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
- 2004-10-05 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 | $14.19 | $15.24 | 514,700 | — | — |
| 2017-12-28 | $14.29 | $15.35 | 350,700 | — | — |
| 2017-12-27 | $14.35 | $15.41 | 543,100 | — | — |
| 2017-12-26 | $14.42 | $15.49 | 334,400 | — | — |
| 2017-12-22 | $14.07 | $15.11 | 916,300 | — | — |
| 2017-12-21 | $14.30 | $15.36 | 795,700 | — | — |
| 2017-12-20 | $14.02 | $15.06 | 738,000 | — | — |
| 2017-12-19 | $13.78 | $14.80 | 754,200 | — | — |
| 2017-12-18 | $13.69 | $14.70 | 1,205,400 | — | — |
| 2017-12-15 | $13.43 | $14.42 | 1,845,100 | — | — |
| 2017-12-14 | $13.28 | $14.26 | 1,553,900 | — | — |
| 2017-12-13 | $13.36 | $14.35 | 997,700 | — | — |
| 2017-12-12 | $13.43 | $14.42 | 598,200 | — | — |
| 2017-12-11 | $13.24 | $14.22 | 617,900 | — | — |
| 2017-12-08 | $13.00 | $13.96 | 700,700 | — | — |
| 2017-12-07 | $12.88 | $13.83 | 737,500 | — | — |
| 2017-12-06 | $12.73 | $13.67 | 815,800 | — | — |
| 2017-12-05 | $13.22 | $14.20 | 847,500 | — | — |
| 2017-12-04 | $13.11 | $14.08 | 1,118,100 | — | — |
| 2017-12-01 | $13.23 | $14.21 | 755,500 | — | — |
| 2017-11-30 | $13.12 | $14.09 | 692,000 | — | — |
| 2017-11-29 | $13.13 | $14.10 | 977,300 | — | — |
| 2017-11-28 | $13.19 | $14.17 | 1,161,800 | — | — |
| 2017-11-27 | $13.11 | $14.08 | 842,000 | — | — |
| 2017-11-24 | $13.26 | $14.24 | 302,400 | — | — |
| 2017-11-22 | $13.42 | $14.41 | 1,065,800 | — | — |
| 2017-11-21 | $13.41 | $14.40 | 845,500 | — | — |
| 2017-11-20 | $13.17 | $14.15 | 885,000 | — | — |
| 2017-11-17 | $13.06 | $14.03 | 637,000 | — | — |
| 2017-11-16 | $12.97 | $13.93 | 1,173,000 | — | — |
| 2017-11-15 | $12.99 | $13.95 | 648,300 | — | — |
| 2017-11-14 | $12.78 | $13.73 | 755,100 | — | — |
| 2017-11-13 | $12.60 | $13.53 | 1,010,600 | — | — |
| 2017-11-10 | $12.59 | $13.52 | 837,200 | — | — |
| 2017-11-09 | $12.30 | $13.21 | 913,500 | — | — |
| 2017-11-08 | $12.41 | $13.33 | 567,100 | — | — |
| 2017-11-07 | $12.19 | $13.09 | 726,800 | — | — |
| 2017-11-06 | $12.45 | $13.37 | 789,400 | — | — |
| 2017-11-03 | $12.30 | $13.21 | 913,200 | — | — |
| 2017-11-02 | $12.29 | $13.20 | 1,145,300 | — | — |
| 2017-11-01 | $12.21 | $13.11 | 569,300 | — | — |
| 2017-10-31 | $12.24 | $13.15 | 1,472,700 | — | — |
| 2017-10-30 | $11.95 | $12.84 | 1,446,100 | — | — |
| 2017-10-27 | $11.80 | $12.67 | 1,801,400 | — | — |
| 2017-10-26 | $12.24 | $13.15 | 2,814,000 | — | — |
| 2017-10-25 | $11.73 | $12.60 | 3,125,600 | — | — |
| 2017-10-24 | $13.89 | $14.92 | 1,014,700 | — | — |
| 2017-10-23 | $13.83 | $14.85 | 924,900 | — | — |
| 2017-10-20 | $13.83 | $14.85 | 422,000 | — | — |
