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
- 2014-02-06 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 | $13.63 | $19.14 | 472,300 | — | — |
| 2017-12-28 | $13.78 | $19.35 | 625,600 | — | — |
| 2017-12-27 | $13.67 | $19.20 | 302,400 | — | — |
| 2017-12-26 | $13.68 | $19.21 | 462,300 | — | — |
| 2017-12-22 | $13.60 | $19.10 | 441,800 | — | — |
| 2017-12-21 | $13.62 | $19.13 | 685,900 | — | — |
| 2017-12-20 | $13.43 | $18.86 | 839,000 | — | — |
| 2017-12-19 | $13.45 | $18.89 | 983,300 | — | — |
| 2017-12-18 | $13.64 | $19.16 | 1,137,400 | — | — |
| 2017-12-15 | $13.72 | $19.27 | 1,756,000 | — | — |
| 2017-12-14 | $13.62 | $19.13 | 796,100 | — | — |
| 2017-12-13 | $13.67 | $19.20 | 936,200 | — | — |
| 2017-12-12 | $13.70 | $19.24 | 775,100 | — | — |
| 2017-12-11 | $13.69 | $19.23 | 1,268,100 | — | — |
| 2017-12-08 | $13.65 | $19.17 | 1,148,300 | — | — |
| 2017-12-07 | $13.83 | $18.98 | 1,597,100 | — | — |
| 2017-12-06 | $13.80 | $18.94 | 1,022,000 | — | — |
| 2017-12-05 | $13.77 | $18.90 | 1,089,800 | — | — |
| 2017-12-04 | $13.78 | $18.91 | 1,841,400 | — | — |
| 2017-12-01 | $13.57 | $18.63 | 1,239,400 | — | — |
| 2017-11-30 | $13.65 | $18.73 | 1,300,000 | — | — |
| 2017-11-29 | $13.64 | $18.72 | 1,719,200 | — | — |
| 2017-11-28 | $13.60 | $18.67 | 3,714,400 | — | — |
| 2017-11-27 | $13.79 | $18.93 | 3,056,300 | — | — |
| 2017-11-24 | $13.93 | $19.12 | 397,300 | — | — |
| 2017-11-22 | $13.87 | $19.04 | 583,500 | — | — |
| 2017-11-21 | $13.73 | $18.84 | 705,600 | — | — |
| 2017-11-20 | $13.69 | $18.79 | 1,089,900 | — | — |
| 2017-11-17 | $13.71 | $18.82 | 616,200 | — | — |
| 2017-11-16 | $13.67 | $18.76 | 720,000 | — | — |
| 2017-11-15 | $13.64 | $18.72 | 469,000 | — | — |
| 2017-11-14 | $13.70 | $18.80 | 485,600 | — | — |
| 2017-11-13 | $13.58 | $18.64 | 440,300 | — | — |
| 2017-11-10 | $13.65 | $18.73 | 732,700 | — | — |
| 2017-11-09 | $13.69 | $18.79 | 791,800 | — | — |
| 2017-11-08 | $13.66 | $18.75 | 840,300 | — | — |
| 2017-11-07 | $13.51 | $18.54 | 644,700 | — | — |
| 2017-11-06 | $13.64 | $18.72 | 618,100 | — | — |
| 2017-11-03 | $13.70 | $18.80 | 819,000 | — | — |
| 2017-11-02 | $13.46 | $18.47 | 456,400 | — | — |
| 2017-11-01 | $13.57 | $18.63 | 420,900 | — | — |
| 2017-10-31 | $13.44 | $18.45 | 514,800 | — | — |
| 2017-10-30 | $13.41 | $18.41 | 316,300 | — | — |
| 2017-10-27 | $13.57 | $18.63 | 426,000 | — | — |
| 2017-10-26 | $13.42 | $18.42 | 411,600 | — | — |
| 2017-10-25 | $13.62 | $18.69 | 596,500 | — | — |
| 2017-10-24 | $13.65 | $18.73 | 499,400 | — | — |
| 2017-10-23 | $13.75 | $18.87 | 539,800 | — | — |
