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
- 2015-05-14 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 | $17.02 | $21.59 | 125,063 | — | — |
| 2017-12-28 | $17.07 | $21.65 | 220,265 | — | — |
| 2017-12-27 | $17.05 | $21.62 | 181,271 | — | — |
| 2017-12-26 | $16.88 | $21.42 | 201,763 | — | — |
| 2017-12-22 | $17.08 | $21.66 | 208,321 | — | — |
| 2017-12-21 | $16.94 | $21.49 | 203,169 | — | — |
| 2017-12-20 | $16.42 | $20.83 | 110,777 | — | — |
| 2017-12-19 | $16.11 | $20.44 | 266,051 | — | — |
| 2017-12-18 | $16.11 | $20.43 | 215,113 | — | — |
| 2017-12-15 | $15.56 | $19.74 | 696,511 | — | — |
| 2017-12-14 | $15.83 | $20.08 | 201,061 | — | — |
| 2017-12-13 | $15.82 | $20.07 | 362,425 | — | — |
| 2017-12-12 | $15.68 | $19.89 | 478,236 | — | — |
| 2017-12-11 | $15.44 | $19.59 | 337,248 | — | — |
| 2017-12-08 | $15.55 | $19.73 | 100,823 | — | — |
| 2017-12-07 | $15.53 | $19.70 | 297,551 | — | — |
| 2017-12-06 | $15.34 | $19.46 | 123,775 | — | — |
| 2017-12-05 | $15.50 | $19.66 | 214,176 | — | — |
| 2017-12-04 | $15.56 | $19.74 | 188,765 | — | — |
| 2017-12-01 | $15.47 | $19.63 | 122,838 | — | — |
| 2017-11-30 | $15.54 | $19.72 | 160,310 | — | — |
| 2017-11-29 | $15.40 | $19.53 | 43,795 | — | — |
| 2017-11-28 | $15.54 | $19.72 | 142,042 | — | — |
| 2017-11-27 | $15.48 | $19.64 | 183,730 | — | — |
| 2017-11-24 | $15.55 | $19.73 | 78,106 | — | — |
| 2017-11-22 | $15.56 | $19.74 | 94,734 | — | — |
| 2017-11-21 | $15.47 | $19.63 | 151,645 | — | — |
| 2017-11-20 | $15.50 | $19.66 | 59,136 | — | — |
| 2017-11-17 | $15.46 | $19.61 | 78,925 | — | — |
| 2017-11-16 | $15.35 | $19.48 | 285,021 | — | — |
| 2017-11-15 | $15.24 | $18.98 | 186,072 | — | — |
| 2017-11-14 | $15.19 | $18.91 | 208,438 | — | — |
| 2017-11-13 | $15.24 | $18.98 | 228,228 | — | — |
| 2017-11-10 | $15.45 | $19.23 | 196,728 | — | — |
| 2017-11-09 | $15.54 | $19.35 | 135,016 | — | — |
| 2017-11-08 | $15.57 | $19.38 | 99,769 | — | — |
| 2017-11-07 | $15.54 | $19.35 | 211,717 | — | — |
| 2017-11-06 | $15.67 | $19.51 | 377,296 | — | — |
| 2017-11-03 | $15.81 | $19.68 | 248,603 | — | — |
| 2017-11-02 | $15.78 | $19.65 | 172,020 | — | — |
| 2017-11-01 | $15.58 | $19.40 | 150,239 | — | — |
| 2017-10-31 | $15.57 | $19.38 | 126,936 | — | — |
| 2017-10-30 | $15.66 | $19.50 | 189,468 | — | — |
| 2017-10-27 | $15.80 | $19.67 | 128,927 | — | — |
| 2017-10-26 | $15.61 | $19.44 | 128,693 | — | — |
| 2017-10-25 | $15.73 | $19.58 | 196,143 | — | — |
| 2017-10-24 | $15.78 | $19.65 | 114,641 | — | — |
| 2017-10-23 | $15.67 | $19.51 | 153,167 | — | — |