| 2017-10-19 | $14.10 | $15.14 | 868,600 | — | — |
| 2017-10-18 | $13.63 | $14.64 | 638,300 | — | — |
| 2017-10-17 | $13.93 | $14.96 | 931,700 | — | — |
| 2017-10-16 | $13.99 | $15.03 | 853,300 | — | — |
| 2017-10-13 | $13.76 | $14.78 | 758,000 | — | — |
| 2017-10-12 | $13.90 | $14.93 | 1,820,600 | — | — |
| 2017-10-11 | $13.83 | $14.85 | 491,200 | — | — |
| 2017-10-10 | $13.94 | $14.97 | 435,500 | — | — |
| 2017-10-09 | $14.16 | $15.21 | 497,600 | — | — |
| 2017-10-06 | $14.32 | $15.38 | 599,800 | — | — |
| 2017-10-05 | $14.75 | $15.84 | 750,000 | — | — |
| 2017-10-04 | $14.45 | $15.52 | 721,900 | — | — |
| 2017-10-03 | $14.48 | $15.55 | 831,000 | — | — |
| 2017-10-02 | $14.49 | $15.56 | 1,111,400 | — | — |
| 2017-09-29 | $14.12 | $15.17 | 498,200 | — | — |
| 2017-09-28 | $13.96 | $14.99 | 565,900 | — | — |
| 2017-09-27 | $14.11 | $15.16 | 707,600 | — | — |
| 2017-09-26 | $13.90 | $14.93 | 845,400 | — | — |
| 2017-09-25 | $13.78 | $14.80 | 1,111,000 | — | — |
| 2017-09-22 | $13.78 | $14.80 | 344,400 | — | — |
| 2017-09-21 | $13.49 | $14.49 | 283,300 | — | — |
| 2017-09-20 | $13.59 | $14.60 | 542,900 | — | — |
| 2017-09-19 | $13.51 | $14.51 | 1,577,000 | — | — |
| 2017-09-18 | $13.81 | $14.83 | 563,600 | — | — |
| 2017-09-15 | $13.87 | $14.90 | 1,951,200 | — | — |
| 2017-09-14 | $14.05 | $15.09 | 941,900 | — | — |
| 2017-09-13 | $14.05 | $15.09 | 864,400 | — | — |
| 2017-09-12 | $13.86 | $14.89 | 873,000 | — | — |
| 2017-09-11 | $13.65 | $14.66 | 994,200 | — | — |
| 2017-09-08 | $13.80 | $14.82 | 500,200 | — | — |
| 2017-09-07 | $14.02 | $15.06 | 471,600 | — | — |
| 2017-09-06 | $14.09 | $15.13 | 681,200 | — | — |
| 2017-09-05 | $13.86 | $14.89 | 1,062,500 | — | — |
| 2017-09-01 | $13.94 | $14.97 | 1,089,400 | — | — |
| 2017-08-31 | $14.04 | $15.08 | 1,714,900 | — | — |
| 2017-08-30 | $13.72 | $14.74 | 812,900 | — | — |
| 2017-08-29 | $13.36 | $14.35 | 643,200 | — | — |
| 2017-08-28 | $13.34 | $14.33 | 1,354,400 | — | — |
| 2017-08-25 | $12.83 | $13.78 | 498,800 | — | — |
| 2017-08-24 | $12.77 | $13.72 | 417,400 | — | — |
| 2017-08-23 | $12.57 | $13.50 | 1,195,600 | — | — |
| 2017-08-22 | $12.58 | $13.51 | 1,722,200 | — | — |
| 2017-08-21 | $12.06 | $12.95 | 1,215,400 | — | — |
| 2017-08-18 | $12.28 | $13.19 | 713,700 | — | — |
| 2017-08-17 | $12.51 | $13.44 | 1,448,000 | — | — |
| 2017-08-16 | $12.64 | $13.58 | 645,200 | — | — |
| 2017-08-15 | $12.64 | $13.58 | 1,208,900 | — | — |
| 2017-08-14 | $12.65 | $13.59 | 577,600 | — | — |
| 2017-08-11 | $12.47 | $13.39 | 1,078,600 | — | — |
| 2017-08-10 | $12.22 | $13.13 | 1,094,900 | — | — |
