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 | $12.30 | $19.21 | 15,600 | — | — |
| 2017-12-28 | $12.60 | $19.68 | 5,300 | — | — |
| 2017-12-27 | $12.95 | $20.22 | 2,900 | — | — |
| 2017-12-26 | $13.00 | $20.30 | 5,300 | — | — |
| 2017-12-22 | $13.00 | $20.30 | 7,000 | — | — |
| 2017-12-21 | $13.20 | $20.62 | 15,600 | — | — |
| 2017-12-20 | $13.00 | $20.30 | 6,900 | — | — |
| 2017-12-19 | $13.40 | $20.93 | 3,400 | — | — |
| 2017-12-18 | $13.45 | $21.01 | 16,100 | — | — |
| 2017-12-15 | $13.10 | $20.46 | 49,300 | — | — |
| 2017-12-14 | $13.00 | $20.30 | 6,300 | — | — |
| 2017-12-13 | $13.55 | $21.16 | 7,700 | — | — |
| 2017-12-12 | $13.35 | $20.85 | 5,400 | — | — |
| 2017-12-11 | $13.30 | $20.77 | 4,800 | — | — |
| 2017-12-08 | $13.40 | $20.93 | 6,900 | — | — |
| 2017-12-07 | $13.35 | $20.67 | 23,700 | — | — |
| 2017-12-06 | $13.30 | $20.59 | 7,100 | — | — |
| 2017-12-05 | $13.60 | $21.06 | 7,600 | — | — |
| 2017-12-04 | $13.70 | $21.21 | 4,800 | — | — |
| 2017-12-01 | $13.70 | $21.21 | 9,600 | — | — |
| 2017-11-30 | $13.60 | $21.06 | 10,600 | — | — |
| 2017-11-29 | $14.00 | $21.68 | 24,400 | — | — |
| 2017-11-28 | $14.00 | $21.68 | 10,200 | — | — |
| 2017-11-27 | $13.55 | $20.98 | 11,800 | — | — |
| 2017-11-24 | $13.65 | $21.13 | 1,300 | — | — |
| 2017-11-22 | $13.60 | $21.06 | 4,600 | — | — |
| 2017-11-21 | $13.70 | $21.21 | 14,100 | — | — |
| 2017-11-20 | $13.80 | $21.37 | 10,000 | — | — |
| 2017-11-17 | $13.10 | $20.28 | 9,800 | — | — |
| 2017-11-16 | $13.10 | $20.28 | 10,300 | — | — |
| 2017-11-15 | $12.85 | $19.90 | 7,100 | — | — |
| 2017-11-14 | $13.10 | $20.28 | 5,500 | — | — |
| 2017-11-13 | $13.10 | $20.28 | 10,700 | — | — |
| 2017-11-10 | $12.95 | $20.05 | 3,000 | — | — |
| 2017-11-09 | $12.95 | $20.05 | 5,800 | — | — |
| 2017-11-08 | $12.95 | $20.05 | 14,000 | — | — |
| 2017-11-07 | $12.80 | $19.82 | 11,600 | — | — |
| 2017-11-06 | $12.85 | $19.90 | 4,200 | — | — |
| 2017-11-03 | $12.85 | $19.90 | 22,600 | — | — |
| 2017-11-02 | $12.50 | $19.35 | 18,000 | — | — |
| 2017-11-01 | $12.30 | $19.04 | 6,000 | — | — |
| 2017-10-31 | $12.35 | $19.12 | 18,600 | — | — |
| 2017-10-30 | $12.45 | $19.28 | 14,900 | — | — |
| 2017-10-27 | $12.80 | $19.82 | 24,600 | — | — |
| 2017-10-26 | $13.40 | $20.75 | 10,000 | — | — |
| 2017-10-25 | $13.65 | $21.13 | 4,200 | — | — |
| 2017-10-24 | $13.55 | $20.98 | 5,500 | — | — |
| 2017-10-23 | $13.35 | $20.67 | 2,600 | — | — |
| 2017-10-20 | $13.80 | $21.37 | 7,900 | — | — |
| 2017-10-19 | $13.70 | $21.21 | 2,200 | — | — |
