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
- 2003-09-04 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 | $11.83 | $36.60 | 134,100 | — | — |
| 2017-12-28 | $11.78 | $36.45 | 268,800 | — | — |
| 2017-12-27 | $11.86 | $36.37 | 542,100 | — | — |
| 2017-12-26 | $11.77 | $36.10 | 100,900 | — | — |
| 2017-12-22 | $11.72 | $35.94 | 120,900 | — | — |
| 2017-12-21 | $11.68 | $35.82 | 72,600 | — | — |
| 2017-12-20 | $11.74 | $36.01 | 41,000 | — | — |
| 2017-12-19 | $11.67 | $35.79 | 197,500 | — | — |
| 2017-12-18 | $11.60 | $35.58 | 183,600 | — | — |
| 2017-12-15 | $11.66 | $35.76 | 73,200 | — | — |
| 2017-12-14 | $11.69 | $35.85 | 102,000 | — | — |
| 2017-12-13 | $11.60 | $35.58 | 135,300 | — | — |
| 2017-12-12 | $11.52 | $35.33 | 151,900 | — | — |
| 2017-12-11 | $11.64 | $35.70 | 154,400 | — | — |
| 2017-12-08 | $11.61 | $35.61 | 152,400 | — | — |
| 2017-12-07 | $11.69 | $35.85 | 73,700 | — | — |
| 2017-12-06 | $11.80 | $36.19 | 51,700 | — | — |
| 2017-12-05 | $11.71 | $35.91 | 53,600 | — | — |
| 2017-12-04 | $11.68 | $35.82 | 123,100 | — | — |
| 2017-12-01 | $11.74 | $36.01 | 57,000 | — | — |
| 2017-11-30 | $11.70 | $35.88 | 74,300 | — | — |
| 2017-11-29 | $11.67 | $35.79 | 66,700 | — | — |
| 2017-11-28 | $11.79 | $35.84 | 87,800 | — | — |
| 2017-11-27 | $11.77 | $35.78 | 60,300 | — | — |
| 2017-11-24 | $11.78 | $35.81 | 31,700 | — | — |
| 2017-11-22 | $11.75 | $35.72 | 86,100 | — | — |
| 2017-11-21 | $11.72 | $35.62 | 59,700 | — | — |
| 2017-11-20 | $11.73 | $35.65 | 85,500 | — | — |
| 2017-11-17 | $11.75 | $35.72 | 54,800 | — | — |
| 2017-11-16 | $11.70 | $35.56 | 131,900 | — | — |
| 2017-11-15 | $11.66 | $35.44 | 109,300 | — | — |
| 2017-11-14 | $11.75 | $35.72 | 71,900 | — | — |
| 2017-11-13 | $11.79 | $35.84 | 114,900 | — | — |
| 2017-11-10 | $11.86 | $36.05 | 86,100 | — | — |
| 2017-11-09 | $11.94 | $36.29 | 73,000 | — | — |
| 2017-11-08 | $11.97 | $36.38 | 71,100 | — | — |
| 2017-11-07 | $11.95 | $36.32 | 216,100 | — | — |
| 2017-11-06 | $11.97 | $36.38 | 71,100 | — | — |
| 2017-11-03 | $11.91 | $36.20 | 64,000 | — | — |
| 2017-11-02 | $11.94 | $36.29 | 48,600 | — | — |
| 2017-11-01 | $11.92 | $36.23 | 107,600 | — | — |
| 2017-10-31 | $11.90 | $36.17 | 66,700 | — | — |
| 2017-10-30 | $11.91 | $36.20 | 104,300 | — | — |
| 2017-10-27 | $12.01 | $36.18 | 112,100 | — | — |
| 2017-10-26 | $12.03 | $36.24 | 106,600 | — | — |
| 2017-10-25 | $11.96 | $36.03 | 118,800 | — | — |
| 2017-10-24 | $12.13 | $36.54 | 98,300 | — | — |
| 2017-10-23 | $12.05 | $36.30 | 119,500 | — | — |
| 2017-10-20 | $12.06 | $36.33 | 102,200 | — | — |
