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
- 2011-03-23 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 | $14.09 | $22.36 | 91,600 | — | — |
| 2017-12-28 | $14.29 | $22.67 | 59,000 | — | — |
| 2017-12-27 | $14.27 | $22.64 | 87,900 | — | — |
| 2017-12-26 | $14.22 | $22.56 | 55,300 | — | — |
| 2017-12-22 | $14.22 | $22.56 | 85,100 | — | — |
| 2017-12-21 | $14.51 | $23.02 | 74,200 | — | — |
| 2017-12-20 | $14.28 | $22.66 | 80,200 | — | — |
| 2017-12-19 | $14.40 | $22.85 | 67,300 | — | — |
| 2017-12-18 | $14.49 | $22.99 | 72,100 | — | — |
| 2017-12-15 | $14.28 | $22.66 | 295,900 | — | — |
| 2017-12-14 | $14.19 | $22.52 | 71,700 | — | — |
| 2017-12-13 | $14.39 | $22.83 | 140,600 | — | — |
| 2017-12-12 | $14.47 | $22.96 | 52,500 | — | — |
| 2017-12-11 | $14.36 | $22.78 | 55,500 | — | — |
| 2017-12-08 | $14.30 | $22.69 | 72,400 | — | — |
| 2017-12-07 | $14.55 | $23.09 | 46,700 | — | — |
| 2017-12-06 | $14.64 | $23.23 | 44,200 | — | — |
| 2017-12-05 | $14.62 | $23.20 | 62,800 | — | — |
| 2017-12-04 | $14.75 | $23.40 | 66,600 | — | — |
| 2017-12-01 | $14.62 | $23.20 | 65,000 | — | — |
| 2017-11-30 | $15.01 | $23.82 | 113,200 | — | — |
| 2017-11-29 | $15.36 | $24.28 | 52,200 | — | — |
| 2017-11-28 | $15.45 | $24.42 | 58,400 | — | — |
| 2017-11-27 | $15.06 | $23.80 | 42,400 | — | — |
| 2017-11-24 | $15.47 | $24.45 | 31,700 | — | — |
| 2017-11-22 | $15.00 | $23.71 | 45,000 | — | — |
| 2017-11-21 | $15.03 | $23.75 | 76,500 | — | — |
| 2017-11-20 | $14.67 | $23.19 | 32,000 | — | — |
| 2017-11-17 | $14.49 | $22.90 | 33,800 | — | — |
| 2017-11-16 | $14.54 | $22.98 | 45,700 | — | — |
| 2017-11-15 | $14.21 | $22.46 | 41,500 | — | — |
| 2017-11-14 | $14.23 | $22.49 | 52,600 | — | — |
| 2017-11-13 | $14.16 | $22.38 | 68,000 | — | — |
| 2017-11-10 | $14.40 | $22.76 | 47,300 | — | — |
| 2017-11-09 | $14.28 | $22.57 | 66,700 | — | — |
| 2017-11-08 | $14.83 | $23.44 | 35,900 | — | — |
| 2017-11-07 | $14.81 | $23.41 | 43,900 | — | — |
| 2017-11-06 | $15.05 | $23.79 | 34,500 | — | — |
| 2017-11-03 | $15.08 | $23.83 | 26,700 | — | — |
| 2017-11-02 | $15.16 | $23.96 | 47,100 | — | — |
| 2017-11-01 | $15.15 | $23.94 | 34,800 | — | — |
| 2017-10-31 | $15.18 | $23.99 | 66,000 | — | — |
| 2017-10-30 | $14.80 | $23.39 | 56,600 | — | — |
| 2017-10-27 | $15.23 | $24.07 | 58,800 | — | — |
| 2017-10-26 | $15.27 | $24.13 | 46,400 | — | — |
| 2017-10-25 | $15.33 | $24.23 | 49,800 | — | — |
| 2017-10-24 | $15.14 | $23.93 | 58,000 | — | — |
| 2017-10-23 | $15.08 | $23.83 | 36,900 | — | — |
| 2017-10-20 | $15.25 | $24.10 | 79,200 | — | — |
