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
- 2008-09-18 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 | $14.63 | $22.70 | 920,200 | — | — |
| 2017-12-28 | $14.41 | $22.36 | 822,400 | — | — |
| 2017-12-27 | $14.21 | $22.05 | 466,200 | — | — |
| 2017-12-26 | $14.21 | $22.05 | 912,800 | — | — |
| 2017-12-22 | $13.83 | $21.46 | 708,600 | — | — |
| 2017-12-21 | $13.60 | $21.10 | 594,500 | — | — |
| 2017-12-20 | $13.47 | $20.90 | 660,300 | — | — |
| 2017-12-19 | $13.21 | $20.50 | 923,800 | — | — |
| 2017-12-18 | $13.10 | $20.33 | 1,401,700 | — | — |
| 2017-12-15 | $12.91 | $20.03 | 1,390,000 | — | — |
| 2017-12-14 | $12.91 | $20.03 | 923,400 | — | — |
| 2017-12-13 | $12.84 | $19.92 | 1,042,000 | — | — |
| 2017-12-12 | $12.62 | $19.58 | 1,385,300 | — | — |
| 2017-12-11 | $12.43 | $19.29 | 1,246,300 | — | — |
| 2017-12-08 | $12.16 | $18.87 | 781,700 | — | — |
| 2017-12-07 | $11.89 | $18.45 | 452,300 | — | — |
| 2017-12-06 | $11.74 | $18.22 | 1,427,100 | — | — |
| 2017-12-05 | $11.86 | $18.40 | 838,200 | — | — |
| 2017-12-04 | $11.90 | $18.47 | 1,033,600 | — | — |
| 2017-12-01 | $11.78 | $18.28 | 484,800 | — | — |
| 2017-11-30 | $11.60 | $18.00 | 1,117,300 | — | — |
| 2017-11-29 | $11.74 | $18.22 | 1,375,800 | — | — |
| 2017-11-28 | $11.55 | $17.92 | 1,980,900 | — | — |
| 2017-11-27 | $11.88 | $18.43 | 1,834,200 | — | — |
| 2017-11-24 | $11.75 | $18.23 | 790,600 | — | — |
| 2017-11-22 | $11.89 | $18.45 | 1,334,800 | — | — |
| 2017-11-21 | $11.56 | $17.94 | 1,253,200 | — | — |
| 2017-11-20 | $11.50 | $17.84 | 2,038,300 | — | — |
| 2017-11-17 | $11.65 | $18.08 | 721,300 | — | — |
| 2017-11-16 | $11.63 | $18.05 | 1,072,200 | — | — |
| 2017-11-15 | $11.60 | $18.00 | 1,215,600 | — | — |
| 2017-11-14 | $11.70 | $18.16 | 1,597,400 | — | — |
| 2017-11-13 | $11.86 | $18.40 | 1,477,100 | — | — |
| 2017-11-10 | $12.04 | $18.68 | 1,573,900 | — | — |
| 2017-11-09 | $12.03 | $18.67 | 2,154,300 | — | — |
| 2017-11-08 | $11.61 | $18.02 | 1,395,100 | — | — |
| 2017-11-07 | $11.99 | $18.61 | 2,041,400 | — | — |
| 2017-11-06 | $11.86 | $18.40 | 1,310,900 | — | — |
| 2017-11-03 | $11.22 | $17.41 | 1,796,200 | — | — |
| 2017-11-02 | $11.27 | $17.49 | 1,652,300 | — | — |
| 2017-11-01 | $11.39 | $17.67 | 2,920,000 | — | — |
| 2017-10-31 | $11.09 | $17.21 | 1,376,500 | — | — |
| 2017-10-30 | $10.99 | $17.05 | 1,896,300 | — | — |
| 2017-10-27 | $10.79 | $16.74 | 2,471,100 | — | — |
| 2017-10-26 | $10.42 | $16.17 | 2,458,000 | — | — |
| 2017-10-25 | $9.97 | $15.47 | 1,099,900 | — | — |
| 2017-10-24 | $9.91 | $15.38 | 1,116,000 | — | — |