| 2017-10-18 | $13.60 | $21.06 | 7,200 | — | — |
| 2017-10-17 | $13.70 | $21.21 | 6,600 | — | — |
| 2017-10-16 | $13.80 | $21.37 | 4,000 | — | — |
| 2017-10-13 | $13.80 | $21.37 | 5,600 | — | — |
| 2017-10-12 | $13.70 | $21.21 | 9,600 | — | — |
| 2017-10-11 | $13.90 | $21.52 | 7,500 | — | — |
| 2017-10-10 | $13.85 | $21.44 | 6,200 | — | — |
| 2017-10-09 | $13.55 | $20.98 | 3,400 | — | — |
| 2017-10-06 | $13.65 | $21.13 | 6,500 | — | — |
| 2017-10-05 | $13.50 | $20.90 | 2,800 | — | — |
| 2017-10-04 | $13.55 | $20.98 | 4,300 | — | — |
| 2017-10-03 | $13.60 | $21.06 | 15,400 | — | — |
| 2017-10-02 | $13.85 | $21.44 | 10,700 | — | — |
| 2017-09-29 | $13.60 | $21.06 | 16,900 | — | — |
| 2017-09-28 | $13.65 | $21.13 | 13,600 | — | — |
| 2017-09-27 | $13.90 | $21.52 | 22,800 | — | — |
| 2017-09-26 | $13.65 | $21.13 | 6,700 | — | — |
| 2017-09-25 | $13.40 | $20.75 | 8,600 | — | — |
| 2017-09-22 | $13.50 | $20.90 | 8,300 | — | — |
| 2017-09-21 | $13.45 | $20.82 | 4,400 | — | — |
| 2017-09-20 | $13.10 | $20.28 | 11,600 | — | — |
| 2017-09-19 | $13.15 | $20.36 | 10,900 | — | — |
| 2017-09-18 | $13.00 | $20.13 | 7,500 | — | — |
| 2017-09-15 | $12.40 | $19.20 | 61,100 | — | — |
| 2017-09-14 | $12.20 | $18.89 | 15,700 | — | — |
| 2017-09-13 | $12.10 | $18.73 | 42,700 | — | — |
| 2017-09-12 | $12.25 | $18.97 | 6,400 | — | — |
| 2017-09-11 | $12.20 | $18.89 | 5,300 | — | — |
| 2017-09-08 | $12.10 | $18.73 | 18,500 | — | — |
| 2017-09-07 | $12.15 | $18.63 | 6,200 | — | — |
| 2017-09-06 | $12.15 | $18.63 | 20,100 | — | — |
| 2017-09-05 | $12.00 | $18.40 | 9,800 | — | — |
| 2017-09-01 | $12.15 | $18.63 | 9,800 | — | — |
| 2017-08-31 | $12.05 | $18.48 | 16,100 | — | — |
| 2017-08-30 | $12.00 | $18.40 | 4,500 | — | — |
| 2017-08-29 | $12.05 | $18.48 | 9,200 | — | — |
| 2017-08-28 | $12.05 | $18.48 | 4,500 | — | — |
| 2017-08-25 | $12.00 | $18.40 | 13,200 | — | — |
| 2017-08-24 | $11.90 | $18.25 | 2,100 | — | — |
| 2017-08-23 | $11.85 | $18.17 | 4,100 | — | — |
| 2017-08-22 | $12.05 | $18.48 | 3,500 | — | — |
| 2017-08-21 | $11.90 | $18.25 | 6,100 | — | — |
| 2017-08-18 | $11.90 | $18.25 | 22,100 | — | — |
| 2017-08-17 | $11.90 | $18.25 | 13,500 | — | — |
| 2017-08-16 | $12.05 | $18.48 | 5,600 | — | — |
| 2017-08-15 | $12.35 | $18.94 | 6,100 | — | — |
| 2017-08-14 | $12.50 | $19.17 | 7,800 | — | — |
| 2017-08-11 | $12.00 | $18.40 | 10,600 | — | — |
| 2017-08-10 | $12.05 | $18.48 | 18,600 | — | — |
| 2017-08-09 | $12.05 | $18.48 | 7,800 | — | — |