| 2017-08-09 | $12.58 | $13.51 | 696,600 | — | — |
| 2017-08-08 | $12.64 | $13.58 | 1,149,700 | — | — |
| 2017-08-07 | $12.89 | $13.84 | 828,600 | — | — |
| 2017-08-04 | $12.85 | $13.80 | 920,200 | — | — |
| 2017-08-03 | $12.91 | $13.87 | 1,456,500 | — | — |
| 2017-08-02 | $12.88 | $13.83 | 5,820,600 | — | — |
| 2017-08-01 | $13.28 | $14.26 | 4,947,100 | — | — |
| 2017-07-31 | $13.72 | $14.74 | 1,334,600 | — | — |
| 2017-07-28 | $13.77 | $14.79 | 783,200 | — | — |
| 2017-07-27 | $13.68 | $14.69 | 1,816,100 | — | — |
| 2017-07-26 | $13.19 | $14.17 | 781,900 | — | — |
| 2017-07-25 | $13.11 | $14.08 | 466,700 | — | — |
| 2017-07-24 | $12.98 | $13.94 | 355,700 | — | — |
| 2017-07-21 | $13.06 | $14.03 | 425,100 | — | — |
| 2017-07-20 | $13.16 | $14.13 | 480,700 | — | — |
| 2017-07-19 | $13.02 | $13.98 | 286,100 | — | — |
| 2017-07-18 | $12.94 | $13.90 | 379,900 | — | — |
| 2017-07-17 | $12.86 | $13.81 | 487,800 | — | — |
| 2017-07-14 | $12.92 | $13.88 | 481,700 | — | — |
| 2017-07-13 | $12.97 | $13.93 | 626,300 | — | — |
| 2017-07-12 | $12.90 | $13.86 | 373,800 | — | — |
| 2017-07-11 | $12.77 | $13.72 | 406,800 | — | — |
| 2017-07-10 | $12.66 | $13.60 | 359,300 | — | — |
| 2017-07-07 | $12.58 | $13.51 | 493,500 | — | — |
| 2017-07-06 | $12.74 | $13.68 | 433,600 | — | — |
| 2017-07-05 | $13.10 | $14.07 | 740,500 | — | — |
| 2017-07-03 | $12.88 | $13.83 | 229,900 | — | — |
| 2017-06-30 | $12.80 | $13.75 | 368,800 | — | — |
| 2017-06-29 | $12.87 | $13.82 | 413,200 | — | — |
| 2017-06-28 | $12.90 | $13.86 | 519,300 | — | — |
| 2017-06-27 | $12.58 | $13.51 | 490,500 | — | — |
| 2017-06-26 | $13.12 | $14.09 | 940,000 | — | — |
| 2017-06-23 | $12.97 | $13.93 | 1,399,800 | — | — |
| 2017-06-22 | $12.73 | $13.67 | 488,000 | — | — |
| 2017-06-21 | $12.48 | $13.40 | 550,100 | — | — |
| 2017-06-20 | $12.34 | $13.25 | 567,800 | — | — |
| 2017-06-19 | $12.31 | $13.22 | 551,500 | — | — |
| 2017-06-16 | $11.97 | $12.86 | 1,338,000 | — | — |
| 2017-06-15 | $11.89 | $12.77 | 645,600 | — | — |
| 2017-06-14 | $12.24 | $13.15 | 425,200 | — | — |
| 2017-06-13 | $12.24 | $13.15 | 518,800 | — | — |
| 2017-06-12 | $12.29 | $13.20 | 474,300 | — | — |
| 2017-06-09 | $12.41 | $13.33 | 521,600 | — | — |
| 2017-06-08 | $12.38 | $13.30 | 395,700 | — | — |
| 2017-06-07 | $12.32 | $13.23 | 461,700 | — | — |
| 2017-06-06 | $12.45 | $13.37 | 424,400 | — | — |
| 2017-06-05 | $12.50 | $13.43 | 469,400 | — | — |
| 2017-06-02 | $12.53 | $13.46 | 734,200 | — | — |
| 2017-06-01 | $12.55 | $13.48 | 912,800 | — | — |
| 2017-05-31 | $12.22 | $13.13 | 2,950,400 | — | — |
| 2017-05-30 | $12.13 | $13.03 | 758,500 | — | — |