| 2017-10-20 | $15.75 | $19.61 | 155,860 | — | — |
| 2017-10-19 | $15.42 | $19.20 | 147,312 | — | — |
| 2017-10-18 | $15.37 | $19.14 | 191,927 | — | — |
| 2017-10-17 | $15.69 | $19.53 | 351,066 | — | — |
| 2017-10-16 | $15.80 | $19.67 | 387,835 | — | — |
| 2017-10-13 | $15.58 | $19.40 | 300,362 | — | — |
| 2017-10-12 | $15.27 | $19.01 | 133,143 | — | — |
| 2017-10-11 | $15.10 | $18.80 | 113,353 | — | — |
| 2017-10-10 | $15.20 | $18.93 | 84,780 | — | — |
| 2017-10-09 | $14.96 | $18.63 | 69,675 | — | — |
| 2017-10-06 | $15.09 | $18.79 | 62,414 | — | — |
| 2017-10-05 | $15.35 | $19.12 | 145,321 | — | — |
| 2017-10-04 | $15.22 | $18.95 | 82,556 | — | — |
| 2017-10-03 | $15.34 | $19.10 | 92,509 | — | — |
| 2017-10-02 | $15.48 | $19.28 | 131,503 | — | — |
| 2017-09-29 | $15.41 | $19.18 | 103,399 | — | — |
| 2017-09-28 | $15.42 | $19.20 | 108,552 | — | — |
| 2017-09-27 | $15.35 | $19.11 | 259,845 | — | — |
| 2017-09-26 | $15.35 | $19.12 | 72,134 | — | — |
| 2017-09-25 | $15.30 | $19.05 | 113,587 | — | — |
| 2017-09-22 | $15.19 | $18.91 | 142,394 | — | — |
| 2017-09-21 | $15.31 | $19.06 | 71,080 | — | — |
| 2017-09-20 | $15.33 | $19.08 | 98,013 | — | — |
| 2017-09-19 | $15.23 | $18.97 | 144,033 | — | — |
| 2017-09-18 | $14.89 | $18.54 | 91,104 | — | — |
| 2017-09-15 | $15.01 | $18.69 | 117,803 | — | — |
| 2017-09-14 | $14.97 | $18.64 | 109,723 | — | — |
| 2017-09-13 | $15.16 | $18.87 | 134,665 | — | — |
| 2017-09-12 | $15.20 | $18.93 | 129,044 | — | — |
| 2017-09-11 | $14.84 | $18.48 | 124,594 | — | — |
| 2017-09-08 | $14.66 | $18.26 | 95,671 | — | — |
| 2017-09-07 | $14.65 | $18.24 | 292,165 | — | — |
| 2017-09-06 | $14.68 | $18.28 | 225,769 | — | — |
| 2017-09-05 | $14.43 | $17.97 | 114,173 | — | — |
| 2017-09-01 | $14.62 | $18.20 | 66,864 | — | — |
| 2017-08-31 | $14.56 | $18.13 | 70,846 | — | — |
| 2017-08-30 | $14.46 | $18.00 | 70,026 | — | — |
| 2017-08-29 | $14.58 | $18.15 | 97,193 | — | — |
| 2017-08-28 | $14.54 | $18.11 | 270,735 | — | — |
| 2017-08-25 | $14.72 | $18.33 | 96,490 | — | — |
| 2017-08-24 | $14.65 | $18.24 | 290,057 | — | — |
| 2017-08-23 | $14.52 | $18.07 | 182,676 | — | — |
| 2017-08-22 | $14.52 | $18.07 | 150,591 | — | — |
| 2017-08-21 | $14.56 | $18.13 | 115,109 | — | — |
| 2017-08-18 | $14.73 | $18.34 | 67,098 | — | — |
| 2017-08-17 | $14.65 | $18.23 | 228,813 | — | — |
| 2017-08-16 | $14.67 | $18.27 | 164,057 | — | — |
| 2017-08-15 | $15.20 | $18.57 | 96,490 | — | — |
| 2017-08-14 | $15.22 | $18.60 | 109,020 | — | — |
| 2017-08-11 | $15.26 | $18.65 | 190,990 | — | — |
| 2017-08-10 | $15.30 | $18.70 | 134,197 | — | — |