| 2017-10-23 | $9.84 | $15.27 | 1,383,900 | — | — |
| 2017-10-20 | $9.94 | $15.42 | 959,800 | — | — |
| 2017-10-19 | $10.01 | $15.53 | 907,800 | — | — |
| 2017-10-18 | $10.04 | $15.58 | 1,196,800 | — | — |
| 2017-10-17 | $9.97 | $15.47 | 1,484,600 | — | — |
| 2017-10-16 | $9.83 | $15.25 | 556,500 | — | — |
| 2017-10-13 | $9.71 | $15.07 | 572,400 | — | — |
| 2017-10-12 | $9.55 | $14.82 | 910,000 | — | — |
| 2017-10-11 | $9.53 | $14.79 | 464,100 | — | — |
| 2017-10-10 | $9.50 | $14.74 | 658,700 | — | — |
| 2017-10-09 | $9.44 | $14.65 | 437,500 | — | — |
| 2017-10-06 | $9.50 | $14.74 | 712,200 | — | — |
| 2017-10-05 | $9.59 | $14.88 | 553,600 | — | — |
| 2017-10-04 | $9.54 | $14.80 | 535,400 | — | — |
| 2017-10-03 | $9.55 | $14.82 | 780,400 | — | — |
| 2017-10-02 | $9.51 | $14.76 | 520,800 | — | — |
| 2017-09-29 | $9.49 | $14.73 | 922,400 | — | — |
| 2017-09-28 | $9.52 | $14.77 | 807,200 | — | — |
| 2017-09-27 | $9.53 | $14.79 | 766,300 | — | — |
| 2017-09-26 | $9.59 | $14.88 | 1,216,800 | — | — |
| 2017-09-25 | $9.54 | $14.80 | 753,000 | — | — |
| 2017-09-22 | $9.55 | $14.82 | 408,500 | — | — |
| 2017-09-21 | $9.48 | $14.71 | 567,800 | — | — |
| 2017-09-20 | $9.50 | $14.74 | 342,800 | — | — |
| 2017-09-19 | $9.45 | $14.66 | 540,800 | — | — |
| 2017-09-18 | $9.42 | $14.62 | 675,400 | — | — |
| 2017-09-15 | $9.45 | $14.66 | 606,100 | — | — |
| 2017-09-14 | $9.40 | $14.59 | 1,176,700 | — | — |
| 2017-09-13 | $9.35 | $14.51 | 608,900 | — | — |
| 2017-09-12 | $9.24 | $14.34 | 462,400 | — | — |
| 2017-09-11 | $9.23 | $14.32 | 1,425,100 | — | — |
| 2017-09-08 | $9.29 | $14.42 | 899,800 | — | — |
| 2017-09-07 | $9.44 | $14.65 | 393,500 | — | — |
| 2017-09-06 | $9.43 | $14.63 | 659,500 | — | — |
| 2017-09-05 | $9.33 | $14.48 | 662,100 | — | — |
| 2017-09-01 | $9.28 | $14.40 | 606,800 | — | — |
| 2017-08-31 | $9.21 | $14.29 | 1,124,100 | — | — |
| 2017-08-30 | $9.09 | $14.11 | 651,000 | — | — |
| 2017-08-29 | $9.17 | $14.23 | 747,900 | — | — |
| 2017-08-28 | $9.09 | $14.11 | 857,900 | — | — |
| 2017-08-25 | $9.24 | $14.34 | 2,121,800 | — | — |
| 2017-08-24 | $9.20 | $14.28 | 433,700 | — | — |
| 2017-08-23 | $9.20 | $14.28 | 495,000 | — | — |
| 2017-08-22 | $9.17 | $14.23 | 455,400 | — | — |
| 2017-08-21 | $9.03 | $14.01 | 328,100 | — | — |
| 2017-08-18 | $9.19 | $14.26 | 453,600 | — | — |
| 2017-08-17 | $9.09 | $14.11 | 476,600 | — | — |
| 2017-08-16 | $9.08 | $14.09 | 1,077,700 | — | — |
| 2017-08-15 | $9.14 | $14.18 | 495,000 | — | — |
| 2017-08-14 | $9.15 | $14.20 | 734,100 | — | — |
| 2017-08-11 | $9.14 | $14.18 | 818,700 | — | — |
| 2017-08-10 | $9.12 | $14.15 | 1,290,800 | — | — |
