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
- 2017-05-10 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 | $14.10 | $14.10 | 97,200 | — | — |
| 2017-12-28 | $14.06 | $14.06 | 179,700 | — | — |
| 2017-12-27 | $13.71 | $13.71 | 107,200 | — | — |
| 2017-12-26 | $13.80 | $13.80 | 162,900 | — | — |
| 2017-12-22 | $13.81 | $13.81 | 91,400 | — | — |
| 2017-12-21 | $14.02 | $14.02 | 465,900 | — | — |
| 2017-12-20 | $14.00 | $14.00 | 192,900 | — | — |
| 2017-12-19 | $13.98 | $13.98 | 60,700 | — | — |
| 2017-12-18 | $14.10 | $14.10 | 46,300 | — | — |
| 2017-12-15 | $14.13 | $14.13 | 178,200 | — | — |
| 2017-12-14 | $14.07 | $14.07 | 80,900 | — | — |
| 2017-12-13 | $14.03 | $14.03 | 83,800 | — | — |
| 2017-12-12 | $14.00 | $14.00 | 291,100 | — | — |
| 2017-12-11 | $14.20 | $14.20 | 59,800 | — | — |
| 2017-12-08 | $14.13 | $14.13 | 20,600 | — | — |
| 2017-12-07 | $14.06 | $14.06 | 82,700 | — | — |
| 2017-12-06 | $14.00 | $14.00 | 166,800 | — | — |
| 2017-12-05 | $14.05 | $14.05 | 65,800 | — | — |
| 2017-12-04 | $14.19 | $14.19 | 51,400 | — | — |
| 2017-12-01 | $14.35 | $14.35 | 168,200 | — | — |
| 2017-11-30 | $14.00 | $14.00 | 530,200 | — | — |
| 2017-11-29 | $13.90 | $13.90 | 57,000 | — | — |
| 2017-11-28 | $13.85 | $13.85 | 81,900 | — | — |
| 2017-11-27 | $13.64 | $13.64 | 84,600 | — | — |
| 2017-11-24 | $13.91 | $13.91 | 33,600 | — | — |
| 2017-11-22 | $13.89 | $13.89 | 176,900 | — | — |
| 2017-11-21 | $13.90 | $13.90 | 86,000 | — | — |
| 2017-11-20 | $13.95 | $13.95 | 72,400 | — | — |
| 2017-11-17 | $13.84 | $13.84 | 75,300 | — | — |
| 2017-11-16 | $14.01 | $14.01 | 111,200 | — | — |
| 2017-11-15 | $13.83 | $13.83 | 280,900 | — | — |
| 2017-11-14 | $14.20 | $14.20 | 100,400 | — | — |
| 2017-11-13 | $13.76 | $13.76 | 110,700 | — | — |
| 2017-11-10 | $13.74 | $13.74 | 121,900 | — | — |
| 2017-11-09 | $13.25 | $13.25 | 153,500 | — | — |
| 2017-11-08 | $13.30 | $13.30 | 263,100 | — | — |
| 2017-11-07 | $12.62 | $12.62 | 258,000 | — | — |
| 2017-11-06 | $12.72 | $12.72 | 257,800 | — | — |
| 2017-11-03 | $12.63 | $12.63 | 179,000 | — | — |
| 2017-11-02 | $12.25 | $12.25 | 190,400 | — | — |
| 2017-11-01 | $12.81 | $12.81 | 220,200 | — | — |
| 2017-10-31 | $12.85 | $12.85 | 126,400 | — | — |
| 2017-10-30 | $12.83 | $12.83 | 67,100 | — | — |
| 2017-10-27 | $13.08 | $13.08 | 54,100 | — | — |
| 2017-10-26 | $12.83 | $12.83 | 134,000 | — | — |
| 2017-10-25 | $13.04 | $13.04 | 85,200 | — | — |
| 2017-10-24 | $13.00 | $13.00 | 60,800 | — | — |
| 2017-10-23 | $13.09 | $13.09 | 110,300 | — | — |
| 2017-10-20 | $13.23 | $13.23 | 258,500 | — | — |
| 2017-10-19 | $13.07 | $13.07 | 148,200 | — | — |
| 2017-10-18 | $13.10 | $13.10 | 76,100 | — | — |
| 2017-10-17 | $13.46 | $13.46 | 40,500 | — | — |
| 2017-10-16 | $13.27 | $13.27 | 27,400 | — | — |