| 2017-10-19 | $12.08 | $36.39 | 54,100 | — | — |
| 2017-10-18 | $12.01 | $36.18 | 84,600 | — | — |
| 2017-10-17 | $12.03 | $36.24 | 89,300 | — | — |
| 2017-10-16 | $12.01 | $36.18 | 95,300 | — | — |
| 2017-10-13 | $12.02 | $36.21 | 151,100 | — | — |
| 2017-10-12 | $12.00 | $36.15 | 65,100 | — | — |
| 2017-10-11 | $11.98 | $36.09 | 113,800 | — | — |
| 2017-10-10 | $11.98 | $36.09 | 94,700 | — | — |
| 2017-10-09 | $11.94 | $35.97 | 82,400 | — | — |
| 2017-10-06 | $11.95 | $36.00 | 83,500 | — | — |
| 2017-10-05 | $11.97 | $36.06 | 81,600 | — | — |
| 2017-10-04 | $11.98 | $36.09 | 75,200 | — | — |
| 2017-10-03 | $11.96 | $36.03 | 99,700 | — | — |
| 2017-10-02 | $11.98 | $36.09 | 122,400 | — | — |
| 2017-09-29 | $12.01 | $36.18 | 83,100 | — | — |
| 2017-09-28 | $12.00 | $36.15 | 94,300 | — | — |
| 2017-09-27 | $12.07 | $36.04 | 199,400 | — | — |
| 2017-09-26 | $12.01 | $35.87 | 96,900 | — | — |
| 2017-09-25 | $12.04 | $35.95 | 160,000 | — | — |
| 2017-09-22 | $12.00 | $35.84 | 109,100 | — | — |
| 2017-09-21 | $11.96 | $35.72 | 130,100 | — | — |
| 2017-09-20 | $11.96 | $35.72 | 73,000 | — | — |
| 2017-09-19 | $11.94 | $35.66 | 81,800 | — | — |
| 2017-09-18 | $11.93 | $35.63 | 119,600 | — | — |
| 2017-09-15 | $11.89 | $35.51 | 129,900 | — | — |
| 2017-09-14 | $11.92 | $35.60 | 120,900 | — | — |
| 2017-09-13 | $11.89 | $35.51 | 91,700 | — | — |
| 2017-09-12 | $11.90 | $35.54 | 99,800 | — | — |
| 2017-09-11 | $11.89 | $35.51 | 59,500 | — | — |
| 2017-09-08 | $11.89 | $35.51 | 59,200 | — | — |
| 2017-09-07 | $11.87 | $35.45 | 71,500 | — | — |
| 2017-09-06 | $11.85 | $35.39 | 45,700 | — | — |
| 2017-09-05 | $11.76 | $35.12 | 117,100 | — | — |
| 2017-09-01 | $11.90 | $35.54 | 59,400 | — | — |
| 2017-08-31 | $11.88 | $35.48 | 64,200 | — | — |
| 2017-08-30 | $11.83 | $35.33 | 122,400 | — | — |
| 2017-08-29 | $11.78 | $35.18 | 137,200 | — | — |
| 2017-08-28 | $11.90 | $35.22 | 161,600 | — | — |
| 2017-08-25 | $11.92 | $35.28 | 119,400 | — | — |
| 2017-08-24 | $11.90 | $35.22 | 78,200 | — | — |
| 2017-08-23 | $11.91 | $35.25 | 105,400 | — | — |
| 2017-08-22 | $11.84 | $35.04 | 121,900 | — | — |
| 2017-08-21 | $11.78 | $34.86 | 105,700 | — | — |
| 2017-08-18 | $11.79 | $34.89 | 150,600 | — | — |
| 2017-08-17 | $11.77 | $34.83 | 278,300 | — | — |
| 2017-08-16 | $11.81 | $34.95 | 189,200 | — | — |
| 2017-08-15 | $11.75 | $34.77 | 206,900 | — | — |
| 2017-08-14 | $11.82 | $34.98 | 160,200 | — | — |
| 2017-08-11 | $11.78 | $34.86 | 155,000 | — | — |
| 2017-08-10 | $11.66 | $34.51 | 218,700 | — | — |