| 2017-08-09 | $9.29 | $14.42 | 812,400 | — | — |
| 2017-08-08 | $9.10 | $14.12 | 693,300 | — | — |
| 2017-08-07 | $9.15 | $14.20 | 345,800 | — | — |
| 2017-08-04 | $9.27 | $14.38 | 597,200 | — | — |
| 2017-08-03 | $9.35 | $14.51 | 911,300 | — | — |
| 2017-08-02 | $9.28 | $14.40 | 598,000 | — | — |
| 2017-08-01 | $9.20 | $14.28 | 738,600 | — | — |
| 2017-07-31 | $9.34 | $14.49 | 617,800 | — | — |
| 2017-07-28 | $9.35 | $14.51 | 475,500 | — | — |
| 2017-07-27 | $9.28 | $14.40 | 715,600 | — | — |
| 2017-07-26 | $9.19 | $14.26 | 932,600 | — | — |
| 2017-07-25 | $9.25 | $14.35 | 997,600 | — | — |
| 2017-07-24 | $9.06 | $14.06 | 575,400 | — | — |
| 2017-07-21 | $9.08 | $14.09 | 805,900 | — | — |
| 2017-07-20 | $9.37 | $14.54 | 586,100 | — | — |
| 2017-07-19 | $9.31 | $14.45 | 928,600 | — | — |
| 2017-07-18 | $9.20 | $14.28 | 497,800 | — | — |
| 2017-07-17 | $9.12 | $14.15 | 416,500 | — | — |
| 2017-07-14 | $9.27 | $14.38 | 839,300 | — | — |
| 2017-07-13 | $9.15 | $14.20 | 1,356,200 | — | — |
| 2017-07-12 | $9.13 | $14.17 | 1,484,700 | — | — |
| 2017-07-11 | $8.95 | $13.89 | 920,500 | — | — |
| 2017-07-10 | $8.85 | $13.73 | 668,900 | — | — |
| 2017-07-07 | $8.78 | $13.62 | 640,600 | — | — |
| 2017-07-06 | $8.90 | $13.81 | 650,300 | — | — |
| 2017-07-05 | $8.84 | $13.72 | 918,600 | — | — |
| 2017-07-03 | $9.33 | $14.48 | 601,800 | — | — |
| 2017-06-30 | $9.09 | $14.11 | 769,100 | — | — |
| 2017-06-29 | $8.92 | $13.84 | 986,000 | — | — |
| 2017-06-28 | $8.88 | $13.78 | 997,600 | — | — |
| 2017-06-27 | $8.85 | $13.73 | 605,200 | — | — |
| 2017-06-26 | $8.86 | $13.75 | 227,500 | — | — |
| 2017-06-23 | $8.86 | $13.75 | 519,300 | — | — |
| 2017-06-22 | $8.85 | $13.73 | 682,700 | — | — |
| 2017-06-21 | $8.70 | $13.50 | 1,707,300 | — | — |
| 2017-06-20 | $8.72 | $13.53 | 1,334,800 | — | — |
| 2017-06-19 | $9.03 | $14.01 | 433,000 | — | — |
| 2017-06-16 | $9.13 | $14.17 | 683,800 | — | — |
| 2017-06-15 | $9.14 | $14.18 | 775,200 | — | — |
| 2017-06-14 | $9.10 | $14.12 | 1,382,500 | — | — |
| 2017-06-13 | $9.34 | $14.49 | 696,000 | — | — |
| 2017-06-12 | $9.26 | $14.37 | 877,900 | — | — |
| 2017-06-09 | $9.36 | $14.52 | 1,285,000 | — | — |
| 2017-06-08 | $9.21 | $14.29 | 2,185,800 | — | — |
| 2017-06-07 | $9.42 | $14.62 | 1,480,500 | — | — |
| 2017-06-06 | $9.67 | $15.01 | 1,151,300 | — | — |
| 2017-06-05 | $9.51 | $14.76 | 1,614,400 | — | — |
| 2017-06-02 | $9.15 | $14.20 | 1,447,200 | — | — |
| 2017-06-01 | $9.21 | $14.29 | 1,061,900 | — | — |
| 2017-05-31 | $9.13 | $14.17 | 2,542,700 | — | — |
| 2017-05-30 | $9.36 | $14.52 | 613,200 | — | — |