| 2017-08-09 | $15.32 | $18.72 | 94,734 | — | — |
| 2017-08-08 | $15.53 | $18.97 | 322,025 | — | — |
| 2017-08-07 | $15.30 | $18.70 | 221,436 | — | — |
| 2017-08-04 | $15.63 | $19.10 | 362,659 | — | — |
| 2017-08-03 | $15.36 | $18.77 | 456,456 | — | — |
| 2017-08-02 | $15.35 | $18.75 | 445,214 | — | — |
| 2017-08-01 | $14.53 | $17.76 | 243,217 | — | — |
| 2017-07-31 | $14.40 | $17.59 | 242,280 | — | — |
| 2017-07-28 | $14.36 | $17.55 | 314,882 | — | — |
| 2017-07-27 | $14.25 | $17.42 | 547,911 | — | — |
| 2017-07-26 | $14.11 | $17.24 | 241,109 | — | — |
| 2017-07-25 | $13.68 | $16.72 | 125,180 | — | — |
| 2017-07-24 | $13.83 | $16.89 | 185,721 | — | — |
| 2017-07-21 | $13.65 | $16.69 | 127,756 | — | — |
| 2017-07-20 | $13.86 | $16.94 | 98,481 | — | — |
| 2017-07-19 | $13.84 | $16.92 | 551,775 | — | — |
| 2017-07-18 | $13.98 | $17.08 | 295,092 | — | — |
| 2017-07-17 | $13.96 | $17.06 | 118,505 | — | — |
| 2017-07-14 | $14.03 | $17.14 | 431,045 | — | — |
| 2017-07-13 | $14.13 | $17.27 | 294,975 | — | — |
| 2017-07-12 | $13.97 | $17.07 | 182,091 | — | — |
| 2017-07-11 | $13.66 | $16.70 | 172,137 | — | — |
| 2017-07-10 | $13.75 | $16.80 | 430,460 | — | — |
| 2017-07-07 | $13.52 | $16.52 | 78,925 | — | — |
| 2017-07-06 | $13.43 | $16.41 | 141,808 | — | — |
| 2017-07-05 | $13.61 | $16.63 | 140,871 | — | — |
| 2017-07-03 | $13.66 | $16.70 | 127,405 | — | — |
| 2017-06-30 | $13.61 | $16.63 | 301,415 | — | — |
| 2017-06-29 | $13.65 | $16.69 | 160,076 | — | — |
| 2017-06-28 | $13.62 | $16.64 | 226,237 | — | — |
| 2017-06-27 | $13.60 | $16.61 | 105,858 | — | — |
| 2017-06-26 | $13.61 | $16.63 | 173,542 | — | — |
| 2017-06-23 | $13.62 | $16.64 | 159,959 | — | — |
| 2017-06-22 | $13.65 | $16.68 | 69,675 | — | — |
| 2017-06-21 | $13.54 | $16.55 | 122,018 | — | — |
| 2017-06-20 | $13.57 | $16.58 | 146,258 | — | — |
| 2017-06-19 | $13.55 | $16.56 | 83,375 | — | — |
| 2017-06-16 | $13.47 | $16.46 | 69,557 | — | — |
| 2017-06-15 | $13.48 | $16.47 | 91,221 | — | — |
| 2017-06-14 | $13.59 | $16.60 | 120,964 | — | — |
| 2017-06-13 | $13.66 | $16.70 | 76,935 | — | — |
| 2017-06-12 | $13.53 | $16.53 | 150,942 | — | — |
| 2017-06-09 | $13.60 | $16.62 | 129,864 | — | — |
| 2017-06-08 | $13.57 | $16.58 | 75,881 | — | — |
| 2017-06-07 | $13.47 | $16.46 | 110,308 | — | — |
| 2017-06-06 | $13.76 | $16.81 | 190,405 | — | — |
| 2017-06-05 | $13.53 | $16.53 | 125,297 | — | — |
| 2017-06-02 | $13.69 | $16.73 | 74,710 | — | — |
| 2017-06-01 | $13.58 | $16.59 | 144,033 | — | — |
| 2017-05-31 | $13.65 | $16.68 | 92,392 | — | — |
| 2017-05-30 | $13.69 | $16.73 | 185,838 | — | — |
