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
- 1999-01-04 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 | $14.75 | $28.76 | 42,900 | — | — |
| 2017-12-28 | $14.80 | $28.86 | 10,900 | — | — |
| 2017-12-27 | $14.75 | $28.76 | 21,500 | — | — |
| 2017-12-26 | $14.55 | $28.37 | 29,800 | — | — |
| 2017-12-22 | $14.95 | $29.15 | 20,600 | — | — |
| 2017-12-21 | $15.10 | $29.44 | 23,000 | — | — |
| 2017-12-20 | $14.95 | $29.15 | 15,900 | — | — |
| 2017-12-19 | $15.05 | $29.35 | 24,800 | — | — |
| 2017-12-18 | $15.25 | $29.74 | 40,700 | — | — |
| 2017-12-15 | $15.05 | $29.35 | 156,600 | — | — |
| 2017-12-14 | $14.65 | $28.57 | 36,900 | — | — |
| 2017-12-13 | $15.00 | $29.25 | 48,500 | — | — |
| 2017-12-12 | $14.85 | $28.96 | 33,900 | — | — |
| 2017-12-11 | $14.75 | $28.76 | 39,000 | — | — |
| 2017-12-08 | $14.75 | $28.76 | 26,700 | — | — |
| 2017-12-07 | $14.90 | $29.05 | 32,100 | — | — |
| 2017-12-06 | $14.90 | $28.94 | 31,700 | — | — |
| 2017-12-05 | $15.00 | $29.13 | 48,200 | — | — |
| 2017-12-04 | $15.10 | $29.32 | 41,700 | — | — |
| 2017-12-01 | $14.95 | $29.03 | 26,000 | — | — |
| 2017-11-30 | $15.15 | $29.42 | 44,900 | — | — |
| 2017-11-29 | $15.55 | $30.20 | 46,100 | — | — |
| 2017-11-28 | $14.80 | $28.74 | 47,500 | — | — |
| 2017-11-27 | $14.30 | $27.77 | 18,400 | — | — |
| 2017-11-24 | $14.10 | $27.38 | 10,200 | — | — |
| 2017-11-22 | $14.30 | $27.77 | 20,300 | — | — |
| 2017-11-21 | $14.45 | $28.06 | 34,100 | — | — |
| 2017-11-20 | $14.10 | $27.38 | 22,700 | — | — |
| 2017-11-17 | $14.05 | $27.29 | 20,400 | — | — |
| 2017-11-16 | $14.10 | $27.38 | 25,000 | — | — |
| 2017-11-15 | $13.90 | $26.99 | 17,700 | — | — |
| 2017-11-14 | $13.85 | $26.90 | 16,600 | — | — |
| 2017-11-13 | $13.65 | $26.51 | 12,700 | — | — |
| 2017-11-10 | $13.65 | $26.51 | 12,700 | — | — |
| 2017-11-09 | $13.60 | $26.41 | 14,500 | — | — |
| 2017-11-08 | $13.65 | $26.51 | 25,200 | — | — |
| 2017-11-07 | $13.85 | $26.90 | 26,500 | — | — |
| 2017-11-06 | $14.55 | $28.26 | 18,000 | — | — |
| 2017-11-03 | $14.55 | $28.26 | 34,800 | — | — |
| 2017-11-02 | $14.55 | $28.26 | 36,100 | — | — |
| 2017-11-01 | $14.35 | $27.87 | 24,500 | — | — |
| 2017-10-31 | $14.50 | $28.16 | 43,000 | — | — |
| 2017-10-30 | $14.50 | $28.16 | 28,100 | — | — |
| 2017-10-27 | $15.10 | $29.32 | 43,700 | — | — |
| 2017-10-26 | $15.70 | $30.49 | 23,500 | — | — |
| 2017-10-25 | $15.45 | $30.00 | 17,500 | — | — |
| 2017-10-24 | $15.35 | $29.81 | 31,400 | — | — |
| 2017-10-23 | $15.25 | $29.62 | 18,700 | — | — |