| 2017-08-08 | $12.40 | $19.02 | 8,200 | — | — |
| 2017-08-07 | $12.30 | $18.86 | 11,100 | — | — |
| 2017-08-04 | $12.15 | $18.63 | 11,800 | — | — |
| 2017-08-03 | $12.10 | $18.56 | 3,800 | — | — |
| 2017-08-02 | $12.25 | $18.79 | 9,300 | — | — |
| 2017-08-01 | $12.40 | $19.02 | 7,000 | — | — |
| 2017-07-31 | $12.35 | $18.94 | 7,500 | — | — |
| 2017-07-28 | $12.50 | $19.17 | 8,700 | — | — |
| 2017-07-27 | $12.40 | $19.02 | 7,200 | — | — |
| 2017-07-26 | $12.75 | $19.55 | 5,700 | — | — |
| 2017-07-25 | $12.70 | $19.48 | 12,300 | — | — |
| 2017-07-24 | $12.45 | $19.09 | 12,000 | — | — |
| 2017-07-21 | $13.10 | $20.09 | 11,200 | — | — |
| 2017-07-20 | $12.80 | $19.63 | 7,400 | — | — |
| 2017-07-19 | $12.40 | $19.02 | 4,900 | — | — |
| 2017-07-18 | $12.45 | $19.09 | 7,300 | — | — |
| 2017-07-17 | $12.65 | $19.40 | 4,300 | — | — |
| 2017-07-14 | $12.95 | $19.86 | 2,200 | — | — |
| 2017-07-13 | $12.80 | $19.63 | 2,900 | — | — |
| 2017-07-12 | $12.90 | $19.78 | 5,100 | — | — |
| 2017-07-11 | $12.85 | $19.71 | 9,700 | — | — |
| 2017-07-10 | $12.80 | $19.63 | 6,200 | — | — |
| 2017-07-07 | $13.05 | $20.01 | 2,300 | — | — |
| 2017-07-06 | $12.80 | $19.63 | 6,900 | — | — |
| 2017-07-05 | $12.85 | $19.71 | 7,400 | — | — |
| 2017-07-03 | $12.75 | $19.55 | 6,500 | — | — |
| 2017-06-30 | $13.10 | $20.09 | 2,500 | — | — |
| 2017-06-29 | $13.20 | $20.24 | 11,600 | — | — |
| 2017-06-28 | $13.50 | $20.70 | 39,400 | — | — |
| 2017-06-27 | $13.20 | $20.24 | 34,500 | — | — |
| 2017-06-26 | $13.30 | $20.40 | 13,000 | — | — |
| 2017-06-23 | $13.70 | $21.01 | 47,500 | — | — |
| 2017-06-22 | $13.10 | $20.09 | 4,600 | — | — |
| 2017-06-21 | $12.75 | $19.55 | 4,700 | — | — |
| 2017-06-20 | $12.80 | $19.63 | 35,500 | — | — |
| 2017-06-19 | $12.90 | $19.78 | 4,900 | — | — |
| 2017-06-16 | $12.75 | $19.55 | 29,000 | — | — |
| 2017-06-15 | $13.20 | $20.24 | 3,600 | — | — |
| 2017-06-14 | $13.25 | $20.32 | 12,200 | — | — |
| 2017-06-13 | $13.05 | $20.01 | 5,900 | — | — |
| 2017-06-12 | $13.25 | $20.32 | 11,200 | — | — |
| 2017-06-09 | $12.95 | $19.86 | 17,400 | — | — |
| 2017-06-08 | $12.75 | $19.55 | 10,200 | — | — |
| 2017-06-07 | $12.30 | $18.86 | 13,100 | — | — |
| 2017-06-06 | $11.85 | $18.17 | 8,600 | — | — |
| 2017-06-05 | $11.95 | $18.15 | 9,300 | — | — |
| 2017-06-02 | $12.00 | $18.23 | 13,300 | — | — |
| 2017-06-01 | $12.35 | $18.76 | 18,200 | — | — |
| 2017-05-31 | $12.00 | $18.23 | 16,800 | — | — |
| 2017-05-30 | $11.50 | $17.47 | 8,100 | — | — |
| 2017-05-26 | $11.60 | $17.62 | 15,000 | — | — |