| 2017-05-26 | $9.59 | $14.88 | 733,100 | — | — |
| 2017-05-25 | $9.50 | $14.74 | 981,500 | — | — |
| 2017-05-24 | $9.70 | $15.05 | 626,600 | — | — |
| 2017-05-23 | $9.77 | $15.16 | 593,100 | — | — |
| 2017-05-22 | $9.82 | $15.24 | 946,300 | — | — |
| 2017-05-19 | $9.94 | $15.42 | 770,300 | — | — |
| 2017-05-18 | $9.62 | $14.93 | 1,631,700 | — | — |
| 2017-05-17 | $9.75 | $15.13 | 1,588,000 | — | — |
| 2017-05-16 | $10.11 | $15.69 | 1,305,000 | — | — |
| 2017-05-15 | $10.24 | $15.89 | 2,004,200 | — | — |
| 2017-05-12 | $9.90 | $15.36 | 2,599,300 | — | — |
| 2017-05-11 | $9.30 | $14.43 | 2,222,500 | — | — |
| 2017-05-10 | $9.39 | $14.57 | 1,095,700 | — | — |
| 2017-05-09 | $9.26 | $14.37 | 879,500 | — | — |
| 2017-05-08 | $9.32 | $14.46 | 2,104,400 | — | — |
| 2017-05-05 | $9.27 | $14.38 | 1,338,800 | — | — |
| 2017-05-04 | $8.97 | $13.92 | 1,105,800 | — | — |
| 2017-05-03 | $9.21 | $14.29 | 1,058,100 | — | — |
| 2017-05-02 | $9.03 | $14.01 | 2,101,900 | — | — |
| 2017-05-01 | $9.08 | $14.09 | 472,700 | — | — |
| 2017-04-28 | $9.14 | $14.18 | 957,600 | — | — |
| 2017-04-27 | $9.06 | $14.06 | 2,106,500 | — | — |
| 2017-04-26 | $9.33 | $14.48 | 999,800 | — | — |
| 2017-04-25 | $9.42 | $14.62 | 1,063,200 | — | — |
| 2017-04-24 | $9.55 | $14.57 | 785,000 | — | — |
| 2017-04-21 | $9.41 | $14.36 | 1,641,700 | — | — |
| 2017-04-20 | $9.60 | $14.65 | 2,074,700 | — | — |
| 2017-04-19 | $9.49 | $14.48 | 2,229,200 | — | — |
| 2017-04-18 | $9.62 | $14.68 | 876,900 | — | — |
| 2017-04-17 | $9.63 | $14.69 | 970,600 | — | — |
| 2017-04-13 | $9.28 | $14.16 | 1,396,900 | — | — |
| 2017-04-12 | $9.61 | $14.66 | 1,086,300 | — | — |
| 2017-04-11 | $9.72 | $14.83 | 1,087,800 | — | — |
| 2017-04-10 | $9.72 | $14.83 | 757,000 | — | — |
| 2017-04-07 | $9.56 | $14.58 | 1,178,200 | — | — |
| 2017-04-06 | $9.47 | $14.45 | 1,119,100 | — | — |
| 2017-04-05 | $9.42 | $14.37 | 1,282,200 | — | — |
| 2017-04-04 | $9.48 | $14.46 | 730,800 | — | — |
| 2017-04-03 | $9.38 | $14.31 | 662,400 | — | — |
| 2017-03-31 | $9.32 | $14.22 | 588,900 | — | — |
| 2017-03-30 | $9.27 | $14.14 | 625,400 | — | — |
| 2017-03-29 | $9.33 | $14.23 | 972,200 | — | — |
| 2017-03-28 | $9.10 | $13.88 | 988,200 | — | — |
| 2017-03-27 | $8.94 | $13.64 | 470,600 | — | — |
| 2017-03-24 | $9.05 | $13.81 | 532,000 | — | — |
| 2017-03-23 | $8.98 | $13.70 | 721,400 | — | — |
| 2017-03-22 | $8.95 | $13.65 | 1,329,100 | — | — |
| 2017-03-21 | $9.03 | $13.78 | 807,900 | — | — |
| 2017-03-20 | $9.05 | $13.81 | 562,100 | — | — |
| 2017-03-17 | $8.93 | $13.62 | 901,300 | — | — |
