700 | — | — |
| 2017-05-26 | $14.54 | $24.79 | 128,900 | — | — |
| 2017-05-25 | $14.50 | $24.72 | 167,100 | — | — |
| 2017-05-24 | $14.50 | $24.72 | 300,600 | — | — |
| 2017-05-23 | $14.50 | $24.72 | 133,700 | — | — |
| 2017-05-22 | $14.43 | $24.60 | 153,600 | — | — |
| 2017-05-19 | $14.30 | $24.38 | 370,400 | — | — |
| 2017-05-18 | $14.29 | $24.36 | 162,400 | — | — |
| 2017-05-17 | $14.41 | $24.57 | 327,300 | — | — |
| 2017-05-16 | $14.16 | $24.14 | 456,700 | — | — |
| 2017-05-15 | $14.39 | $24.53 | 203,600 | — | — |
| 2017-05-12 | $14.38 | $24.51 | 271,100 | — | — |
| 2017-05-11 | $14.42 | $24.58 | 398,000 | — | — |
| 2017-05-10 | $14.50 | $24.72 | 1,739,800 | — | — |
| 2017-05-09 | $15.32 | $26.12 | 50,000 | — | — |
| 2017-05-08 | $15.61 | $26.61 | 84,000 | — | — |
| 2017-05-05 | $15.33 | $26.13 | 64,500 | — | — |
| 2017-05-04 | $15.00 | $25.57 | 66,600 | — | — |
| 2017-05-03 | $15.24 | $25.98 | 75,800 | — | — |
| 2017-05-02 | $15.14 | $25.81 | 42,000 | — | — |
| 2017-05-01 | $15.18 | $25.88 | 22,700 | — | — |
| 2017-04-28 | $15.10 | $25.74 | 27,200 | — | — |
| 2017-04-27 | $15.37 | $26.20 | 56,900 | — | — |
| 2017-04-26 | $15.38 | $26.22 | 76,700 | — | — |
| 2017-04-25 | $15.26 | $26.01 | 56,200 | — | — |
| 2017-04-24 | $15.14 | $25.81 | 31,200 | — | — |
| 2017-04-21 | $15.07 | $25.69 | 49,800 | — | — |
| 2017-04-20 | $14.94 | $25.47 | 52,800 | — | — |
| 2017-04-19 | $14.93 | $25.45 | 46,000 | — | — |
| 2017-04-18 | $14.95 | $25.49 | 38,800 | — | — |
| 2017-04-17 | $14.86 | $25.33 | 33,800 | — | — |
| 2017-04-13 | $14.70 | $25.06 | 21,300 | — | — |
| 2017-04-12 | $14.68 | $25.03 | 57,400 | — | — |
| 2017-04-11 | $14.80 | $25.23 | 34,000 | — | — |
| 2017-04-10 | $14.65 | $24.97 | 196,400 | — | — |
| 2017-04-07 | $14.67 | $25.01 | 16,300 | — | — |
| 2017-04-06 | $14.75 | $25.15 | 11,200 | — | — |
| 2017-04-05 | $14.65 | $24.97 | 55,300 | — | — |
| 2017-04-04 | $14.71 | $25.08 | 15,400 | — | — |
| 2017-04-03 | $14.71 | $25.08 | 49,300 | — | — |
| 2017-03-31 | $14.66 | $24.99 | 32,200 | — | — |
| 2017-03-30 | $14.53 | $24.77 | 27,800 | — | — |
| 2017-03-29 | $14.61 | $24.91 | 73,800 | — | — |
| 2017-03-28 | $14.79 | $24.53 | 44,300 | — | — |
| 2017-03-27 | $14.77 | $24.50 | 33,500 | — | — |
| 2017-03-24 | $14.62 | $24.25 | 32,400 | — | — |
| 2017-03-23 | $14.70 | $24.38 | 62,900 | — | — |
| 2017-03-22 | $14.52 | $24.08 | 37,300 | — | — |
| 2017-03-21 | $14.46 | $23.98 | 41,500 | — | — |
| 2017-03-20 | $14.51 | $24.07 | 28,700 | — | — |
| 2017-03-17 | $14.60 | $24.22 | 73,000 | — | — |