| 2017-05-26 | $12.17 | $13.07 | 1,283,200 | — | — |
| 2017-05-25 | $12.09 | $12.99 | 664,600 | — | — |
| 2017-05-24 | $12.23 | $13.14 | 988,500 | — | — |
| 2017-05-23 | $12.09 | $12.99 | 705,400 | — | — |
| 2017-05-22 | $12.08 | $12.97 | 643,700 | — | — |
| 2017-05-19 | $11.86 | $12.74 | 579,900 | — | — |
| 2017-05-18 | $11.66 | $12.52 | 542,400 | — | — |
| 2017-05-17 | $11.66 | $12.52 | 823,000 | — | — |
| 2017-05-16 | $11.85 | $12.73 | 673,800 | — | — |
| 2017-05-15 | $11.64 | $12.50 | 492,600 | — | — |
| 2017-05-12 | $11.71 | $12.58 | 516,000 | — | — |
| 2017-05-11 | $11.84 | $12.72 | 853,500 | — | — |
| 2017-05-10 | $11.64 | $12.50 | 900,000 | — | — |
| 2017-05-09 | $11.50 | $12.35 | 1,302,600 | — | — |
| 2017-05-08 | $11.67 | $12.53 | 918,000 | — | — |
| 2017-05-05 | $11.44 | $12.29 | 727,600 | — | — |
| 2017-05-04 | $11.51 | $12.36 | 837,600 | — | — |
| 2017-05-03 | $11.47 | $12.32 | 928,000 | — | — |
| 2017-05-02 | $11.61 | $12.47 | 1,281,600 | — | — |
| 2017-05-01 | $12.25 | $13.16 | 1,269,600 | — | — |
| 2017-04-28 | $11.79 | $12.66 | 2,463,300 | — | — |
| 2017-04-27 | $12.59 | $13.52 | 1,397,000 | — | — |
| 2017-04-26 | $12.85 | $13.80 | 1,047,900 | — | — |
| 2017-04-25 | $13.07 | $14.04 | 1,054,800 | — | — |
| 2017-04-24 | $12.82 | $13.77 | 1,204,500 | — | — |
| 2017-04-21 | $12.52 | $13.45 | 1,377,300 | — | — |
| 2017-04-20 | $12.59 | $13.52 | 2,776,300 | — | — |
| 2017-04-19 | $14.02 | $15.06 | 1,131,100 | — | — |
| 2017-04-18 | $13.93 | $14.96 | 883,100 | — | — |
| 2017-04-17 | $14.14 | $15.19 | 885,600 | — | — |
| 2017-04-13 | $14.19 | $15.24 | 903,200 | — | — |
| 2017-04-12 | $14.29 | $15.35 | 1,374,600 | — | — |
| 2017-04-11 | $14.42 | $15.49 | 1,613,100 | — | — |
| 2017-04-10 | $14.22 | $15.27 | 4,911,700 | — | — |
| 2017-04-07 | $13.63 | $14.64 | 9,868,600 | — | — |
| 2017-04-06 | $13.53 | $14.53 | 1,424,000 | — | — |
| 2017-04-05 | $13.46 | $14.46 | 1,304,600 | — | — |
| 2017-04-04 | $13.70 | $14.71 | 734,900 | — | — |
| 2017-04-03 | $13.42 | $14.41 | 1,410,100 | — | — |
| 2017-03-31 | $13.83 | $14.85 | 1,054,100 | — | — |
| 2017-03-30 | $13.82 | $14.84 | 2,756,000 | — | — |
| 2017-03-29 | $13.43 | $14.42 | 2,281,600 | — | — |
| 2017-03-28 | $13.16 | $14.13 | 2,975,400 | — | — |
| 2017-03-27 | $13.02 | $13.98 | 2,430,700 | — | — |
| 2017-03-24 | $12.85 | $13.80 | 1,347,700 | — | — |
| 2017-03-23 | $12.91 | $13.87 | 2,400,900 | — | — |
| 2017-03-22 | $12.86 | $13.81 | 1,015,000 | — | — |
| 2017-03-21 | $12.86 | $13.81 | 1,107,900 | — | — |
| 2017-03-20 | $13.24 | $14.22 | 1,120,700 | — | — |
| 2017-03-17 | $12.95 | $13.91 | 1,611,400 | — | — |