| 2017-05-25 | $11.60 | $17.62 | 9,000 | — | — |
| 2017-05-24 | $11.75 | $17.85 | 5,900 | — | — |
| 2017-05-23 | $11.65 | $17.70 | 7,500 | — | — |
| 2017-05-22 | $12.10 | $18.38 | 7,400 | — | — |
| 2017-05-19 | $11.85 | $18.00 | 11,200 | — | — |
| 2017-05-18 | $11.90 | $18.07 | 28,900 | — | — |
| 2017-05-17 | $11.75 | $17.85 | 29,500 | — | — |
| 2017-05-16 | $12.20 | $18.53 | 14,200 | — | — |
| 2017-05-15 | $12.50 | $18.99 | 9,700 | — | — |
| 2017-05-12 | $12.30 | $18.68 | 21,100 | — | — |
| 2017-05-11 | $12.05 | $18.30 | 23,000 | — | — |
| 2017-05-10 | $12.00 | $18.23 | 18,400 | — | — |
| 2017-05-09 | $12.50 | $18.99 | 14,100 | — | — |
| 2017-05-08 | $12.25 | $18.61 | 4,300 | — | — |
| 2017-05-05 | $12.25 | $18.61 | 11,100 | — | — |
| 2017-05-04 | $12.25 | $18.61 | 5,200 | — | — |
| 2017-05-03 | $12.25 | $18.61 | 31,900 | — | — |
| 2017-05-02 | $12.65 | $19.21 | 26,100 | — | — |
| 2017-05-01 | $12.60 | $19.14 | 67,400 | — | — |
| 2017-04-28 | $13.35 | $20.28 | 11,500 | — | — |
| 2017-04-27 | $14.15 | $21.49 | 24,200 | — | — |
| 2017-04-26 | $13.45 | $20.43 | 45,800 | — | — |
| 2017-04-25 | $13.40 | $20.35 | 12,200 | — | — |
| 2017-04-24 | $12.95 | $19.67 | 16,400 | — | — |
| 2017-04-21 | $13.15 | $19.97 | 13,900 | — | — |
| 2017-04-20 | $13.20 | $20.05 | 17,900 | — | — |
| 2017-04-19 | $13.10 | $19.90 | 11,800 | — | — |
| 2017-04-18 | $13.05 | $19.82 | 11,900 | — | — |
| 2017-04-17 | $13.10 | $19.90 | 5,000 | — | — |
| 2017-04-13 | $12.80 | $19.44 | 9,600 | — | — |
| 2017-04-12 | $12.85 | $19.52 | 7,300 | — | — |
| 2017-04-11 | $13.00 | $19.75 | 6,100 | — | — |
| 2017-04-10 | $12.85 | $19.52 | 8,700 | — | — |
| 2017-04-07 | $13.05 | $19.82 | 15,400 | — | — |
| 2017-04-06 | $12.95 | $19.67 | 9,400 | — | — |
| 2017-04-05 | $12.65 | $19.21 | 11,500 | — | — |
| 2017-04-04 | $12.95 | $19.67 | 9,900 | — | — |
| 2017-04-03 | $12.90 | $19.59 | 9,400 | — | — |
| 2017-03-31 | $12.90 | $19.59 | 18,800 | — | — |
| 2017-03-30 | $12.85 | $19.52 | 8,300 | — | — |
| 2017-03-29 | $12.75 | $19.37 | 20,100 | — | — |
| 2017-03-28 | $13.00 | $19.75 | 11,400 | — | — |
| 2017-03-27 | $12.65 | $19.21 | 8,700 | — | — |
| 2017-03-24 | $12.75 | $19.37 | 11,500 | — | — |
| 2017-03-23 | $12.75 | $19.37 | 6,000 | — | — |
| 2017-03-22 | $12.55 | $19.06 | 35,700 | — | — |
| 2017-03-21 | $12.55 | $19.06 | 11,000 | — | — |
| 2017-03-20 | $12.80 | $19.44 | 14,200 | — | — |
| 2017-03-17 | $12.95 | $19.67 | 35,200 | — | — |
| 2017-03-16 | $12.60 | $19.14 | 8,100 | — | — |