| 2017-03-16 | $14.37 | $23.83 | 27,700 | — | — |
| 2017-03-15 | $14.27 | $23.67 | 15,300 | — | — |
| 2017-03-14 | $14.02 | $23.25 | 13,400 | — | — |
| 2017-03-13 | $14.15 | $23.47 | 22,900 | — | — |
| 2017-03-10 | $14.04 | $23.29 | 32,600 | — | — |
| 2017-03-09 | $13.79 | $22.87 | 62,400 | — | — |
| 2017-03-08 | $13.98 | $23.19 | 51,500 | — | — |
| 2017-03-07 | $14.27 | $23.67 | 35,500 | — | — |
| 2017-03-06 | $14.29 | $23.70 | 33,600 | — | — |
| 2017-03-03 | $14.47 | $24.00 | 27,100 | — | — |
| 2017-03-02 | $14.48 | $24.02 | 68,900 | — | — |
| 2017-03-01 | $14.66 | $24.32 | 48,600 | — | — |
| 2017-02-28 | $14.59 | $24.20 | 23,000 | — | — |
| 2017-02-27 | $14.56 | $24.15 | 31,200 | — | — |
| 2017-02-24 | $14.61 | $24.23 | 37,300 | — | — |
| 2017-02-23 | $14.57 | $24.17 | 49,700 | — | — |
| 2017-02-22 | $14.46 | $23.98 | 33,500 | — | — |
| 2017-02-21 | $14.55 | $24.13 | 39,500 | — | — |
| 2017-02-17 | $14.38 | $23.85 | 69,000 | — | — |
| 2017-02-16 | $14.39 | $23.87 | 78,000 | — | — |
| 2017-02-15 | $13.99 | $23.20 | 31,400 | — | — |
| 2017-02-14 | $14.05 | $23.30 | 30,700 | — | — |
| 2017-02-13 | $14.04 | $23.29 | 41,200 | — | — |
| 2017-02-10 | $13.96 | $23.15 | 104,100 | — | — |
| 2017-02-09 | $13.19 | $21.88 | 24,800 | — | — |
| 2017-02-08 | $13.02 | $21.60 | 12,700 | — | — |
| 2017-02-07 | $13.05 | $21.65 | 9,900 | — | — |
| 2017-02-06 | $13.07 | $21.68 | 28,700 | — | — |
| 2017-02-03 | $13.03 | $21.61 | 14,800 | — | — |
| 2017-02-02 | $12.97 | $21.51 | 14,300 | — | — |
| 2017-02-01 | $12.98 | $21.53 | 22,800 | — | — |
| 2017-01-31 | $13.03 | $21.61 | 23,600 | — | — |
| 2017-01-30 | $13.03 | $21.61 | 41,200 | — | — |
| 2017-01-27 | $13.12 | $21.76 | 12,800 | — | — |
| 2017-01-26 | $13.16 | $21.83 | 28,900 | — | — |
| 2017-01-25 | $13.20 | $21.89 | 18,000 | — | — |
| 2017-01-24 | $13.25 | $21.98 | 10,500 | — | — |
| 2017-01-23 | $13.27 | $22.01 | 29,900 | — | — |
| 2017-01-20 | $13.19 | $21.88 | 10,500 | — | — |
| 2017-01-19 | $13.02 | $21.60 | 17,500 | — | — |
| 2017-01-18 | $13.09 | $21.71 | 16,500 | — | — |
| 2017-01-17 | $13.08 | $21.70 | 27,500 | — | — |
| 2017-01-13 | $13.06 | $21.66 | 18,800 | — | — |
| 2017-01-12 | $12.99 | $21.55 | 19,300 | — | — |
| 2017-01-11 | $13.15 | $21.81 | 31,700 | — | — |
| 2017-01-10 | $13.15 | $21.81 | 24,400 | — | — |
| 2017-01-09 | $13.21 | $21.91 | 23,000 | — | — |
| 2017-01-06 | $13.23 | $21.94 | 19,200 | — | — |
| 2017-01-05 | $13.34 | $22.13 | 25,400 | — | — |
| 2017-01-04 | $13.31 | $22.08 | 38,300 | — | — |
| 2017-01-03 | $13.17 | $21.84 | 41,600 | — | — |