| 2017-08-09 | $11.78 | $34.86 | 182,500 | — | — |
| 2017-08-08 | $11.88 | $35.16 | 193,000 | — | — |
| 2017-08-07 | $11.91 | $35.25 | 227,500 | — | — |
| 2017-08-04 | $11.87 | $35.13 | 100,600 | — | — |
| 2017-08-03 | $11.89 | $35.19 | 121,200 | — | — |
| 2017-08-02 | $11.92 | $35.28 | 144,300 | — | — |
| 2017-08-01 | $11.91 | $35.25 | 223,300 | — | — |
| 2017-07-31 | $11.85 | $35.07 | 309,400 | — | — |
| 2017-07-28 | $11.86 | $35.10 | 116,300 | — | — |
| 2017-07-27 | $11.82 | $34.98 | 171,400 | — | — |
| 2017-07-26 | $11.92 | $34.96 | 174,900 | — | — |
| 2017-07-25 | $11.94 | $35.02 | 155,800 | — | — |
| 2017-07-24 | $11.92 | $34.96 | 115,400 | — | — |
| 2017-07-21 | $11.92 | $34.96 | 106,700 | — | — |
| 2017-07-20 | $11.92 | $34.96 | 216,200 | — | — |
| 2017-07-19 | $11.94 | $35.02 | 215,700 | — | — |
| 2017-07-18 | $11.92 | $34.96 | 80,100 | — | — |
| 2017-07-17 | $11.92 | $34.96 | 124,500 | — | — |
| 2017-07-14 | $11.98 | $35.14 | 112,000 | — | — |
| 2017-07-13 | $11.90 | $34.90 | 134,300 | — | — |
| 2017-07-12 | $11.88 | $34.84 | 87,600 | — | — |
| 2017-07-11 | $11.85 | $34.75 | 159,900 | — | — |
| 2017-07-10 | $11.89 | $34.87 | 89,800 | — | — |
| 2017-07-07 | $11.88 | $34.84 | 77,500 | — | — |
| 2017-07-06 | $11.86 | $34.78 | 112,600 | — | — |
| 2017-07-05 | $11.91 | $34.93 | 76,300 | — | — |
| 2017-07-03 | $11.92 | $34.96 | 42,200 | — | — |
| 2017-06-30 | $11.83 | $34.70 | 109,200 | — | — |
| 2017-06-29 | $11.85 | $34.75 | 123,300 | — | — |
| 2017-06-28 | $11.89 | $34.87 | 91,700 | — | — |
| 2017-06-27 | $11.94 | $34.70 | 116,600 | — | — |
| 2017-06-26 | $12.00 | $34.88 | 138,800 | — | — |
| 2017-06-23 | $12.01 | $34.91 | 155,700 | — | — |
| 2017-06-22 | $11.94 | $34.70 | 129,600 | — | — |
| 2017-06-21 | $11.92 | $34.64 | 182,700 | — | — |
| 2017-06-20 | $11.95 | $34.73 | 82,000 | — | — |
| 2017-06-19 | $11.97 | $34.79 | 137,500 | — | — |
| 2017-06-16 | $11.97 | $34.79 | 113,800 | — | — |
| 2017-06-15 | $11.98 | $34.82 | 137,200 | — | — |
| 2017-06-14 | $11.99 | $34.85 | 102,500 | — | — |
| 2017-06-13 | $11.96 | $34.76 | 111,100 | — | — |
| 2017-06-12 | $11.97 | $34.79 | 111,700 | — | — |
| 2017-06-09 | $12.00 | $34.88 | 94,200 | — | — |
| 2017-06-08 | $12.00 | $34.88 | 125,800 | — | — |
| 2017-06-07 | $12.01 | $34.91 | 123,300 | — | — |
| 2017-06-06 | $12.04 | $34.99 | 128,900 | — | — |
| 2017-06-05 | $12.07 | $35.08 | 201,200 | — | — |
| 2017-06-02 | $12.07 | $35.08 | 86,400 | — | — |
| 2017-06-01 | $12.04 | $34.99 | 142,500 | — | — |
| 2017-05-31 | $11.93 | $34.67 | 138,900 | — | — |
| 2017-05-30 | $11.93 | $34.67 | 118,800 | — | — |