| 2017-10-13 | $13.61 | $13.61 | 15,500 | — | — |
| 2017-10-12 | $13.69 | $13.69 | 11,800 | — | — |
| 2017-10-11 | $13.75 | $13.75 | 14,200 | — | — |
| 2017-10-10 | $13.64 | $13.64 | 16,000 | — | — |
| 2017-10-09 | $13.70 | $13.70 | 18,700 | — | — |
| 2017-10-06 | $13.71 | $13.71 | 17,900 | — | — |
| 2017-10-05 | $13.81 | $13.81 | 48,300 | — | — |
| 2017-10-04 | $13.58 | $13.58 | 16,200 | — | — |
| 2017-10-03 | $13.51 | $13.51 | 196,900 | — | — |
| 2017-10-02 | $13.55 | $13.55 | 30,700 | — | — |
| 2017-09-29 | $13.64 | $13.64 | 127,800 | — | — |
| 2017-09-28 | $13.53 | $13.53 | 63,000 | — | — |
| 2017-09-27 | $13.50 | $13.50 | 24,100 | — | — |
| 2017-09-26 | $13.58 | $13.58 | 334,000 | — | — |
| 2017-09-25 | $13.17 | $13.17 | 99,400 | — | — |
| 2017-09-22 | $13.06 | $13.06 | 101,500 | — | — |
| 2017-09-21 | $13.35 | $13.35 | 320,000 | — | — |
| 2017-09-20 | $13.60 | $13.60 | 206,300 | — | — |
| 2017-09-19 | $13.53 | $13.53 | 22,700 | — | — |
| 2017-09-18 | $13.57 | $13.57 | 52,300 | — | — |
| 2017-09-15 | $13.37 | $13.37 | 100,700 | — | — |
| 2017-09-14 | $13.35 | $13.35 | 43,900 | — | — |
| 2017-09-13 | $13.41 | $13.41 | 84,100 | — | — |
| 2017-09-12 | $13.43 | $13.43 | 113,900 | — | — |
| 2017-09-11 | $13.42 | $13.42 | 69,300 | — | — |
| 2017-09-08 | $13.37 | $13.37 | 55,400 | — | — |
| 2017-09-07 | $13.26 | $13.26 | 119,000 | — | — |
| 2017-09-06 | $13.45 | $13.45 | 125,800 | — | — |
| 2017-09-05 | $13.73 | $13.73 | 131,700 | — | — |
| 2017-09-01 | $14.26 | $14.26 | 137,000 | — | — |
| 2017-08-31 | $14.15 | $14.15 | 296,000 | — | — |
| 2017-08-30 | $14.42 | $14.42 | 352,200 | — | — |
| 2017-08-29 | $14.38 | $14.38 | 97,800 | — | — |
| 2017-08-28 | $14.35 | $14.35 | 156,000 | — | — |
| 2017-08-25 | $13.99 | $13.99 | 124,300 | — | — |
| 2017-08-24 | $14.28 | $14.28 | 126,300 | — | — |
| 2017-08-23 | $14.46 | $14.46 | 80,800 | — | — |
| 2017-08-22 | $14.02 | $14.02 | 109,400 | — | — |
| 2017-08-21 | $14.10 | $14.10 | 49,700 | — | — |
| 2017-08-18 | $14.11 | $14.11 | 49,100 | — | — |
| 2017-08-17 | $14.11 | $14.11 | 54,500 | — | — |
| 2017-08-16 | $14.25 | $14.25 | 75,600 | — | — |
| 2017-08-15 | $14.05 | $14.05 | 34,700 | — | — |
| 2017-08-14 | $14.01 | $14.01 | 87,200 | — | — |
| 2017-08-11 | $13.75 | $13.75 | 224,200 | — | — |
| 2017-08-10 | $13.81 | $13.81 | 338,100 | — | — |
| 2017-08-09 | $14.53 | $14.53 | 94,600 | — | — |
| 2017-08-08 | $15.00 | $15.00 | 148,300 | — | — |
| 2017-08-07 | $15.00 | $15.00 | 47,400 | — | — |
| 2017-08-04 | $15.11 | $15.11 | 27,300 | — | — |
| 2017-08-03 | $14.77 | $14.77 | 33,000 | — | — |
| 2017-08-02 | $14.90 | $14.90 | 219,300 | — | — |
| 2017-08-01 | $15.00 | $15.00 | 130,800 | — | — |
| 2017-07-31 | $14.90 | $14.90 | 62,100 | — | — |
| 2017-07-28 | $14.62 | $14.62 | 28,900 | — | — |