| 2017-10-20 | $15.60 | $30.30 | 23,500 | — | — |
| 2017-10-19 | $15.45 | $30.00 | 27,400 | — | — |
| 2017-10-18 | $15.40 | $29.91 | 36,000 | — | — |
| 2017-10-17 | $15.10 | $29.32 | 31,100 | — | — |
| 2017-10-16 | $15.80 | $30.68 | 37,200 | — | — |
| 2017-10-13 | $15.45 | $30.00 | 26,900 | — | — |
| 2017-10-12 | $15.40 | $29.91 | 26,600 | — | — |
| 2017-10-11 | $15.45 | $30.00 | 60,800 | — | — |
| 2017-10-10 | $15.55 | $30.20 | 80,900 | — | — |
| 2017-10-09 | $15.25 | $29.62 | 77,800 | — | — |
| 2017-10-06 | $15.45 | $30.00 | 81,600 | — | — |
| 2017-10-05 | $15.60 | $30.30 | 33,700 | — | — |
| 2017-10-04 | $15.55 | $30.20 | 30,000 | — | — |
| 2017-10-03 | $15.60 | $30.30 | 45,000 | — | — |
| 2017-10-02 | $15.50 | $30.10 | 42,200 | — | — |
| 2017-09-29 | $15.05 | $29.23 | 44,500 | — | — |
| 2017-09-28 | $15.20 | $29.52 | 60,300 | — | — |
| 2017-09-27 | $15.60 | $30.30 | 90,600 | — | — |
| 2017-09-26 | $14.75 | $28.64 | 35,000 | — | — |
| 2017-09-25 | $14.70 | $28.55 | 52,600 | — | — |
| 2017-09-22 | $14.60 | $28.35 | 31,300 | — | — |
| 2017-09-21 | $14.45 | $28.06 | 44,800 | — | — |
| 2017-09-20 | $14.15 | $27.48 | 61,300 | — | — |
| 2017-09-19 | $13.90 | $26.99 | 16,500 | — | — |
| 2017-09-18 | $13.95 | $27.09 | 24,300 | — | — |
| 2017-09-15 | $13.60 | $26.41 | 136,200 | — | — |
| 2017-09-14 | $13.45 | $26.12 | 26,300 | — | — |
| 2017-09-13 | $13.50 | $26.22 | 56,000 | — | — |
| 2017-09-12 | $13.45 | $26.12 | 16,700 | — | — |
| 2017-09-11 | $13.30 | $25.83 | 18,200 | — | — |
| 2017-09-08 | $13.15 | $25.54 | 12,900 | — | — |
| 2017-09-07 | $12.95 | $25.15 | 39,200 | — | — |
| 2017-09-06 | $13.35 | $25.81 | 25,400 | — | — |
| 2017-09-05 | $13.15 | $25.42 | 19,000 | — | — |
| 2017-09-01 | $13.70 | $26.49 | 24,300 | — | — |
| 2017-08-31 | $13.70 | $26.49 | 38,900 | — | — |
| 2017-08-30 | $13.25 | $25.62 | 34,300 | — | — |
| 2017-08-29 | $13.30 | $25.71 | 28,400 | — | — |
| 2017-08-28 | $13.35 | $25.81 | 41,300 | — | — |
| 2017-08-25 | $13.45 | $26.00 | 48,400 | — | — |
| 2017-08-24 | $13.45 | $26.00 | 20,800 | — | — |
| 2017-08-23 | $13.40 | $25.91 | 34,500 | — | — |
| 2017-08-22 | $13.40 | $25.91 | 27,100 | — | — |
| 2017-08-21 | $13.40 | $25.91 | 22,900 | — | — |
| 2017-08-18 | $13.40 | $25.91 | 33,400 | — | — |
| 2017-08-17 | $13.30 | $25.71 | 40,900 | — | — |
| 2017-08-16 | $13.65 | $26.39 | 22,100 | — | — |
| 2017-08-15 | $13.65 | $26.39 | 25,900 | — | — |
| 2017-08-14 | $13.75 | $26.58 | 46,400 | — | — |
| 2017-08-11 | $13.30 | $25.71 | 42,900 | — | — |
| 2017-08-10 | $13.30 | $25.71 | 42,000 | — | — |
