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
- 2010-02-03 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 | $12.55 | $12.55 | 879,262 | — | — |
| 2017-12-28 | $12.86 | $12.86 | 598,433 | — | — |
| 2017-12-27 | $12.89 | $12.89 | 796,159 | — | — |
| 2017-12-26 | $12.89 | $12.89 | 732,758 | — | — |
| 2017-12-22 | $12.89 | $12.89 | 1,049,526 | — | — |
| 2017-12-21 | $13.27 | $13.27 | 1,374,175 | — | — |
| 2017-12-20 | $12.95 | $12.95 | 955,558 | — | — |
| 2017-12-19 | $13.02 | $13.02 | 1,120,569 | — | — |
| 2017-12-18 | $13.32 | $13.32 | 1,291,192 | — | — |
| 2017-12-15 | $13.17 | $13.17 | 1,612,378 | — | — |
| 2017-12-14 | $12.74 | $12.74 | 1,551,603 | — | — |
| 2017-12-13 | $13.02 | $13.02 | 1,067,794 | — | — |
| 2017-12-12 | $13.07 | $13.07 | 1,276,147 | — | — |
| 2017-12-11 | $12.82 | $12.82 | 1,189,343 | — | — |
| 2017-12-08 | $12.97 | $12.97 | 638,909 | — | — |
| 2017-12-07 | $12.64 | $12.64 | 1,517,693 | — | — |
| 2017-12-06 | $12.66 | $12.66 | 2,268,958 | — | — |
| 2017-12-05 | $13.23 | $13.23 | 1,832,790 | — | — |
| 2017-12-04 | $13.61 | $13.61 | 3,426,302 | — | — |
| 2017-12-01 | $14.51 | $14.51 | 1,311,370 | — | — |
| 2017-11-30 | $14.46 | $14.46 | 1,869,923 | — | — |
| 2017-11-29 | $14.35 | $14.35 | 2,039,830 | — | — |
| 2017-11-28 | $13.91 | $13.91 | 815,741 | — | — |
| 2017-11-27 | $13.60 | $13.60 | 1,362,712 | — | — |
| 2017-11-24 | $13.10 | $13.10 | 235,815 | — | — |
| 2017-11-22 | $13.07 | $13.07 | 864,456 | — | — |
| 2017-11-21 | $13.27 | $13.27 | 1,242,715 | — | — |
| 2017-11-20 | $13.11 | $13.11 | 4,706,748 | — | — |
| 2017-11-17 | $12.99 | $12.99 | 1,044,989 | — | — |
| 2017-11-16 | $12.64 | $12.64 | 1,020,989 | — | — |
| 2017-11-15 | $12.31 | $12.31 | 904,216 | — | — |
| 2017-11-14 | $12.50 | $12.50 | 789,473 | — | — |
| 2017-11-13 | $12.55 | $12.55 | 1,552,797 | — | — |
| 2017-11-10 | $12.77 | $12.77 | 913,649 | — | — |
| 2017-11-09 | $12.71 | $12.71 | 775,384 | — | — |
| 2017-11-08 | $12.75 | $12.75 | 859,680 | — | — |
| 2017-11-07 | $12.67 | $12.67 | 1,544,917 | — | — |
| 2017-11-06 | $12.76 | $12.76 | 1,758,643 | — | — |
| 2017-11-03 | $13.29 | $13.29 | 1,993,264 | — | — |
| 2017-11-02 | $12.71 | $12.71 | 3,154,070 | — | — |
| 2017-11-01 | $12.45 | $12.45 | 3,934,111 | — | — |
| 2017-10-31 | $12.88 | $12.88 | 2,512,176 | — | — |
| 2017-10-30 | $12.73 | $12.73 | 2,397,074 | — | — |
| 2017-10-27 | $12.65 | $12.65 | 2,050,934 | — | — |
| 2017-10-26 | $12.20 | $12.20 | 1,815,835 | — | — |
| 2017-10-25 | $12.47 | $12.47 | 933,589 | — | — |
| 2017-10-24 | $12.21 | $12.21 | 1,393,040 | — | — |
| 2017-10-23 | $12.16 | $12.16 | 1,196,149 | — | — |
| 2017-10-20 | $12.58 | $12.58 | 1,514,708 | — | — |