| 2017-10-19 | $14.99 | $23.69 | 83,600 | — | — |
| 2017-10-18 | $15.28 | $24.15 | 52,000 | — | — |
| 2017-10-17 | $15.29 | $24.17 | 42,900 | — | — |
| 2017-10-16 | $15.46 | $24.43 | 47,700 | — | — |
| 2017-10-13 | $15.39 | $24.32 | 72,000 | — | — |
| 2017-10-12 | $15.40 | $24.34 | 65,000 | — | — |
| 2017-10-11 | $15.34 | $24.24 | 96,400 | — | — |
| 2017-10-10 | $15.49 | $24.48 | 58,900 | — | — |
| 2017-10-09 | $15.51 | $24.51 | 79,300 | — | — |
| 2017-10-06 | $15.51 | $24.51 | 79,900 | — | — |
| 2017-10-05 | $15.84 | $25.04 | 74,200 | — | — |
| 2017-10-04 | $15.96 | $25.22 | 68,200 | — | — |
| 2017-10-03 | $16.22 | $25.64 | 83,600 | — | — |
| 2017-10-02 | $16.18 | $25.57 | 99,700 | — | — |
| 2017-09-29 | $15.74 | $24.88 | 76,000 | — | — |
| 2017-09-28 | $15.94 | $25.19 | 69,300 | — | — |
| 2017-09-27 | $15.89 | $25.11 | 85,400 | — | — |
| 2017-09-26 | $15.51 | $24.51 | 70,500 | — | — |
| 2017-09-25 | $15.33 | $24.23 | 57,200 | — | — |
| 2017-09-22 | $15.30 | $24.18 | 61,800 | — | — |
| 2017-09-21 | $15.00 | $23.71 | 51,800 | — | — |
| 2017-09-20 | $15.02 | $23.74 | 82,700 | — | — |
| 2017-09-19 | $15.03 | $23.75 | 98,300 | — | — |
| 2017-09-18 | $14.91 | $23.57 | 115,600 | — | — |
| 2017-09-15 | $14.96 | $23.64 | 516,600 | — | — |
| 2017-09-14 | $14.81 | $23.41 | 104,600 | — | — |
| 2017-09-13 | $14.76 | $23.33 | 139,900 | — | — |
| 2017-09-12 | $14.36 | $22.70 | 84,300 | — | — |
| 2017-09-11 | $14.51 | $22.93 | 73,500 | — | — |
| 2017-09-08 | $14.22 | $22.47 | 84,100 | — | — |
| 2017-09-07 | $13.93 | $22.02 | 70,300 | — | — |
| 2017-09-06 | $13.83 | $21.86 | 75,300 | — | — |
| 2017-09-05 | $13.72 | $21.68 | 83,300 | — | — |
| 2017-09-01 | $13.64 | $21.56 | 51,700 | — | — |
| 2017-08-31 | $13.48 | $21.31 | 95,000 | — | — |
| 2017-08-30 | $13.52 | $21.37 | 57,600 | — | — |
| 2017-08-29 | $13.29 | $20.91 | 61,900 | — | — |
| 2017-08-28 | $13.31 | $20.94 | 65,000 | — | — |
| 2017-08-25 | $13.48 | $21.21 | 26,900 | — | — |
| 2017-08-24 | $13.25 | $20.85 | 42,100 | — | — |
| 2017-08-23 | $13.18 | $20.74 | 72,900 | — | — |
| 2017-08-22 | $13.35 | $21.00 | 42,900 | — | — |
| 2017-08-21 | $13.08 | $20.58 | 57,300 | — | — |
| 2017-08-18 | $13.21 | $20.78 | 73,000 | — | — |
| 2017-08-17 | $13.03 | $20.50 | 63,300 | — | — |
| 2017-08-16 | $13.32 | $20.96 | 62,700 | — | — |
| 2017-08-15 | $13.49 | $21.22 | 77,900 | — | — |
| 2017-08-14 | $13.43 | $21.13 | 99,400 | — | — |
| 2017-08-11 | $13.11 | $20.63 | 136,000 | — | — |
| 2017-08-10 | $13.10 | $20.61 | 125,700 | — | — |
| 2017-08-09 | $14.57 | $22.92 | 82,700 | — | — |