| 2017-10-20 | $13.79 | $18.93 | 404,700 | — | — |
| 2017-10-19 | $13.69 | $18.79 | 331,400 | — | — |
| 2017-10-18 | $13.76 | $18.89 | 625,600 | — | — |
| 2017-10-17 | $13.77 | $18.90 | 555,400 | — | — |
| 2017-10-16 | $13.83 | $18.98 | 734,200 | — | — |
| 2017-10-13 | $13.81 | $18.95 | 594,200 | — | — |
| 2017-10-12 | $13.82 | $18.97 | 696,600 | — | — |
| 2017-10-11 | $13.74 | $18.86 | 633,500 | — | — |
| 2017-10-10 | $13.84 | $19.00 | 545,100 | — | — |
| 2017-10-09 | $13.82 | $18.97 | 388,200 | — | — |
| 2017-10-06 | $13.75 | $18.87 | 450,000 | — | — |
| 2017-10-05 | $13.84 | $19.00 | 986,600 | — | — |
| 2017-10-04 | $13.76 | $18.89 | 956,100 | — | — |
| 2017-10-03 | $13.85 | $19.01 | 1,111,700 | — | — |
| 2017-10-02 | $13.89 | $19.06 | 537,100 | — | — |
| 2017-09-29 | $13.78 | $18.91 | 783,800 | — | — |
| 2017-09-28 | $13.70 | $18.80 | 449,000 | — | — |
| 2017-09-27 | $13.67 | $18.76 | 791,900 | — | — |
| 2017-09-26 | $13.52 | $18.56 | 522,100 | — | — |
| 2017-09-25 | $13.53 | $18.57 | 533,400 | — | — |
| 2017-09-22 | $13.61 | $18.68 | 621,000 | — | — |
| 2017-09-21 | $13.61 | $18.68 | 424,500 | — | — |
| 2017-09-20 | $13.65 | $18.73 | 386,100 | — | — |
| 2017-09-19 | $13.72 | $18.83 | 515,600 | — | — |
| 2017-09-18 | $13.67 | $18.76 | 573,300 | — | — |
| 2017-09-15 | $13.56 | $18.61 | 2,243,100 | — | — |
| 2017-09-14 | $13.42 | $18.42 | 523,000 | — | — |
| 2017-09-13 | $13.37 | $18.35 | 719,100 | — | — |
| 2017-09-12 | $13.50 | $18.53 | 834,700 | — | — |
| 2017-09-11 | $13.42 | $18.42 | 765,900 | — | — |
| 2017-09-08 | $13.06 | $17.93 | 488,500 | — | — |
| 2017-09-07 | $13.31 | $17.86 | 516,000 | — | — |
| 2017-09-06 | $13.44 | $18.03 | 535,800 | — | — |
| 2017-09-05 | $13.32 | $17.87 | 1,009,400 | — | — |
| 2017-09-01 | $13.85 | $18.58 | 479,900 | — | — |
| 2017-08-31 | $13.72 | $18.41 | 453,100 | — | — |
| 2017-08-30 | $13.59 | $18.23 | 268,000 | — | — |
| 2017-08-29 | $13.57 | $18.21 | 387,200 | — | — |
| 2017-08-28 | $13.67 | $18.34 | 333,800 | — | — |
| 2017-08-25 | $13.56 | $18.19 | 335,700 | — | — |
| 2017-08-24 | $13.60 | $18.25 | 275,100 | — | — |
| 2017-08-23 | $13.56 | $18.19 | 565,700 | — | — |
| 2017-08-22 | $13.49 | $18.10 | 332,500 | — | — |
| 2017-08-21 | $13.49 | $18.10 | 397,400 | — | — |
| 2017-08-18 | $13.54 | $18.16 | 574,400 | — | — |
| 2017-08-17 | $13.58 | $18.22 | 432,800 | — | — |
| 2017-08-16 | $13.71 | $18.39 | 324,100 | — | — |
| 2017-08-15 | $13.67 | $18.34 | 287,100 | — | — |
| 2017-08-14 | $13.58 | $18.22 | 368,200 | — | — |
| 2017-08-11 | $13.50 | $18.11 | 521,600 | — | — |
| 2017-08-10 | $13.51 | $18.12 | 509,100 | — | — |