| 2017-10-19 | $12.55 | $12.55 | 2,572,473 | — | — |
| 2017-10-18 | $12.60 | $12.60 | 1,723,181 | — | — |
| 2017-10-17 | $12.90 | $12.90 | 4,144,135 | — | — |
| 2017-10-16 | $12.96 | $12.96 | 1,103,375 | — | — |
| 2017-10-13 | $13.04 | $13.04 | 1,112,092 | — | — |
| 2017-10-12 | $13.08 | $13.08 | 1,319,967 | — | — |
| 2017-10-11 | $13.36 | $13.36 | 1,097,764 | — | — |
| 2017-10-10 | $13.33 | $13.33 | 1,582,169 | — | — |
| 2017-10-09 | $13.94 | $13.94 | 1,067,436 | — | — |
| 2017-10-06 | $14.58 | $14.58 | 1,192,806 | — | — |
| 2017-10-05 | $14.41 | $14.41 | 2,978,075 | — | — |
| 2017-10-04 | $13.85 | $13.85 | 728,698 | — | — |
| 2017-10-03 | $13.63 | $13.63 | 1,173,702 | — | — |
| 2017-10-02 | $13.70 | $13.70 | 1,720,196 | — | — |
| 2017-09-29 | $13.21 | $13.21 | 634,372 | — | — |
| 2017-09-28 | $13.29 | $13.29 | 1,455,725 | — | — |
| 2017-09-27 | $13.51 | $13.51 | 1,085,465 | — | — |
| 2017-09-26 | $13.25 | $13.25 | 947,678 | — | — |
| 2017-09-25 | $13.51 | $13.51 | 935,499 | — | — |
| 2017-09-22 | $13.27 | $13.27 | 1,046,780 | — | — |
| 2017-09-21 | $13.00 | $13.00 | 808,457 | — | — |
| 2017-09-20 | $12.91 | $12.91 | 1,215,492 | — | — |
| 2017-09-19 | $12.73 | $12.73 | 1,367,966 | — | — |
| 2017-09-18 | $13.27 | $13.27 | 1,369,996 | — | — |
| 2017-09-15 | $13.60 | $13.60 | 2,110,753 | — | — |
| 2017-09-14 | $13.43 | $13.43 | 998,662 | — | — |
| 2017-09-13 | $13.23 | $13.23 | 3,501,644 | — | — |
| 2017-09-12 | $12.73 | $12.73 | 1,573,692 | — | — |
| 2017-09-11 | $12.86 | $12.86 | 924,037 | — | — |
| 2017-09-08 | $12.96 | $12.96 | 1,773,687 | — | — |
| 2017-09-07 | $13.23 | $13.23 | 422,676 | — | — |
| 2017-09-06 | $13.26 | $13.26 | 669,715 | — | — |
| 2017-09-05 | $13.47 | $13.47 | 1,192,687 | — | — |
| 2017-09-01 | $13.53 | $13.53 | 895,978 | — | — |
| 2017-08-31 | $13.36 | $13.36 | 1,238,894 | — | — |
| 2017-08-30 | $12.99 | $12.99 | 789,353 | — | — |
| 2017-08-29 | $12.87 | $12.87 | 1,118,300 | — | — |
| 2017-08-28 | $12.78 | $12.78 | 854,068 | — | — |
| 2017-08-25 | $12.50 | $12.50 | 915,201 | — | — |
| 2017-08-24 | $12.85 | $12.85 | 603,448 | — | — |
| 2017-08-23 | $12.65 | $12.65 | 722,012 | — | — |
| 2017-08-22 | $12.60 | $12.60 | 1,820,253 | — | — |
| 2017-08-21 | $12.07 | $12.07 | 2,726,857 | — | — |
| 2017-08-18 | $12.14 | $12.14 | 1,545,514 | — | — |
| 2017-08-17 | $12.14 | $12.14 | 1,254,297 | — | — |
| 2017-08-16 | $12.50 | $12.50 | 843,919 | — | — |
| 2017-08-15 | $12.45 | $12.45 | 855,143 | — | — |
| 2017-08-14 | $12.56 | $12.56 | 741,832 | — | — |
| 2017-08-11 | $12.45 | $12.45 | 1,388,144 | — | — |
| 2017-08-10 | $12.55 | $12.55 | 1,908,728 | — | — |