| 2017-08-09 | $13.40 | $25.91 | 51,500 | — | — |
| 2017-08-08 | $13.75 | $26.58 | 35,700 | — | — |
| 2017-08-07 | $13.70 | $26.49 | 33,200 | — | — |
| 2017-08-04 | $13.80 | $26.68 | 84,700 | — | — |
| 2017-08-03 | $13.55 | $26.20 | 47,300 | — | — |
| 2017-08-02 | $13.85 | $26.78 | 33,000 | — | — |
| 2017-08-01 | $13.85 | $26.78 | 75,500 | — | — |
| 2017-07-31 | $13.75 | $26.58 | 68,400 | — | — |
| 2017-07-28 | $13.95 | $26.97 | 21,500 | — | — |
| 2017-07-27 | $14.05 | $27.16 | 38,300 | — | — |
| 2017-07-26 | $14.35 | $27.74 | 16,400 | — | — |
| 2017-07-25 | $14.75 | $28.52 | 85,700 | — | — |
| 2017-07-24 | $14.65 | $28.32 | 68,000 | — | — |
| 2017-07-21 | $14.45 | $27.94 | 55,800 | — | — |
| 2017-07-20 | $14.55 | $28.13 | 42,800 | — | — |
| 2017-07-19 | $14.50 | $28.03 | 34,500 | — | — |
| 2017-07-18 | $14.55 | $28.13 | 34,800 | — | — |
| 2017-07-17 | $14.50 | $28.03 | 35,800 | — | — |
| 2017-07-14 | $14.20 | $27.45 | 35,200 | — | — |
| 2017-07-13 | $14.20 | $27.45 | 34,000 | — | — |
| 2017-07-12 | $14.65 | $28.32 | 37,100 | — | — |
| 2017-07-11 | $14.25 | $27.55 | 41,100 | — | — |
| 2017-07-10 | $14.45 | $27.94 | 26,200 | — | — |
| 2017-07-07 | $14.85 | $28.71 | 22,500 | — | — |
| 2017-07-06 | $14.70 | $28.42 | 39,300 | — | — |
| 2017-07-05 | $15.00 | $29.00 | 37,300 | — | — |
| 2017-07-03 | $14.95 | $28.90 | 24,900 | — | — |
| 2017-06-30 | $14.50 | $28.03 | 26,800 | — | — |
| 2017-06-29 | $14.60 | $28.23 | 44,800 | — | — |
| 2017-06-28 | $14.65 | $28.32 | 23,900 | — | — |
| 2017-06-27 | $14.30 | $27.65 | 19,400 | — | — |
| 2017-06-26 | $14.25 | $27.55 | 22,700 | — | — |
| 2017-06-23 | $14.60 | $28.23 | 181,500 | — | — |
| 2017-06-22 | $14.25 | $27.55 | 21,700 | — | — |
| 2017-06-21 | $14.10 | $27.26 | 30,600 | — | — |
| 2017-06-20 | $14.35 | $27.74 | 22,900 | — | — |
| 2017-06-19 | $14.65 | $28.32 | 25,600 | — | — |
| 2017-06-16 | $14.60 | $28.23 | 76,900 | — | — |
| 2017-06-15 | $14.80 | $28.61 | 23,200 | — | — |
| 2017-06-14 | $14.85 | $28.71 | 22,900 | — | — |
| 2017-06-13 | $14.95 | $28.90 | 44,100 | — | — |
| 2017-06-12 | $15.10 | $29.19 | 94,400 | — | — |
| 2017-06-09 | $14.90 | $28.81 | 51,700 | — | — |
| 2017-06-08 | $14.25 | $27.55 | 47,700 | — | — |
| 2017-06-07 | $13.90 | $26.87 | 29,900 | — | — |
| 2017-06-06 | $14.00 | $26.97 | 47,200 | — | — |
| 2017-06-05 | $13.85 | $26.68 | 27,100 | — | — |
| 2017-06-02 | $14.25 | $27.45 | 51,000 | — | — |
| 2017-06-01 | $13.95 | $26.87 | 33,400 | — | — |
| 2017-05-31 | $13.55 | $26.10 | 53,000 | — | — |
| 2017-05-30 | $13.45 | $25.91 | 95,300 | — | — |