| 2017-05-26 | $14.02 | $17.13 | 175,884 | — | — |
| 2017-05-25 | $13.67 | $16.71 | 236,776 | — | — |
| 2017-05-24 | $13.63 | $16.65 | 154,455 | — | — |
| 2017-05-23 | $13.63 | $16.65 | 171,552 | — | — |
| 2017-05-22 | $13.59 | $16.60 | 388,538 | — | — |
| 2017-05-19 | $13.60 | $16.62 | 144,736 | — | — |
| 2017-05-18 | $13.63 | $16.65 | 201,646 | — | — |
| 2017-05-17 | $13.26 | $16.21 | 174,011 | — | — |
| 2017-05-16 | $13.42 | $16.39 | 140,286 | — | — |
| 2017-05-15 | $13.64 | $16.32 | 152,816 | — | — |
| 2017-05-12 | $13.48 | $16.13 | 96,842 | — | — |
| 2017-05-11 | $13.56 | $16.23 | 231,507 | — | — |
| 2017-05-10 | $13.59 | $16.26 | 756,232 | — | — |
| 2017-05-09 | $13.54 | $16.21 | 283,148 | — | — |
| 2017-05-08 | $13.58 | $16.25 | 182,676 | — | — |
| 2017-05-05 | $13.50 | $16.16 | 416,291 | — | — |
| 2017-05-04 | $13.25 | $15.86 | 407,157 | — | — |
| 2017-05-03 | $13.23 | $15.83 | 161,598 | — | — |
| 2017-05-02 | $13.15 | $15.74 | 256,098 | — | — |
| 2017-05-01 | $13.15 | $15.74 | 228,111 | — | — |
| 2017-04-28 | $12.85 | $15.38 | 111,713 | — | — |
| 2017-04-27 | $12.92 | $15.46 | 180,451 | — | — |
| 2017-04-26 | $13.02 | $15.58 | 129,044 | — | — |
| 2017-04-25 | $12.94 | $15.48 | 187,711 | — | — |
| 2017-04-24 | $12.94 | $15.48 | 191,107 | — | — |
| 2017-04-21 | $12.79 | $15.31 | 105,976 | — | — |
| 2017-04-20 | $12.74 | $15.25 | 133,260 | — | — |
| 2017-04-19 | $12.72 | $15.22 | 304,343 | — | — |
| 2017-04-18 | $12.54 | $15.01 | 811,152 | — | — |
| 2017-04-17 | $12.31 | $14.73 | 2,111,313 | — | — |
| 2017-04-13 | $12.90 | $15.44 | 302,586 | — | — |
| 2017-04-12 | $12.97 | $15.52 | 135,368 | — | — |
| 2017-04-11 | $13.00 | $15.55 | 59,136 | — | — |
| 2017-04-10 | $13.01 | $15.57 | 98,715 | — | — |
| 2017-04-07 | $13.02 | $15.58 | 154,221 | — | — |
| 2017-04-06 | $12.90 | $15.44 | 62,063 | — | — |
| 2017-04-05 | $12.87 | $15.40 | 144,384 | — | — |
| 2017-04-04 | $12.81 | $15.33 | 160,661 | — | — |
| 2017-04-03 | $12.77 | $15.28 | 122,955 | — | — |
| 2017-03-31 | $12.73 | $15.24 | 142,979 | — | — |
| 2017-03-30 | $12.86 | $15.39 | 139,115 | — | — |
| 2017-03-29 | $12.84 | $15.36 | 81,502 | — | — |
| 2017-03-28 | $12.81 | $15.33 | 188,765 | — | — |
| 2017-03-27 | $12.74 | $15.25 | 95,085 | — | — |
| 2017-03-24 | $12.79 | $15.31 | 95,202 | — | — |
| 2017-03-23 | $12.78 | $15.30 | 100,238 | — | — |
| 2017-03-22 | $12.74 | $15.25 | 78,106 | — | — |
| 2017-03-21 | $12.76 | $15.27 | 157,617 | — | — |
| 2017-03-20 | $12.77 | $15.28 | 200,709 | — | — |
| 2017-03-17 | $12.87 | $15.40 | 104,687 | — | — |