| 2017-03-16 | $12.64 | $13.58 | 756,300 | — | — |
| 2017-03-15 | $12.45 | $13.37 | 1,311,100 | — | — |
| 2017-03-14 | $12.53 | $13.46 | 1,308,600 | — | — |
| 2017-03-13 | $12.79 | $13.74 | 2,501,300 | — | — |
| 2017-03-10 | $12.67 | $13.61 | 818,000 | — | — |
| 2017-03-09 | $12.85 | $13.80 | 993,900 | — | — |
| 2017-03-08 | $12.98 | $13.94 | 2,654,600 | — | — |
| 2017-03-07 | $12.32 | $13.23 | 4,142,000 | — | — |
| 2017-03-06 | $11.63 | $12.49 | 923,700 | — | — |
| 2017-03-03 | $11.55 | $12.41 | 1,363,900 | — | — |
| 2017-03-02 | $11.61 | $12.47 | 785,000 | — | — |
| 2017-03-01 | $11.85 | $12.73 | 1,159,700 | — | — |
| 2017-02-28 | $11.55 | $12.41 | 1,355,500 | — | — |
| 2017-02-27 | $11.90 | $12.78 | 884,200 | — | — |
| 2017-02-24 | $11.48 | $12.33 | 532,300 | — | — |
| 2017-02-23 | $11.52 | $12.37 | 770,400 | — | — |
| 2017-02-22 | $11.66 | $12.52 | 881,400 | — | — |
| 2017-02-21 | $11.79 | $12.66 | 501,800 | — | — |
| 2017-02-17 | $12.04 | $12.93 | 646,900 | — | — |
| 2017-02-16 | $12.01 | $12.90 | 711,900 | — | — |
| 2017-02-15 | $12.05 | $12.94 | 1,432,200 | — | — |
| 2017-02-14 | $11.80 | $12.67 | 984,300 | — | — |
| 2017-02-13 | $11.55 | $12.41 | 1,195,100 | — | — |
| 2017-02-10 | $11.13 | $11.95 | 2,162,700 | — | — |
| 2017-02-09 | $11.10 | $11.92 | 947,100 | — | — |
| 2017-02-08 | $10.94 | $11.75 | 875,900 | — | — |
| 2017-02-07 | $10.72 | $11.51 | 504,500 | — | — |
| 2017-02-06 | $11.03 | $11.85 | 360,000 | — | — |
| 2017-02-03 | $11.02 | $11.84 | 502,100 | — | — |
| 2017-02-02 | $10.65 | $11.44 | 408,500 | — | — |
| 2017-02-01 | $10.60 | $11.39 | 1,000,100 | — | — |
| 2017-01-31 | $10.60 | $11.39 | 1,195,900 | — | — |
| 2017-01-30 | $10.43 | $11.20 | 806,600 | — | — |
| 2017-01-27 | $10.81 | $11.61 | 395,500 | — | — |
| 2017-01-26 | $10.80 | $11.60 | 362,500 | — | — |
| 2017-01-25 | $10.85 | $11.65 | 313,300 | — | — |
| 2017-01-24 | $10.69 | $11.48 | 319,400 | — | — |
| 2017-01-23 | $10.59 | $11.37 | 372,800 | — | — |
| 2017-01-20 | $10.52 | $11.30 | 670,900 | — | — |
| 2017-01-19 | $10.55 | $11.33 | 727,300 | — | — |
| 2017-01-18 | $10.86 | $11.66 | 781,000 | — | — |
| 2017-01-17 | $10.88 | $11.69 | 989,300 | — | — |
| 2017-01-13 | $11.35 | $12.19 | 294,300 | — | — |
| 2017-01-12 | $11.54 | $12.39 | 374,200 | — | — |
| 2017-01-11 | $11.50 | $12.35 | 1,128,200 | — | — |
| 2017-01-10 | $11.50 | $12.35 | 475,000 | — | — |
| 2017-01-09 | $11.64 | $12.50 | 406,200 | — | — |
| 2017-01-06 | $11.52 | $12.37 | 403,800 | — | — |
| 2017-01-05 | $11.36 | $12.20 | 409,500 | — | — |
| 2017-01-04 | $11.37 | $12.21 | 946,600 | — | — |
| 2017-01-03 | $11.14 | $11.97 | 761,900 | — | — |