| 2017-05-26 | $13.75 | $26.49 | 13,900 | — | — |
| 2017-05-25 | $13.70 | $26.39 | 29,000 | — | — |
| 2017-05-24 | $13.65 | $26.29 | 15,700 | — | — |
| 2017-05-23 | $13.65 | $26.29 | 40,700 | — | — |
| 2017-05-22 | $13.65 | $26.29 | 18,200 | — | — |
| 2017-05-19 | $13.60 | $26.20 | 42,600 | — | — |
| 2017-05-18 | $13.80 | $26.58 | 30,400 | — | — |
| 2017-05-17 | $13.75 | $26.49 | 58,800 | — | — |
| 2017-05-16 | $14.40 | $27.74 | 23,200 | — | — |
| 2017-05-15 | $14.40 | $27.74 | 58,000 | — | — |
| 2017-05-12 | $14.30 | $27.55 | 56,300 | — | — |
| 2017-05-11 | $14.35 | $27.64 | 37,200 | — | — |
| 2017-05-10 | $14.55 | $28.03 | 41,000 | — | — |
| 2017-05-09 | $14.55 | $28.03 | 39,800 | — | — |
| 2017-05-08 | $14.70 | $28.32 | 46,800 | — | — |
| 2017-05-05 | $14.60 | $28.12 | 39,800 | — | — |
| 2017-05-04 | $14.65 | $28.22 | 64,100 | — | — |
| 2017-05-03 | $14.40 | $27.74 | 77,100 | — | — |
| 2017-05-02 | $14.40 | $27.74 | 138,400 | — | — |
| 2017-05-01 | $14.50 | $27.93 | 45,400 | — | — |
| 2017-04-28 | $14.30 | $27.55 | 67,700 | — | — |
| 2017-04-27 | $14.35 | $27.64 | 62,800 | — | — |
| 2017-04-26 | $14.40 | $27.74 | 105,200 | — | — |
| 2017-04-25 | $14.30 | $27.55 | 57,900 | — | — |
| 2017-04-24 | $14.15 | $27.26 | 60,700 | — | — |
| 2017-04-21 | $14.15 | $27.26 | 78,700 | — | — |
| 2017-04-20 | $13.80 | $26.58 | 64,700 | — | — |
| 2017-04-19 | $13.25 | $25.52 | 60,600 | — | — |
| 2017-04-18 | $13.30 | $25.62 | 37,000 | — | — |
| 2017-04-17 | $13.25 | $25.52 | 77,700 | — | — |
| 2017-04-13 | $12.90 | $24.85 | 56,300 | — | — |
| 2017-04-12 | $12.95 | $24.95 | 26,000 | — | — |
| 2017-04-11 | $13.25 | $25.52 | 51,800 | — | — |
| 2017-04-10 | $13.05 | $25.14 | 49,600 | — | — |
| 2017-04-07 | $13.15 | $25.33 | 23,500 | — | — |
| 2017-04-06 | $13.35 | $25.72 | 46,200 | — | — |
| 2017-04-05 | $13.10 | $25.24 | 58,500 | — | — |
| 2017-04-04 | $13.75 | $26.49 | 63,400 | — | — |
| 2017-04-03 | $13.95 | $26.87 | 183,500 | — | — |
| 2017-03-31 | $14.35 | $27.64 | 164,000 | — | — |
| 2017-03-30 | $13.90 | $26.78 | 90,600 | — | — |
| 2017-03-29 | $13.25 | $25.52 | 59,400 | — | — |
| 2017-03-28 | $13.35 | $25.72 | 53,200 | — | — |
| 2017-03-27 | $13.20 | $25.43 | 26,000 | — | — |
| 2017-03-24 | $13.30 | $25.62 | 31,700 | — | — |
| 2017-03-23 | $13.35 | $25.72 | 67,400 | — | — |
| 2017-03-22 | $13.00 | $25.04 | 46,500 | — | — |
| 2017-03-21 | $13.15 | $25.33 | 97,300 | — | — |
| 2017-03-20 | $14.10 | $27.16 | 28,900 | — | — |
| 2017-03-17 | $14.10 | $27.16 | 74,300 | — | — |