| 2017-05-26 | $11.88 | $34.53 | 92,300 | — | — |
| 2017-05-25 | $11.94 | $34.39 | 200,200 | — | — |
| 2017-05-24 | $11.95 | $34.42 | 286,700 | — | — |
| 2017-05-23 | $11.95 | $34.42 | 189,000 | — | — |
| 2017-05-22 | $11.93 | $34.36 | 248,900 | — | — |
| 2017-05-19 | $11.91 | $34.30 | 292,900 | — | — |
| 2017-05-18 | $11.93 | $34.36 | 211,500 | — | — |
| 2017-05-17 | $11.97 | $34.47 | 132,700 | — | — |
| 2017-05-16 | $11.96 | $34.45 | 105,800 | — | — |
| 2017-05-15 | $11.96 | $34.45 | 139,500 | — | — |
| 2017-05-12 | $11.92 | $34.33 | 134,100 | — | — |
| 2017-05-11 | $11.91 | $34.30 | 130,300 | — | — |
| 2017-05-10 | $11.96 | $34.45 | 105,200 | — | — |
| 2017-05-09 | $11.93 | $34.36 | 226,800 | — | — |
| 2017-05-08 | $11.97 | $34.47 | 165,200 | — | — |
| 2017-05-05 | $11.96 | $34.45 | 128,800 | — | — |
| 2017-05-04 | $11.97 | $34.47 | 169,300 | — | — |
| 2017-05-03 | $11.99 | $34.53 | 71,900 | — | — |
| 2017-05-02 | $11.98 | $34.50 | 159,300 | — | — |
| 2017-05-01 | $11.98 | $34.50 | 332,100 | — | — |
| 2017-04-28 | $11.96 | $34.45 | 169,600 | — | — |
| 2017-04-27 | $11.97 | $34.47 | 116,900 | — | — |
| 2017-04-26 | $11.92 | $34.33 | 116,800 | — | — |
| 2017-04-25 | $12.01 | $34.28 | 171,500 | — | — |
| 2017-04-24 | $11.99 | $34.22 | 155,100 | — | — |
| 2017-04-21 | $11.98 | $34.19 | 226,300 | — | — |
| 2017-04-20 | $12.03 | $34.34 | 119,900 | — | — |
| 2017-04-19 | $11.99 | $34.22 | 212,200 | — | — |
| 2017-04-18 | $11.99 | $34.22 | 125,100 | — | — |
| 2017-04-17 | $12.03 | $34.34 | 114,900 | — | — |
| 2017-04-13 | $12.03 | $34.34 | 144,300 | — | — |
| 2017-04-12 | $11.99 | $34.22 | 99,500 | — | — |
| 2017-04-11 | $12.02 | $34.31 | 165,100 | — | — |
| 2017-04-10 | $12.01 | $34.28 | 190,500 | — | — |
| 2017-04-07 | $11.98 | $34.19 | 77,900 | — | — |
| 2017-04-06 | $11.99 | $34.22 | 82,300 | — | — |
| 2017-04-05 | $12.00 | $34.25 | 149,800 | — | — |
| 2017-04-04 | $11.96 | $34.14 | 141,500 | — | — |
| 2017-04-03 | $11.98 | $34.19 | 87,500 | — | — |
| 2017-03-31 | $11.97 | $34.16 | 147,500 | — | — |
| 2017-03-30 | $11.94 | $34.08 | 351,700 | — | — |
| 2017-03-29 | $11.91 | $33.99 | 151,900 | — | — |
| 2017-03-28 | $11.94 | $33.77 | 182,300 | — | — |
| 2017-03-27 | $11.92 | $33.71 | 134,000 | — | — |
| 2017-03-24 | $11.94 | $33.77 | 89,200 | — | — |
| 2017-03-23 | $11.95 | $33.80 | 144,400 | — | — |
| 2017-03-22 | $11.98 | $33.88 | 218,700 | — | — |
| 2017-03-21 | $11.95 | $33.80 | 146,000 | — | — |
| 2017-03-20 | $11.95 | $33.80 | 180,400 | — | — |
| 2017-03-17 | $11.94 | $33.77 | 271,200 | — | — |