| 2017-03-16 | $8.96 | $13.67 | 1,147,700 | — | — |
| 2017-03-15 | $8.97 | $13.68 | 906,200 | — | — |
| 2017-03-14 | $8.60 | $13.12 | 978,100 | — | — |
| 2017-03-13 | $8.78 | $13.39 | 627,000 | — | — |
| 2017-03-10 | $8.84 | $13.49 | 1,174,400 | — | — |
| 2017-03-09 | $8.68 | $13.24 | 976,000 | — | — |
| 2017-03-08 | $8.61 | $13.14 | 1,546,300 | — | — |
| 2017-03-07 | $8.90 | $13.58 | 808,400 | — | — |
| 2017-03-06 | $8.79 | $13.41 | 1,095,200 | — | — |
| 2017-03-03 | $8.86 | $13.52 | 502,300 | — | — |
| 2017-03-02 | $8.76 | $13.36 | 643,900 | — | — |
| 2017-03-01 | $8.91 | $13.59 | 1,324,700 | — | — |
| 2017-02-28 | $9.02 | $13.76 | 656,400 | — | — |
| 2017-02-27 | $9.17 | $13.99 | 739,100 | — | — |
| 2017-02-24 | $9.08 | $13.85 | 1,280,500 | — | — |
| 2017-02-23 | $9.29 | $14.17 | 2,403,400 | — | — |
| 2017-02-22 | $9.01 | $13.75 | 1,098,600 | — | — |
| 2017-02-21 | $9.27 | $14.14 | 1,237,400 | — | — |
| 2017-02-17 | $9.28 | $14.16 | 1,200,000 | — | — |
| 2017-02-16 | $9.39 | $14.32 | 959,000 | — | — |
| 2017-02-15 | $9.47 | $14.45 | 1,464,300 | — | — |
| 2017-02-14 | $9.51 | $14.51 | 902,600 | — | — |
| 2017-02-13 | $9.56 | $14.58 | 582,700 | — | — |
| 2017-02-10 | $9.62 | $14.68 | 967,700 | — | — |
| 2017-02-09 | $9.43 | $14.39 | 851,900 | — | — |
| 2017-02-08 | $9.42 | $14.37 | 779,900 | — | — |
| 2017-02-07 | $9.45 | $14.42 | 1,672,700 | — | — |
| 2017-02-06 | $9.53 | $14.54 | 1,659,000 | — | — |
| 2017-02-03 | $9.67 | $14.75 | 849,900 | — | — |
| 2017-02-02 | $9.62 | $14.68 | 855,600 | — | — |
| 2017-02-01 | $9.58 | $14.61 | 1,082,900 | — | — |
| 2017-01-31 | $9.40 | $14.34 | 904,200 | — | — |
| 2017-01-30 | $9.31 | $14.20 | 1,726,600 | — | — |
| 2017-01-27 | $9.44 | $14.40 | 1,069,500 | — | — |
| 2017-01-26 | $9.45 | $14.42 | 549,800 | — | — |
| 2017-01-25 | $9.46 | $14.43 | 1,758,200 | — | — |
| 2017-01-24 | $9.52 | $14.52 | 923,700 | — | — |
| 2017-01-23 | $9.56 | $14.58 | 934,100 | — | — |
| 2017-01-20 | $9.50 | $14.49 | 1,068,400 | — | — |
| 2017-01-19 | $9.39 | $14.32 | 1,232,000 | — | — |
| 2017-01-18 | $9.42 | $14.37 | 949,800 | — | — |
| 2017-01-17 | $9.56 | $14.58 | 1,169,300 | — | — |
| 2017-01-13 | $9.45 | $14.42 | 759,900 | — | — |
| 2017-01-12 | $9.54 | $14.55 | 1,265,000 | — | — |
| 2017-01-11 | $9.50 | $14.49 | 738,800 | — | — |
| 2017-01-10 | $9.37 | $14.29 | 473,800 | — | — |
| 2017-01-09 | $9.30 | $14.19 | 639,900 | — | — |
| 2017-01-06 | $9.49 | $14.48 | 794,200 | — | — |
| 2017-01-05 | $9.56 | $14.58 | 1,154,800 | — | — |
| 2017-01-04 | $9.40 | $14.34 | 549,000 | — | — |
| 2017-01-03 | $9.28 | $14.16 | 1,020,900 | — | — |