| 2017-08-08 | $14.84 | $23.35 | 85,900 | — | — |
| 2017-08-07 | $14.90 | $23.44 | 103,800 | — | — |
| 2017-08-04 | $14.58 | $22.94 | 43,100 | — | — |
| 2017-08-03 | $14.56 | $22.91 | 32,700 | — | — |
| 2017-08-02 | $14.69 | $23.11 | 38,300 | — | — |
| 2017-08-01 | $14.89 | $23.43 | 83,000 | — | — |
| 2017-07-31 | $14.56 | $22.91 | 84,300 | — | — |
| 2017-07-28 | $14.81 | $23.30 | 36,500 | — | — |
| 2017-07-27 | $14.65 | $23.05 | 34,100 | — | — |
| 2017-07-26 | $14.62 | $23.00 | 64,500 | — | — |
| 2017-07-25 | $14.93 | $23.49 | 71,000 | — | — |
| 2017-07-24 | $14.84 | $23.35 | 49,600 | — | — |
| 2017-07-21 | $14.76 | $23.22 | 63,800 | — | — |
| 2017-07-20 | $14.73 | $23.18 | 37,200 | — | — |
| 2017-07-19 | $14.96 | $23.54 | 69,300 | — | — |
| 2017-07-18 | $14.96 | $23.54 | 44,400 | — | — |
| 2017-07-17 | $15.04 | $23.66 | 98,900 | — | — |
| 2017-07-14 | $15.04 | $23.66 | 63,300 | — | — |
| 2017-07-13 | $15.06 | $23.69 | 63,000 | — | — |
| 2017-07-12 | $14.93 | $23.49 | 47,100 | — | — |
| 2017-07-11 | $14.82 | $23.32 | 116,000 | — | — |
| 2017-07-10 | $14.90 | $23.44 | 112,000 | — | — |
| 2017-07-07 | $15.10 | $23.76 | 65,200 | — | — |
| 2017-07-06 | $14.86 | $23.38 | 97,500 | — | — |
| 2017-07-05 | $14.78 | $23.25 | 112,700 | — | — |
| 2017-07-03 | $15.10 | $23.76 | 42,200 | — | — |
| 2017-06-30 | $15.09 | $23.74 | 68,700 | — | — |
| 2017-06-29 | $15.12 | $23.79 | 84,900 | — | — |
| 2017-06-28 | $14.99 | $23.58 | 113,800 | — | — |
| 2017-06-27 | $14.81 | $23.30 | 90,100 | — | — |
| 2017-06-26 | $14.84 | $23.35 | 64,200 | — | — |
| 2017-06-23 | $14.84 | $23.35 | 215,400 | — | — |
| 2017-06-22 | $14.74 | $23.19 | 63,600 | — | — |
| 2017-06-21 | $14.66 | $23.07 | 65,300 | — | — |
| 2017-06-20 | $14.84 | $23.35 | 90,300 | — | — |
| 2017-06-19 | $14.84 | $23.35 | 114,300 | — | — |
| 2017-06-16 | $14.74 | $23.19 | 210,600 | — | — |
| 2017-06-15 | $14.79 | $23.27 | 165,000 | — | — |
| 2017-06-14 | $14.67 | $23.08 | 49,900 | — | — |
| 2017-06-13 | $14.93 | $23.49 | 110,700 | — | — |
| 2017-06-12 | $14.79 | $23.27 | 69,400 | — | — |
| 2017-06-09 | $14.78 | $23.25 | 112,000 | — | — |
| 2017-06-08 | $14.29 | $22.48 | 70,800 | — | — |
| 2017-06-07 | $14.06 | $22.12 | 89,800 | — | — |
| 2017-06-06 | $14.14 | $22.25 | 61,700 | — | — |
| 2017-06-05 | $14.09 | $22.17 | 84,700 | — | — |
| 2017-06-02 | $14.09 | $22.17 | 95,900 | — | — |
| 2017-06-01 | $13.66 | $21.49 | 108,600 | — | — |
| 2017-05-31 | $13.54 | $21.30 | 81,300 | — | — |
| 2017-05-30 | $13.69 | $21.54 | 68,800 | — | — |