| 2017-08-09 | $12.64 | $12.64 | 1,343,250 | — | — |
| 2017-08-08 | $12.57 | $12.57 | 2,014,278 | — | — |
| 2017-08-07 | $12.60 | $12.60 | 3,236,695 | — | — |
| 2017-08-04 | $12.96 | $12.96 | 3,429,049 | — | — |
| 2017-08-03 | $13.94 | $13.94 | 2,535,220 | — | — |
| 2017-08-02 | $14.87 | $14.87 | 1,329,877 | — | — |
| 2017-08-01 | $14.66 | $14.66 | 824,218 | — | — |
| 2017-07-31 | $14.87 | $14.87 | 2,135,708 | — | — |
| 2017-07-28 | $14.74 | $14.74 | 2,090,455 | — | — |
| 2017-07-27 | $13.94 | $13.94 | 1,211,910 | — | — |
| 2017-07-26 | $14.32 | $14.32 | 767,026 | — | — |
| 2017-07-25 | $14.27 | $14.27 | 1,445,098 | — | — |
| 2017-07-24 | $14.33 | $14.33 | 1,083,197 | — | — |
| 2017-07-21 | $14.42 | $14.42 | 3,354,782 | — | — |
| 2017-07-20 | $14.24 | $14.24 | 7,651,630 | — | — |
| 2017-07-19 | $15.54 | $15.54 | 625,656 | — | — |
| 2017-07-18 | $15.73 | $15.73 | 911,261 | — | — |
| 2017-07-17 | $15.90 | $15.90 | 409,184 | — | — |
| 2017-07-14 | $15.96 | $15.96 | 478,794 | — | — |
| 2017-07-13 | $16.19 | $16.19 | 848,695 | — | — |
| 2017-07-12 | $16.17 | $16.17 | 496,346 | — | — |
| 2017-07-11 | $16.11 | $16.11 | 575,030 | — | — |
| 2017-07-10 | $15.83 | $15.83 | 469,361 | — | — |
| 2017-07-07 | $16.07 | $16.07 | 575,389 | — | — |
| 2017-07-06 | $16.27 | $16.27 | 756,399 | — | — |
| 2017-07-05 | $16.20 | $16.20 | 3,068,102 | — | — |
| 2017-07-03 | $15.90 | $15.90 | 522,494 | — | — |
| 2017-06-30 | $15.81 | $15.81 | 2,238,989 | — | — |
| 2017-06-29 | $15.32 | $15.32 | 1,030,661 | — | — |
| 2017-06-28 | $15.34 | $15.34 | 1,002,005 | — | — |
| 2017-06-27 | $15.18 | $15.18 | 1,554,588 | — | — |
| 2017-06-26 | $15.90 | $15.90 | 1,308,743 | — | — |
| 2017-06-23 | $16.40 | $16.40 | 1,339,071 | — | — |
| 2017-06-22 | $16.42 | $16.42 | 928,096 | — | — |
| 2017-06-21 | $16.28 | $16.28 | 1,774,523 | — | — |
| 2017-06-20 | $15.59 | $15.59 | 1,486,888 | — | — |
| 2017-06-19 | $15.05 | $15.05 | 687,028 | — | — |
| 2017-06-16 | $14.73 | $14.73 | 2,011,771 | — | — |
| 2017-06-15 | $14.66 | $14.66 | 758,668 | — | — |
| 2017-06-14 | $14.86 | $14.86 | 1,047,257 | — | — |
| 2017-06-13 | $14.89 | $14.89 | 614,910 | — | — |
| 2017-06-12 | $14.79 | $14.79 | 960,095 | — | — |
| 2017-06-09 | $14.93 | $14.93 | 1,087,137 | — | — |
| 2017-06-08 | $15.08 | $15.08 | 1,071,137 | — | — |
| 2017-06-07 | $14.90 | $14.90 | 1,198,298 | — | — |
| 2017-06-06 | $15.17 | $15.17 | 577,299 | — | — |
| 2017-06-05 | $15.12 | $15.12 | 563,926 | — | — |
| 2017-06-02 | $15.21 | $15.21 | 960,812 | — | — |
| 2017-06-01 | $15.11 | $15.11 | 895,858 | — | — |
| 2017-05-31 | $14.83 | $14.83 | 1,705,032 | — | — |
| 2017-05-30 | $15.06 | $15.06 | 1,575,841 | — | — |