| 2017-03-16 | $11.88 | $33.60 | 321,900 | — | — |
| 2017-03-15 | $11.97 | $33.85 | 163,100 | — | — |
| 2017-03-14 | $11.90 | $33.65 | 62,200 | — | — |
| 2017-03-13 | $11.95 | $33.80 | 93,300 | — | — |
| 2017-03-10 | $12.01 | $33.97 | 105,000 | — | — |
| 2017-03-09 | $11.89 | $33.63 | 101,000 | — | — |
| 2017-03-08 | $12.14 | $34.33 | 82,000 | — | — |
| 2017-03-07 | $12.09 | $34.19 | 336,500 | — | — |
| 2017-03-06 | $12.04 | $34.05 | 259,600 | — | — |
| 2017-03-03 | $12.20 | $34.50 | 143,600 | — | — |
| 2017-03-02 | $12.16 | $34.39 | 222,400 | — | — |
| 2017-03-01 | $12.21 | $34.53 | 161,200 | — | — |
| 2017-02-28 | $12.17 | $34.42 | 207,700 | — | — |
| 2017-02-27 | $12.13 | $34.30 | 162,600 | — | — |
| 2017-02-24 | $12.12 | $34.28 | 163,400 | — | — |
| 2017-02-23 | $12.23 | $34.28 | 241,700 | — | — |
| 2017-02-22 | $12.21 | $34.22 | 118,900 | — | — |
| 2017-02-21 | $12.18 | $34.14 | 132,600 | — | — |
| 2017-02-17 | $12.22 | $34.25 | 207,600 | — | — |
| 2017-02-16 | $12.24 | $34.31 | 160,600 | — | — |
| 2017-02-15 | $12.27 | $34.39 | 127,000 | — | — |
| 2017-02-14 | $12.26 | $34.36 | 125,300 | — | — |
| 2017-02-13 | $12.23 | $34.28 | 95,100 | — | — |
| 2017-02-10 | $12.24 | $34.31 | 134,300 | — | — |
| 2017-02-09 | $12.20 | $34.20 | 183,700 | — | — |
| 2017-02-08 | $12.25 | $34.34 | 164,300 | — | — |
| 2017-02-07 | $12.22 | $34.25 | 95,800 | — | — |
| 2017-02-06 | $12.24 | $34.31 | 70,700 | — | — |
| 2017-02-03 | $12.22 | $34.25 | 45,100 | — | — |
| 2017-02-02 | $12.20 | $34.20 | 35,400 | — | — |
| 2017-02-01 | $12.20 | $34.20 | 63,900 | — | — |
| 2017-01-31 | $12.23 | $34.28 | 106,500 | — | — |
| 2017-01-30 | $12.12 | $33.97 | 40,100 | — | — |
| 2017-01-27 | $12.09 | $33.89 | 258,000 | — | — |
| 2017-01-26 | $12.11 | $33.64 | 317,600 | — | — |
| 2017-01-25 | $12.13 | $33.69 | 153,600 | — | — |
| 2017-01-24 | $12.13 | $33.69 | 156,300 | — | — |
| 2017-01-23 | $12.10 | $33.61 | 151,100 | — | — |
| 2017-01-20 | $12.07 | $33.53 | 195,800 | — | — |
| 2017-01-19 | $12.07 | $33.53 | 53,700 | — | — |
| 2017-01-18 | $12.08 | $33.55 | 55,000 | — | — |
| 2017-01-17 | $12.10 | $33.61 | 59,000 | — | — |
| 2017-01-13 | $12.11 | $33.64 | 98,000 | — | — |
| 2017-01-12 | $12.05 | $33.47 | 158,700 | — | — |
| 2017-01-11 | $12.04 | $33.44 | 116,000 | — | — |
| 2017-01-10 | $12.05 | $33.47 | 89,700 | — | — |
| 2017-01-09 | $12.03 | $33.42 | 103,500 | — | — |
| 2017-01-06 | $12.05 | $33.47 | 67,100 | — | — |
| 2017-01-05 | $12.01 | $33.36 | 190,900 | — | — |
| 2017-01-04 | $12.05 | $33.47 | 97,900 | — | — |
| 2017-01-03 | $12.05 | $33.47 | 124,000 | — | — |