| 2017-05-26 | $13.94 | $21.84 | 51,700 | — | — |
| 2017-05-25 | $13.89 | $21.76 | 45,800 | — | — |
| 2017-05-24 | $13.95 | $21.85 | 44,500 | — | — |
| 2017-05-23 | $14.11 | $22.10 | 54,900 | — | — |
| 2017-05-22 | $14.09 | $22.07 | 67,800 | — | — |
| 2017-05-19 | $14.03 | $21.98 | 65,500 | — | — |
| 2017-05-18 | $14.12 | $22.12 | 69,300 | — | — |
| 2017-05-17 | $14.14 | $22.15 | 115,200 | — | — |
| 2017-05-16 | $14.70 | $23.03 | 100,100 | — | — |
| 2017-05-15 | $14.98 | $23.47 | 91,700 | — | — |
| 2017-05-12 | $15.01 | $23.51 | 101,400 | — | — |
| 2017-05-11 | $15.02 | $23.53 | 159,100 | — | — |
| 2017-05-10 | $15.22 | $23.84 | 289,300 | — | — |
| 2017-05-09 | $16.35 | $25.61 | 139,600 | — | — |
| 2017-05-08 | $16.28 | $25.50 | 118,000 | — | — |
| 2017-05-05 | $16.15 | $25.30 | 323,100 | — | — |
| 2017-05-04 | $15.43 | $24.17 | 51,700 | — | — |
| 2017-05-03 | $15.50 | $24.28 | 65,200 | — | — |
| 2017-05-02 | $15.51 | $24.30 | 82,000 | — | — |
| 2017-05-01 | $15.56 | $24.38 | 91,000 | — | — |
| 2017-04-28 | $15.46 | $24.22 | 89,600 | — | — |
| 2017-04-27 | $15.81 | $24.77 | 91,700 | — | — |
| 2017-04-26 | $15.46 | $24.22 | 109,700 | — | — |
| 2017-04-25 | $15.53 | $24.33 | 115,800 | — | — |
| 2017-04-24 | $15.11 | $23.67 | 162,300 | — | — |
| 2017-04-21 | $14.81 | $23.20 | 87,100 | — | — |
| 2017-04-20 | $14.69 | $23.01 | 105,600 | — | — |
| 2017-04-19 | $14.41 | $22.57 | 59,400 | — | — |
| 2017-04-18 | $14.41 | $22.57 | 101,900 | — | — |
| 2017-04-17 | $14.34 | $22.46 | 89,400 | — | — |
| 2017-04-13 | $14.05 | $22.01 | 64,700 | — | — |
| 2017-04-12 | $14.23 | $22.29 | 84,000 | — | — |
| 2017-04-11 | $14.60 | $22.87 | 144,600 | — | — |
| 2017-04-10 | $14.19 | $22.23 | 62,400 | — | — |
| 2017-04-07 | $14.28 | $22.37 | 89,400 | — | — |
| 2017-04-06 | $14.01 | $21.95 | 110,400 | — | — |
| 2017-04-05 | $14.03 | $21.98 | 180,200 | — | — |
| 2017-04-04 | $14.27 | $22.36 | 121,500 | — | — |
| 2017-04-03 | $14.08 | $22.06 | 164,700 | — | — |
| 2017-03-31 | $14.18 | $22.21 | 117,100 | — | — |
| 2017-03-30 | $14.22 | $22.28 | 155,100 | — | — |
| 2017-03-29 | $13.98 | $21.90 | 112,300 | — | — |
| 2017-03-28 | $13.77 | $21.57 | 73,000 | — | — |
| 2017-03-27 | $13.70 | $21.46 | 65,600 | — | — |
| 2017-03-24 | $13.51 | $21.16 | 122,700 | — | — |
| 2017-03-23 | $13.88 | $21.74 | 124,800 | — | — |
| 2017-03-22 | $13.61 | $21.32 | 131,200 | — | — |
| 2017-03-21 | $13.42 | $21.02 | 174,300 | — | — |
| 2017-03-20 | $14.27 | $22.36 | 165,300 | — | — |
| 2017-03-17 | $14.16 | $22.18 | 523,600 | — | — |
| 2017-03-16 | $13.26 | $20.77 | 74,500 | — | — |