| 2017-05-26 | $15.59 | $15.59 | 1,189,582 | — | — |
| 2017-05-25 | $15.97 | $15.97 | 2,609,606 | — | — |
| 2017-05-24 | $15.83 | $15.83 | 1,939,892 | — | — |
| 2017-05-23 | $15.34 | $15.34 | 792,219 | — | — |
| 2017-05-22 | $15.08 | $15.08 | 905,291 | — | — |
| 2017-05-19 | $14.79 | $14.79 | 1,157,702 | — | — |
| 2017-05-18 | $15.21 | $15.21 | 2,401,253 | — | — |
| 2017-05-17 | $14.60 | $14.60 | 1,940,131 | — | — |
| 2017-05-16 | $15.05 | $15.05 | 1,449,158 | — | — |
| 2017-05-15 | $15.23 | $15.23 | 1,650,705 | — | — |
| 2017-05-12 | $15.22 | $15.22 | 1,889,386 | — | — |
| 2017-05-11 | $14.66 | $14.66 | 1,946,936 | — | — |
| 2017-05-10 | $14.66 | $14.66 | 3,204,457 | — | — |
| 2017-05-09 | $14.19 | $14.19 | 4,051,958 | — | — |
| 2017-05-08 | $13.18 | $13.18 | 5,088,470 | — | — |
| 2017-05-05 | $13.48 | $13.48 | 899,798 | — | — |
| 2017-05-04 | $13.42 | $13.42 | 1,751,717 | — | — |
| 2017-05-03 | $13.09 | $13.09 | 2,516,952 | — | — |
| 2017-05-02 | $13.33 | $13.33 | 873,292 | — | — |
| 2017-05-01 | $13.72 | $13.72 | 1,044,869 | — | — |
| 2017-04-28 | $13.67 | $13.67 | 879,262 | — | — |
| 2017-04-27 | $13.72 | $13.72 | 793,055 | — | — |
| 2017-04-26 | $13.86 | $13.86 | 1,090,958 | — | — |
| 2017-04-25 | $13.85 | $13.85 | 1,163,792 | — | — |
| 2017-04-24 | $13.94 | $13.94 | 2,188,363 | — | — |
| 2017-04-21 | $13.32 | $13.32 | 1,817,626 | — | — |
| 2017-04-20 | $13.45 | $13.45 | 1,362,354 | — | — |
| 2017-04-19 | $13.10 | $13.10 | 1,030,780 | — | — |
| 2017-04-18 | $12.96 | $12.96 | 1,254,416 | — | — |
| 2017-04-17 | $13.08 | $13.08 | 866,605 | — | — |
| 2017-04-13 | $13.02 | $13.02 | 1,326,653 | — | — |
| 2017-04-12 | $12.98 | $12.98 | 1,628,735 | — | — |
| 2017-04-11 | $13.32 | $13.32 | 2,136,185 | — | — |
| 2017-04-10 | $13.42 | $13.42 | 1,601,990 | — | — |
| 2017-04-07 | $13.79 | $13.79 | 1,776,075 | — | — |
| 2017-04-06 | $13.67 | $13.67 | 1,747,658 | — | — |
| 2017-04-05 | $13.80 | $13.80 | 1,978,100 | — | — |
| 2017-04-04 | $14.07 | $14.07 | 1,051,914 | — | — |
| 2017-04-03 | $14.12 | $14.12 | 1,835,417 | — | — |
| 2017-03-31 | $14.29 | $14.29 | 2,447,700 | — | — |
| 2017-03-30 | $14.88 | $14.88 | 1,248,566 | — | — |
| 2017-03-29 | $14.87 | $14.87 | 825,770 | — | — |
| 2017-03-28 | $14.66 | $14.66 | 921,768 | — | — |
| 2017-03-27 | $14.38 | $14.38 | 1,176,926 | — | — |
| 2017-03-24 | $14.36 | $14.36 | 1,255,610 | — | — |
| 2017-03-23 | $14.36 | $14.36 | 1,006,781 | — | — |
| 2017-03-22 | $14.32 | $14.32 | 916,753 | — | — |
| 2017-03-21 | $14.20 | $14.20 | 1,512,679 | — | — |
| 2017-03-20 | $14.75 | $14.75 | 2,316,718 | — | — |
| 2017-03-17 | $14.71 | $14.71 | 1,319,370 | — | — |
| 2017-03-16 | $14.80 | $14.80 | 904,933 | — | — |