| 2017-08-09 | $13.55 | $18.18 | 375,400 | — | — |
| 2017-08-08 | $13.55 | $18.18 | 474,300 | — | — |
| 2017-08-07 | $13.51 | $18.12 | 514,000 | — | — |
| 2017-08-04 | $13.65 | $18.31 | 752,100 | — | — |
| 2017-08-03 | $13.60 | $18.25 | 1,166,400 | — | — |
| 2017-08-02 | $13.21 | $17.72 | 596,300 | — | — |
| 2017-08-01 | $13.20 | $17.71 | 445,200 | — | — |
| 2017-07-31 | $13.16 | $17.66 | 442,600 | — | — |
| 2017-07-28 | $13.16 | $17.66 | 428,200 | — | — |
| 2017-07-27 | $13.26 | $17.79 | 764,300 | — | — |
| 2017-07-26 | $13.07 | $17.53 | 496,300 | — | — |
| 2017-07-25 | $13.15 | $17.64 | 663,000 | — | — |
| 2017-07-24 | $13.20 | $17.71 | 592,400 | — | — |
| 2017-07-21 | $13.10 | $17.57 | 571,600 | — | — |
| 2017-07-20 | $13.05 | $17.51 | 319,500 | — | — |
| 2017-07-19 | $13.00 | $17.44 | 494,800 | — | — |
| 2017-07-18 | $12.90 | $17.31 | 884,500 | — | — |
| 2017-07-17 | $13.09 | $17.56 | 487,800 | — | — |
| 2017-07-14 | $13.15 | $17.64 | 627,800 | — | — |
| 2017-07-13 | $13.03 | $17.48 | 898,400 | — | — |
| 2017-07-12 | $13.21 | $17.72 | 518,000 | — | — |
| 2017-07-11 | $13.14 | $17.63 | 883,000 | — | — |
| 2017-07-10 | $13.30 | $17.84 | 534,100 | — | — |
| 2017-07-07 | $13.34 | $17.90 | 614,300 | — | — |
| 2017-07-06 | $13.36 | $17.92 | 607,300 | — | — |
| 2017-07-05 | $13.53 | $18.15 | 585,000 | — | — |
| 2017-07-03 | $13.55 | $18.18 | 373,800 | — | — |
| 2017-06-30 | $13.41 | $17.99 | 811,900 | — | — |
| 2017-06-29 | $13.51 | $18.12 | 725,300 | — | — |
| 2017-06-28 | $13.76 | $18.46 | 477,400 | — | — |
| 2017-06-27 | $13.69 | $18.37 | 502,400 | — | — |
| 2017-06-26 | $13.77 | $18.47 | 559,300 | — | — |
| 2017-06-23 | $13.73 | $18.42 | 3,852,700 | — | — |
| 2017-06-22 | $13.93 | $18.69 | 410,700 | — | — |
| 2017-06-21 | $14.03 | $18.82 | 279,600 | — | — |
| 2017-06-20 | $14.18 | $19.02 | 224,200 | — | — |
| 2017-06-19 | $14.31 | $19.20 | 749,300 | — | — |
| 2017-06-16 | $14.08 | $18.89 | 3,142,300 | — | — |
| 2017-06-15 | $14.00 | $18.78 | 338,500 | — | — |
| 2017-06-14 | $14.05 | $18.85 | 524,700 | — | — |
| 2017-06-13 | $14.14 | $18.97 | 443,700 | — | — |
| 2017-06-12 | $14.21 | $19.06 | 478,400 | — | — |
| 2017-06-09 | $14.23 | $19.09 | 414,600 | — | — |
| 2017-06-08 | $14.08 | $18.89 | 423,200 | — | — |
| 2017-06-07 | $14.15 | $18.58 | 401,700 | — | — |
| 2017-06-06 | $14.15 | $18.58 | 367,500 | — | — |
| 2017-06-05 | $14.24 | $18.70 | 328,800 | — | — |
| 2017-06-02 | $14.38 | $18.88 | 349,000 | — | — |
| 2017-06-01 | $14.31 | $18.79 | 295,900 | — | — |
| 2017-05-31 | $14.07 | $18.48 | 303,000 | — | — |