| 2017-03-15 | $13.21 | $20.69 | 83,500 | — | — |
| 2017-03-14 | $13.05 | $20.44 | 46,600 | — | — |
| 2017-03-13 | $13.14 | $20.59 | 65,600 | — | — |
| 2017-03-10 | $12.94 | $20.27 | 93,500 | — | — |
| 2017-03-09 | $12.96 | $20.30 | 106,400 | — | — |
| 2017-03-08 | $13.15 | $20.60 | 63,000 | — | — |
| 2017-03-07 | $13.14 | $20.59 | 54,000 | — | — |
| 2017-03-06 | $13.15 | $20.60 | 91,800 | — | — |
| 2017-03-03 | $13.45 | $21.07 | 73,800 | — | — |
| 2017-03-02 | $13.48 | $21.12 | 83,000 | — | — |
| 2017-03-01 | $13.62 | $21.34 | 147,200 | — | — |
| 2017-02-28 | $13.23 | $20.73 | 154,500 | — | — |
| 2017-02-27 | $13.70 | $21.46 | 266,500 | — | — |
| 2017-02-24 | $13.61 | $21.23 | 177,400 | — | — |
| 2017-02-23 | $13.22 | $20.62 | 122,400 | — | — |
| 2017-02-22 | $13.26 | $20.68 | 100,900 | — | — |
| 2017-02-21 | $13.30 | $20.74 | 83,100 | — | — |
| 2017-02-17 | $13.28 | $20.71 | 122,000 | — | — |
| 2017-02-16 | $13.20 | $20.59 | 84,100 | — | — |
| 2017-02-15 | $13.20 | $20.59 | 87,100 | — | — |
| 2017-02-14 | $13.17 | $20.54 | 137,400 | — | — |
| 2017-02-13 | $13.12 | $20.46 | 102,300 | — | — |
| 2017-02-10 | $13.21 | $20.60 | 81,000 | — | — |
| 2017-02-09 | $12.96 | $20.21 | 86,700 | — | — |
| 2017-02-08 | $12.89 | $20.10 | 85,300 | — | — |
| 2017-02-07 | $13.09 | $20.42 | 160,200 | — | — |
| 2017-02-06 | $12.97 | $20.23 | 101,400 | — | — |
| 2017-02-03 | $13.13 | $20.48 | 91,300 | — | — |
| 2017-02-02 | $12.84 | $20.03 | 124,100 | — | — |
| 2017-02-01 | $13.21 | $20.60 | 112,000 | — | — |
| 2017-01-31 | $12.99 | $20.26 | 105,600 | — | — |
| 2017-01-30 | $13.02 | $20.31 | 112,200 | — | — |
| 2017-01-27 | $13.41 | $20.92 | 80,900 | — | — |
| 2017-01-26 | $13.46 | $20.99 | 89,000 | — | — |
| 2017-01-25 | $13.50 | $21.06 | 207,600 | — | — |
| 2017-01-24 | $13.60 | $21.21 | 82,300 | — | — |
| 2017-01-23 | $13.36 | $20.84 | 92,200 | — | — |
| 2017-01-20 | $13.33 | $20.79 | 95,500 | — | — |
| 2017-01-19 | $13.29 | $20.73 | 87,600 | — | — |
| 2017-01-18 | $13.41 | $20.92 | 107,300 | — | — |
| 2017-01-17 | $13.30 | $20.74 | 168,200 | — | — |
| 2017-01-13 | $13.50 | $21.06 | 179,900 | — | — |
| 2017-01-12 | $13.41 | $20.92 | 123,200 | — | — |
| 2017-01-11 | $13.79 | $21.51 | 123,500 | — | — |
| 2017-01-10 | $13.77 | $21.48 | 112,300 | — | — |
| 2017-01-09 | $13.54 | $21.12 | 123,700 | — | — |
| 2017-01-06 | $13.76 | $21.46 | 106,000 | — | — |
| 2017-01-05 | $13.78 | $21.49 | 149,000 | — | — |
| 2017-01-04 | $14.21 | $22.16 | 198,400 | — | — |
| 2017-01-03 | $13.95 | $21.76 | 142,800 | — | — |