| 2017-03-15 | $14.69 | $14.69 | 1,253,342 | — | — |
| 2017-03-14 | $14.37 | $14.37 | 1,328,086 | — | — |
| 2017-03-13 | $14.26 | $14.26 | 3,736,742 | — | — |
| 2017-03-10 | $14.55 | $14.55 | 2,580,234 | — | — |
| 2017-03-09 | $15.08 | $15.08 | 3,786,652 | — | — |
| 2017-03-08 | $14.84 | $14.84 | 2,853,660 | — | — |
| 2017-03-07 | $14.61 | $14.61 | 2,043,173 | — | — |
| 2017-03-06 | $14.62 | $14.62 | 1,347,310 | — | — |
| 2017-03-03 | $14.64 | $14.64 | 1,752,673 | — | — |
| 2017-03-02 | $14.57 | $14.57 | 3,404,333 | — | — |
| 2017-03-01 | $14.49 | $14.49 | 2,431,820 | — | — |
| 2017-02-28 | $14.15 | $14.15 | 2,238,034 | — | — |
| 2017-02-27 | $14.05 | $14.05 | 1,620,139 | — | — |
| 2017-02-24 | $13.75 | $13.75 | 1,536,797 | — | — |
| 2017-02-23 | $14.08 | $14.08 | 1,733,091 | — | — |
| 2017-02-22 | $14.13 | $14.13 | 1,661,332 | — | — |
| 2017-02-21 | $14.34 | $14.34 | 1,444,262 | — | — |
| 2017-02-17 | $14.36 | $14.36 | 943,976 | — | — |
| 2017-02-16 | $14.22 | $14.22 | 1,505,515 | — | — |
| 2017-02-15 | $14.39 | $14.39 | 1,066,361 | — | — |
| 2017-02-14 | $14.05 | $14.05 | 1,288,445 | — | — |
| 2017-02-13 | $13.74 | $13.74 | 834,725 | — | — |
| 2017-02-10 | $13.77 | $13.77 | 1,397,935 | — | — |
| 2017-02-09 | $13.72 | $13.72 | 2,103,231 | — | — |
| 2017-02-08 | $13.07 | $13.07 | 1,666,585 | — | — |
| 2017-02-07 | $13.10 | $13.10 | 2,367,344 | — | — |
| 2017-02-06 | $13.20 | $13.20 | 1,187,314 | — | — |
| 2017-02-03 | $12.91 | $12.91 | 1,670,645 | — | — |
| 2017-02-02 | $12.95 | $12.95 | 2,809,004 | — | — |
| 2017-02-01 | $12.62 | $12.62 | 2,083,530 | — | — |
| 2017-01-31 | $12.04 | $12.04 | 1,676,854 | — | — |
| 2017-01-30 | $11.73 | $11.73 | 2,032,666 | — | — |
| 2017-01-27 | $11.70 | $11.70 | 1,328,683 | — | — |
| 2017-01-26 | $11.68 | $11.68 | 1,159,613 | — | — |
| 2017-01-25 | $12.04 | $12.04 | 1,156,747 | — | — |
| 2017-01-24 | $12.16 | $12.16 | 2,733,424 | — | — |
| 2017-01-23 | $12.27 | $12.27 | 1,032,929 | — | — |
| 2017-01-20 | $12.37 | $12.37 | 880,933 | — | — |
| 2017-01-19 | $12.36 | $12.36 | 2,009,024 | — | — |
| 2017-01-18 | $12.73 | $12.73 | 810,965 | — | — |
| 2017-01-17 | $12.60 | $12.60 | 1,107,196 | — | — |
| 2017-01-13 | $13.12 | $13.12 | 1,090,958 | — | — |
| 2017-01-12 | $12.99 | $12.99 | 1,280,326 | — | — |
| 2017-01-11 | $13.12 | $13.12 | 2,507,281 | — | — |
| 2017-01-10 | $13.72 | $13.72 | 1,706,465 | — | — |
| 2017-01-09 | $13.66 | $13.66 | 1,847,237 | — | — |
| 2017-01-06 | $13.27 | $13.27 | 1,028,989 | — | — |
| 2017-01-05 | $12.92 | $12.92 | 1,422,173 | — | — |
| 2017-01-04 | $12.86 | $12.86 | 2,435,521 | — | — |
| 2017-01-03 | $12.45 | $12.45 | 1,194,119 | — | — |