| 2017-05-30 | $14.05 | $18.45 | 202,000 | — | — |
| 2017-05-26 | $14.18 | $18.62 | 243,800 | — | — |
| 2017-05-25 | $14.27 | $18.74 | 254,400 | — | — |
| 2017-05-24 | $14.39 | $18.90 | 298,000 | — | — |
| 2017-05-23 | $14.34 | $18.83 | 312,900 | — | — |
| 2017-05-22 | $14.21 | $18.66 | 284,900 | — | — |
| 2017-05-19 | $14.03 | $18.42 | 364,100 | — | — |
| 2017-05-18 | $13.81 | $18.13 | 365,800 | — | — |
| 2017-05-17 | $13.81 | $18.13 | 556,200 | — | — |
| 2017-05-16 | $14.24 | $18.70 | 299,800 | — | — |
| 2017-05-15 | $14.21 | $18.66 | 383,700 | — | — |
| 2017-05-12 | $14.10 | $18.52 | 266,000 | — | — |
| 2017-05-11 | $14.36 | $18.86 | 377,600 | — | — |
| 2017-05-10 | $14.41 | $18.92 | 428,500 | — | — |
| 2017-05-09 | $14.41 | $18.92 | 364,600 | — | — |
| 2017-05-08 | $14.52 | $19.07 | 396,000 | — | — |
| 2017-05-05 | $14.43 | $18.95 | 572,900 | — | — |
| 2017-05-04 | $14.30 | $18.78 | 281,600 | — | — |
| 2017-05-03 | $14.41 | $18.92 | 517,000 | — | — |
| 2017-05-02 | $14.60 | $19.17 | 398,700 | — | — |
| 2017-05-01 | $14.79 | $19.42 | 475,400 | — | — |
| 2017-04-28 | $14.63 | $19.21 | 420,600 | — | — |
| 2017-04-27 | $14.69 | $19.29 | 400,200 | — | — |
| 2017-04-26 | $14.73 | $19.34 | 461,100 | — | — |
| 2017-04-25 | $14.60 | $19.17 | 473,100 | — | — |
| 2017-04-24 | $14.65 | $19.24 | 312,500 | — | — |
| 2017-04-21 | $14.69 | $19.29 | 239,500 | — | — |
| 2017-04-20 | $14.70 | $19.30 | 362,600 | — | — |
| 2017-04-19 | $14.78 | $19.41 | 330,100 | — | — |
| 2017-04-18 | $14.96 | $19.64 | 302,500 | — | — |
| 2017-04-17 | $15.05 | $19.76 | 316,900 | — | — |
| 2017-04-13 | $14.95 | $19.63 | 293,800 | — | — |
| 2017-04-12 | $14.90 | $19.57 | 243,500 | — | — |
| 2017-04-11 | $14.98 | $19.67 | 358,800 | — | — |
| 2017-04-10 | $14.76 | $19.38 | 308,900 | — | — |
| 2017-04-07 | $14.73 | $19.34 | 498,500 | — | — |
| 2017-04-06 | $14.60 | $19.17 | 536,500 | — | — |
| 2017-04-05 | $14.55 | $19.11 | 640,200 | — | — |
| 2017-04-04 | $14.60 | $19.17 | 458,700 | — | — |
| 2017-04-03 | $14.56 | $19.12 | 505,300 | — | — |
| 2017-03-31 | $14.44 | $18.96 | 842,200 | — | — |
| 2017-03-30 | $14.64 | $19.22 | 438,800 | — | — |
| 2017-03-29 | $14.56 | $19.12 | 381,900 | — | — |
| 2017-03-28 | $14.51 | $19.05 | 449,500 | — | — |
| 2017-03-27 | $14.41 | $18.92 | 285,500 | — | — |
| 2017-03-24 | $14.32 | $18.80 | 599,800 | — | — |
| 2017-03-23 | $14.34 | $18.83 | 387,700 | — | — |
| 2017-03-22 | $14.44 | $18.96 | 484,200 | — | — |
| 2017-03-21 | $14.29 | $18.76 | 329,300 | — | — |
| 2017-03-20 | $14.41 | $18.92 | 278,300 | — | — |
| 2017-03-17 | $14.57 | $19.13 | 1,740,700 | — | — |