| 2017-03-16 | $12.74 | $15.25 | 181,271 | — | — |
| 2017-03-15 | $12.64 | $15.12 | 128,576 | — | — |
| 2017-03-14 | $12.49 | $14.94 | 77,872 | — | — |
| 2017-03-13 | $12.56 | $15.03 | 262,538 | — | — |
| 2017-03-10 | $12.92 | $15.46 | 239,704 | — | — |
| 2017-03-09 | $13.17 | $15.76 | 258,791 | — | — |
| 2017-03-08 | $13.06 | $15.63 | 325,655 | — | — |
| 2017-03-07 | $13.34 | $15.63 | 428,703 | — | — |
| 2017-03-06 | $13.21 | $15.48 | 302,118 | — | — |
| 2017-03-03 | $13.25 | $15.52 | 186,189 | — | — |
| 2017-03-02 | $13.11 | $15.36 | 172,957 | — | — |
| 2017-03-01 | $13.29 | $15.57 | 185,018 | — | — |
| 2017-02-28 | $13.10 | $15.35 | 309,730 | — | — |
| 2017-02-27 | $13.36 | $15.66 | 250,828 | — | — |
| 2017-02-24 | $13.31 | $15.60 | 440,999 | — | — |
| 2017-02-23 | $13.29 | $15.57 | 221,787 | — | — |
| 2017-02-22 | $13.08 | $15.33 | 186,540 | — | — |
| 2017-02-21 | $13.02 | $15.26 | 210,780 | — | — |
| 2017-02-17 | $12.89 | $15.10 | 103,282 | — | — |
| 2017-02-16 | $12.84 | $15.05 | 157,851 | — | — |
| 2017-02-15 | $12.92 | $15.14 | 90,167 | — | — |
| 2017-02-14 | $12.83 | $15.03 | 56,676 | — | — |
| 2017-02-13 | $12.91 | $15.13 | 98,950 | — | — |
| 2017-02-10 | $12.97 | $15.20 | 61,478 | — | — |
| 2017-02-09 | $12.79 | $14.99 | 51,992 | — | — |
| 2017-02-08 | $12.78 | $14.98 | 72,017 | — | — |
| 2017-02-07 | $12.73 | $14.92 | 33,491 | — | — |
| 2017-02-06 | $12.86 | $15.07 | 79,160 | — | — |
| 2017-02-03 | $12.81 | $15.01 | 90,167 | — | — |
| 2017-02-02 | $12.92 | $15.14 | 95,085 | — | — |
| 2017-02-01 | $12.69 | $14.87 | 73,422 | — | — |
| 2017-01-31 | $12.53 | $14.68 | 97,310 | — | — |
| 2017-01-30 | $12.45 | $14.59 | 88,762 | — | — |
| 2017-01-27 | $12.45 | $14.59 | 172,254 | — | — |
| 2017-01-26 | $12.62 | $14.79 | 63,937 | — | — |
| 2017-01-25 | $12.53 | $14.68 | 92,509 | — | — |
| 2017-01-24 | $12.53 | $14.68 | 117,568 | — | — |
| 2017-01-23 | $12.62 | $14.79 | 72,134 | — | — |
| 2017-01-20 | $12.59 | $14.75 | 105,156 | — | — |
| 2017-01-19 | $12.38 | $14.51 | 113,704 | — | — |
| 2017-01-18 | $12.18 | $14.27 | 284,319 | — | — |
| 2017-01-17 | $12.29 | $14.40 | 181,856 | — | — |
| 2017-01-13 | $12.35 | $14.47 | 150,942 | — | — |
| 2017-01-12 | $12.49 | $14.63 | 340,761 | — | — |
| 2017-01-11 | $12.13 | $14.21 | 225,652 | — | — |
| 2017-01-10 | $11.61 | $13.60 | 106,678 | — | — |
| 2017-01-09 | $11.63 | $13.62 | 68,269 | — | — |
| 2017-01-06 | $11.65 | $13.64 | 74,124 | — | — |
| 2017-01-05 | $11.57 | $13.55 | 121,316 | — | — |
| 2017-01-04 | $11.56 | $13.54 | 179,749 | — | — |
| 2017-01-03 | $11.65 | $13.64 | 151,527 | — | — |