| 2017-07-27 | $14.65 | $14.65 | 62,600 | — | — |
| 2017-07-26 | $14.65 | $14.65 | 89,900 | — | — |
| 2017-07-25 | $14.53 | $14.53 | 15,700 | — | — |
| 2017-07-24 | $14.30 | $14.30 | 30,000 | — | — |
| 2017-07-21 | $14.57 | $14.57 | 82,100 | — | — |
| 2017-07-20 | $14.55 | $14.55 | 15,900 | — | — |
| 2017-07-19 | $14.47 | $14.47 | 72,300 | — | — |
| 2017-07-18 | $14.51 | $14.51 | 227,100 | — | — |
| 2017-07-17 | $14.42 | $14.42 | 54,100 | — | — |
| 2017-07-14 | $14.25 | $14.25 | 41,800 | — | — |
| 2017-07-13 | $14.54 | $14.54 | 69,700 | — | — |
| 2017-07-12 | $14.35 | $14.35 | 92,100 | — | — |
| 2017-07-11 | $14.30 | $14.30 | 52,700 | — | — |
| 2017-07-10 | $14.52 | $14.52 | 119,900 | — | — |
| 2017-07-07 | $14.01 | $14.01 | 222,700 | — | — |
| 2017-07-06 | $14.10 | $14.10 | 83,100 | — | — |
| 2017-07-05 | $14.37 | $14.37 | 98,100 | — | — |
| 2017-07-03 | $14.79 | $14.79 | 80,400 | — | — |
| 2017-06-30 | $14.76 | $14.76 | 24,000 | — | — |
| 2017-06-29 | $14.73 | $14.73 | 105,800 | — | — |
| 2017-06-28 | $14.86 | $14.86 | 171,500 | — | — |
| 2017-06-27 | $14.33 | $14.33 | 75,000 | — | — |
| 2017-06-26 | $14.53 | $14.53 | 388,500 | — | — |
| 2017-06-23 | $14.51 | $14.51 | 30,700 | — | — |
| 2017-06-22 | $14.55 | $14.55 | 59,000 | — | — |
| 2017-06-21 | $14.56 | $14.56 | 109,200 | — | — |
| 2017-06-20 | $14.61 | $14.61 | 116,600 | — | — |
| 2017-06-19 | $14.55 | $14.55 | 106,800 | — | — |
| 2017-06-16 | $14.25 | $14.25 | 167,500 | — | — |
| 2017-06-15 | $14.38 | $14.38 | 279,500 | — | — |
| 2017-06-14 | $14.47 | $14.47 | 292,600 | — | — |
| 2017-06-13 | $14.72 | $14.72 | 80,600 | — | — |
| 2017-06-12 | $14.85 | $14.85 | 146,300 | — | — |
| 2017-06-09 | $15.25 | $15.25 | 304,200 | — | — |
| 2017-06-08 | $14.98 | $14.98 | 97,300 | — | — |
| 2017-06-07 | $15.14 | $15.14 | 103,600 | — | — |
| 2017-06-06 | $15.37 | $15.37 | 102,800 | — | — |
| 2017-06-05 | $15.50 | $15.50 | 391,400 | — | — |
| 2017-06-02 | $15.70 | $15.70 | 127,000 | — | — |
| 2017-06-01 | $15.65 | $15.65 | 89,400 | — | — |
| 2017-05-31 | $15.61 | $15.61 | 91,800 | — | — |
| 2017-05-30 | $15.69 | $15.69 | 52,900 | — | — |
| 2017-05-26 | $15.72 | $15.72 | 189,300 | — | — |
| 2017-05-25 | $16.03 | $16.03 | 113,500 | — | — |
| 2017-05-24 | $15.66 | $15.66 | 264,000 | — | — |
| 2017-05-23 | $15.98 | $15.98 | 145,500 | — | — |
| 2017-05-22 | $15.81 | $15.81 | 35,800 | — | — |
| 2017-05-19 | $16.00 | $16.00 | 107,900 | — | — |
| 2017-05-18 | $15.93 | $15.93 | 160,100 | — | — |
| 2017-05-17 | $16.00 | $16.00 | 356,600 | — | — |
| 2017-05-16 | $16.12 | $16.12 | 383,100 | — | — |
| 2017-05-15 | $16.45 | $16.45 | 982,400 | — | — |
| 2017-05-12 | $15.96 | $15.96 | 249,200 | — | — |
| 2017-05-11 | $15.21 | $15.21 | 492,300 | — | — |
| 2017-05-10 | $15.04 | $15.04 | 5,481,400 | — | — |