| 2017-03-15 | $12.35 | $18.76 | 10,000 | — | — |
| 2017-03-14 | $12.25 | $18.61 | 2,700 | — | — |
| 2017-03-13 | $12.68 | $19.26 | 6,800 | — | — |
| 2017-03-10 | $12.75 | $19.37 | 19,300 | — | — |
| 2017-03-09 | $12.70 | $19.29 | 10,700 | — | — |
| 2017-03-08 | $13.05 | $19.65 | 15,300 | — | — |
| 2017-03-07 | $12.90 | $19.42 | 12,600 | — | — |
| 2017-03-06 | $13.10 | $19.72 | 8,700 | — | — |
| 2017-03-03 | $13.25 | $19.95 | 23,400 | — | — |
| 2017-03-02 | $13.55 | $20.40 | 35,600 | — | — |
| 2017-03-01 | $13.35 | $20.10 | 33,000 | — | — |
| 2017-02-28 | $13.00 | $19.57 | 49,300 | — | — |
| 2017-02-27 | $13.00 | $19.57 | 16,000 | — | — |
| 2017-02-24 | $13.05 | $19.65 | 13,600 | — | — |
| 2017-02-23 | $13.25 | $19.95 | 37,900 | — | — |
| 2017-02-22 | $13.00 | $19.57 | 21,800 | — | — |
| 2017-02-21 | $12.95 | $19.50 | 7,500 | — | — |
| 2017-02-17 | $13.00 | $19.57 | 36,400 | — | — |
| 2017-02-16 | $12.95 | $19.50 | 32,800 | — | — |
| 2017-02-15 | $13.05 | $19.65 | 27,200 | — | — |
| 2017-02-14 | $13.10 | $19.72 | 19,900 | — | — |
| 2017-02-13 | $13.20 | $19.87 | 12,600 | — | — |
| 2017-02-10 | $13.05 | $19.65 | 16,100 | — | — |
| 2017-02-09 | $12.80 | $19.27 | 39,800 | — | — |
| 2017-02-08 | $12.90 | $19.42 | 41,300 | — | — |
| 2017-02-07 | $13.00 | $19.57 | 20,600 | — | — |
| 2017-02-06 | $13.00 | $19.57 | 23,200 | — | — |
| 2017-02-03 | $13.15 | $19.80 | 14,800 | — | — |
| 2017-02-02 | $13.10 | $19.72 | 7,800 | — | — |
| 2017-02-01 | $13.20 | $19.87 | 7,800 | — | — |
| 2017-01-31 | $13.20 | $19.87 | 13,000 | — | — |
| 2017-01-30 | $13.15 | $19.80 | 8,500 | — | — |
| 2017-01-27 | $13.25 | $19.95 | 12,300 | — | — |
| 2017-01-26 | $13.20 | $19.87 | 4,600 | — | — |
| 2017-01-25 | $13.30 | $20.02 | 9,600 | — | — |
| 2017-01-24 | $13.25 | $19.95 | 8,600 | — | — |
| 2017-01-23 | $13.15 | $19.80 | 8,700 | — | — |
| 2017-01-20 | $13.10 | $19.72 | 7,600 | — | — |
| 2017-01-19 | $13.10 | $19.72 | 3,200 | — | — |
| 2017-01-18 | $13.15 | $19.80 | 8,500 | — | — |
| 2017-01-17 | $13.20 | $19.87 | 11,600 | — | — |
| 2017-01-13 | $13.65 | $20.55 | 8,000 | — | — |
| 2017-01-12 | $13.25 | $19.95 | 8,100 | — | — |
| 2017-01-11 | $13.35 | $20.10 | 10,000 | — | — |
| 2017-01-10 | $13.25 | $19.95 | 5,100 | — | — |
| 2017-01-09 | $13.00 | $19.57 | 4,200 | — | — |
| 2017-01-06 | $13.30 | $20.02 | 14,900 | — | — |
| 2017-01-05 | $13.45 | $20.25 | 5,900 | — | — |
| 2017-01-04 | $13.40 | $20.17 | 12,000 | — | — |
| 2017-01-03 | $13.15 | $19.80 | 17,000 | — | — |