| 2017-03-16 | $14.34 | $18.83 | 400,700 | — | — |
| 2017-03-15 | $14.12 | $18.54 | 516,100 | — | — |
| 2017-03-14 | $13.77 | $18.08 | 565,700 | — | — |
| 2017-03-13 | $13.71 | $18.00 | 564,700 | — | — |
| 2017-03-10 | $13.88 | $18.23 | 517,000 | — | — |
| 2017-03-09 | $14.01 | $18.40 | 642,800 | — | — |
| 2017-03-08 | $14.36 | $18.46 | 2,552,600 | — | — |
| 2017-03-07 | $14.91 | $19.17 | 573,800 | — | — |
| 2017-03-06 | $14.79 | $19.02 | 623,000 | — | — |
| 2017-03-03 | $14.74 | $18.95 | 410,000 | — | — |
| 2017-03-02 | $14.62 | $18.80 | 748,000 | — | — |
| 2017-03-01 | $14.78 | $19.00 | 804,400 | — | — |
| 2017-02-28 | $14.43 | $18.55 | 737,000 | — | — |
| 2017-02-27 | $14.02 | $18.03 | 715,000 | — | — |
| 2017-02-24 | $13.90 | $17.87 | 597,300 | — | — |
| 2017-02-23 | $14.17 | $18.22 | 424,100 | — | — |
| 2017-02-22 | $13.90 | $17.87 | 265,000 | — | — |
| 2017-02-21 | $13.95 | $17.94 | 163,400 | — | — |
| 2017-02-17 | $13.85 | $17.81 | 197,000 | — | — |
| 2017-02-16 | $13.91 | $17.88 | 320,500 | — | — |
| 2017-02-15 | $13.60 | $17.49 | 396,800 | — | — |
| 2017-02-14 | $13.70 | $17.61 | 315,000 | — | — |
| 2017-02-13 | $13.91 | $17.88 | 568,600 | — | — |
| 2017-02-10 | $13.70 | $17.61 | 445,900 | — | — |
| 2017-02-09 | $13.69 | $17.60 | 408,800 | — | — |
| 2017-02-08 | $13.70 | $17.61 | 742,700 | — | — |
| 2017-02-07 | $13.85 | $17.81 | 286,000 | — | — |
| 2017-02-06 | $13.93 | $17.91 | 275,300 | — | — |
| 2017-02-03 | $13.85 | $17.81 | 415,000 | — | — |
| 2017-02-02 | $13.74 | $17.67 | 276,000 | — | — |
| 2017-02-01 | $13.70 | $17.61 | 247,900 | — | — |
| 2017-01-31 | $13.56 | $17.43 | 604,400 | — | — |
| 2017-01-30 | $13.70 | $17.61 | 318,500 | — | — |
| 2017-01-27 | $13.72 | $17.64 | 370,000 | — | — |
| 2017-01-26 | $13.92 | $17.90 | 258,100 | — | — |
| 2017-01-25 | $13.90 | $17.87 | 417,400 | — | — |
| 2017-01-24 | $13.90 | $17.87 | 749,000 | — | — |
| 2017-01-23 | $13.95 | $17.94 | 245,500 | — | — |
| 2017-01-20 | $14.04 | $18.05 | 202,900 | — | — |
| 2017-01-19 | $14.00 | $18.00 | 199,200 | — | — |
| 2017-01-18 | $14.07 | $18.09 | 248,700 | — | — |
| 2017-01-17 | $14.11 | $18.14 | 297,700 | — | — |
| 2017-01-13 | $14.09 | $18.12 | 233,600 | — | — |
| 2017-01-12 | $13.98 | $17.97 | 508,800 | — | — |
| 2017-01-11 | $14.10 | $18.13 | 334,000 | — | — |
| 2017-01-10 | $13.95 | $17.94 | 374,800 | — | — |
| 2017-01-09 | $13.83 | $17.78 | 336,000 | — | — |
| 2017-01-06 | $13.89 | $17.86 | 473,000 | — | — |
| 2017-01-05 | $13.90 | $17.87 | 378,300 | — | — |
| 2017-01-04 | $14.01 | $18.01 | 710,800 | — | — |
| 2017-01-03 | $14.10 | $18.13 | 433,900 | — | — |