| 2017-03-16 | $14.10 | $27.16 | 53,700 | — | — |
| 2017-03-15 | $13.70 | $26.39 | 42,500 | — | — |
| 2017-03-14 | $13.40 | $25.81 | 18,600 | — | — |
| 2017-03-13 | $13.40 | $25.81 | 27,100 | — | — |
| 2017-03-10 | $13.55 | $26.10 | 58,700 | — | — |
| 2017-03-09 | $13.75 | $26.49 | 49,000 | — | — |
| 2017-03-08 | $13.90 | $26.78 | 49,800 | — | — |
| 2017-03-07 | $14.20 | $27.26 | 60,700 | — | — |
| 2017-03-06 | $14.10 | $27.07 | 46,200 | — | — |
| 2017-03-03 | $13.95 | $26.78 | 24,300 | — | — |
| 2017-03-02 | $13.90 | $26.68 | 44,200 | — | — |
| 2017-03-01 | $14.25 | $27.35 | 33,500 | — | — |
| 2017-02-28 | $13.80 | $26.49 | 66,700 | — | — |
| 2017-02-27 | $14.15 | $27.16 | 46,800 | — | — |
| 2017-02-24 | $14.00 | $26.87 | 97,000 | — | — |
| 2017-02-23 | $14.05 | $26.97 | 29,100 | — | — |
| 2017-02-22 | $13.78 | $26.45 | 27,800 | — | — |
| 2017-02-21 | $13.85 | $26.59 | 41,300 | — | — |
| 2017-02-17 | $14.15 | $27.16 | 72,300 | — | — |
| 2017-02-16 | $14.00 | $26.87 | 95,500 | — | — |
| 2017-02-15 | $14.05 | $26.97 | 26,800 | — | — |
| 2017-02-14 | $13.90 | $26.68 | 57,000 | — | — |
| 2017-02-13 | $13.90 | $26.68 | 60,900 | — | — |
| 2017-02-10 | $13.75 | $26.39 | 56,200 | — | — |
| 2017-02-09 | $13.55 | $26.01 | 61,500 | — | — |
| 2017-02-08 | $13.50 | $25.91 | 67,100 | — | — |
| 2017-02-07 | $13.50 | $25.91 | 69,300 | — | — |
| 2017-02-06 | $13.30 | $25.53 | 63,400 | — | — |
| 2017-02-03 | $13.25 | $25.43 | 94,800 | — | — |
| 2017-02-02 | $12.65 | $24.28 | 46,100 | — | — |
| 2017-02-01 | $12.70 | $24.38 | 35,500 | — | — |
| 2017-01-31 | $12.60 | $24.19 | 64,900 | — | — |
| 2017-01-30 | $12.30 | $23.61 | 96,800 | — | — |
| 2017-01-27 | $13.00 | $24.95 | 62,100 | — | — |
| 2017-01-26 | $13.65 | $26.20 | 85,800 | — | — |
| 2017-01-25 | $13.80 | $26.49 | 68,800 | — | — |
| 2017-01-24 | $13.45 | $25.82 | 80,500 | — | — |
| 2017-01-23 | $13.20 | $25.34 | 36,600 | — | — |
| 2017-01-20 | $13.25 | $25.43 | 69,300 | — | — |
| 2017-01-19 | $13.35 | $25.63 | 53,400 | — | — |
| 2017-01-18 | $13.70 | $26.30 | 57,300 | — | — |
| 2017-01-17 | $13.60 | $26.11 | 53,000 | — | — |
| 2017-01-13 | $14.10 | $27.07 | 56,800 | — | — |
| 2017-01-12 | $14.05 | $26.97 | 59,500 | — | — |
| 2017-01-11 | $14.45 | $27.74 | 77,100 | — | — |
| 2017-01-10 | $14.25 | $27.35 | 81,200 | — | — |
| 2017-01-09 | $14.00 | $26.87 | 113,900 | — | — |
| 2017-01-06 | $14.00 | $26.87 | 66,200 | — | — |
| 2017-01-05 | $14.15 | $27.16 | 74,400 | — | — |
| 2017-01-04 | $14.80 | $28.41 | 67,700 | — | — |
| 2017-01-03 | $14.80 | $28.41 | 172,500 | — | — |