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
- 2013-01-29 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 | $13.43 | $17.40 | 21,200 | — | — |
| 2017-12-28 | $13.45 | $17.43 | 13,900 | — | — |
| 2017-12-27 | $13.44 | $17.42 | 32,900 | — | — |
| 2017-12-26 | $13.52 | $17.52 | 29,800 | — | — |
| 2017-12-22 | $13.27 | $17.20 | 27,600 | — | — |
| 2017-12-21 | $13.20 | $17.10 | 30,900 | — | — |
| 2017-12-20 | $13.07 | $16.94 | 52,000 | — | — |
| 2017-12-19 | $12.98 | $16.82 | 79,500 | — | — |
| 2017-12-18 | $13.01 | $16.86 | 58,000 | — | — |
| 2017-12-15 | $13.11 | $16.93 | 110,100 | — | — |
| 2017-12-14 | $13.21 | $17.06 | 68,600 | — | — |
| 2017-12-13 | $13.33 | $17.21 | 38,300 | — | — |
| 2017-12-12 | $13.58 | $17.54 | 45,600 | — | — |
| 2017-12-11 | $13.45 | $17.37 | 27,000 | — | — |
| 2017-12-08 | $13.49 | $17.42 | 26,300 | — | — |
| 2017-12-07 | $13.40 | $17.31 | 23,300 | — | — |
| 2017-12-06 | $13.40 | $17.31 | 52,600 | — | — |
| 2017-12-05 | $13.43 | $17.34 | 31,100 | — | — |
| 2017-12-04 | $13.47 | $17.40 | 38,500 | — | — |
| 2017-12-01 | $13.50 | $17.43 | 49,900 | — | — |
| 2017-11-30 | $13.40 | $17.31 | 38,300 | — | — |
| 2017-11-29 | $13.46 | $17.38 | 26,200 | — | — |
| 2017-11-28 | $13.64 | $17.62 | 37,800 | — | — |
| 2017-11-27 | $13.60 | $17.56 | 49,700 | — | — |
| 2017-11-24 | $13.41 | $17.32 | 39,100 | — | — |
| 2017-11-22 | $13.45 | $17.37 | 35,300 | — | — |
| 2017-11-21 | $13.50 | $17.43 | 37,300 | — | — |
| 2017-11-20 | $13.38 | $17.28 | 40,800 | — | — |
| 2017-11-17 | $13.44 | $17.36 | 58,000 | — | — |
| 2017-11-16 | $13.73 | $17.67 | 47,100 | — | — |
| 2017-11-15 | $13.77 | $17.73 | 51,300 | — | — |
| 2017-11-14 | $13.77 | $17.73 | 65,500 | — | — |
| 2017-11-13 | $13.72 | $17.66 | 55,200 | — | — |
| 2017-11-10 | $13.71 | $17.65 | 31,100 | — | — |
| 2017-11-09 | $13.76 | $17.71 | 34,600 | — | — |
| 2017-11-08 | $13.70 | $17.64 | 142,800 | — | — |
| 2017-11-07 | $13.92 | $17.92 | 36,200 | — | — |
| 2017-11-06 | $13.77 | $17.73 | 28,500 | — | — |
| 2017-11-03 | $13.64 | $17.56 | 26,700 | — | — |
| 2017-11-02 | $13.75 | $17.70 | 97,900 | — | — |
| 2017-11-01 | $13.10 | $16.86 | 36,300 | — | — |
| 2017-10-31 | $13.23 | $17.03 | 59,700 | — | — |
| 2017-10-30 | $13.33 | $17.16 | 89,800 | — | — |
| 2017-10-27 | $13.29 | $17.11 | 26,000 | — | — |
| 2017-10-26 | $13.27 | $17.08 | 74,000 | — | — |
| 2017-10-25 | $13.24 | $17.04 | 58,600 | — | — |
| 2017-10-24 | $13.45 | $17.31 | 39,100 | — | — |
| 2017-10-23 | $13.71 | $17.65 | 42,400 | — | — |
| 2017-10-20 | $13.71 | $17.65 | 23,800 | — | — |
| 2017-10-19 | $13.86 | $17.84 | 90,600 | — | — |
| 2017-10-18 | $14.09 | $18.08 | 94,200 | — | — |
| 2017-10-17 | $14.09 | $18.08 | 55,000 | — | — |
| 2017-10-16 | $13.99 | $17.95 | 39,800 | — | — |
| 2017-10-13 | $13.77 | $17.67 | 45,800 | — | — |
| 2017-10-12 | $13.70 | $17.58 | 72,000 | — | — |
| 2017-10-11 | $13.68 | $17.56 | 41,500 | — | — |
| 2017-10-10 | $13.63 | $17.49 | 129,700 | — | — |
| 2017-10-09 | $13.61 | $17.47 | 83,300 | — | — |
| 2017-10-06 | $13.69 | $17.57 | 158,600 | — | — |
| 2017-10-05 | $13.62 | $17.48 | 43,500 | — | — |
| 2017-10-04 | $13.57 | $17.41 | 30,500 | — | — |
| 2017-10-03 | $13.57 | $17.41 | 35,200 | — | — |
| 2017-10-02 | $13.59 | $17.44 | 34,100 | — | — |
| 2017-09-29 | $13.62 | $17.48 | 50,000 | — | — |
| 2017-09-28 | $13.69 | $17.57 | 47,300 | — | — |
| 2017-09-27 | $13.56 | $17.40 | 83,900 | — | — |
| 2017-09-26 | $13.42 | $17.22 | 53,700 | — | — |
| 2017-09-25 | $13.36 | $17.14 | 67,400 | — | — |
| 2017-09-22 | $13.34 | $17.12 | 88,400 | — | — |
| 2017-09-21 | $13.24 | $16.99 | 86,800 | — | — |
| 2017-09-20 | $13.30 | $17.07 | 76,300 | — | — |
| 2017-09-19 | $13.55 | $17.39 | 123,300 | — | — |
| 2017-09-18 | $13.34 | $17.06 | 183,200 | — | — |
| 2017-09-15 | $12.79 | $16.36 | 146,900 | — | — |
| 2017-09-14 | $12.76 | $16.32 | 117,900 | — | — |
| 2017-09-13 | $12.75 | $16.31 | 111,500 | — | — |
| 2017-09-12 | $12.65 | $16.18 | 297,500 | — | — |
| 2017-09-11 | $12.78 | $16.35 | 219,100 | — | — |
| 2017-09-08 | $12.40 | $15.86 | 905,700 | — | — |
| 2017-09-07 | $12.84 | $16.42 | 79,500 | — | — |
| 2017-09-06 | $13.05 | $16.69 | 65,200 | — | — |
| 2017-09-05 | $13.07 | $16.72 | 120,700 | — | — |
| 2017-09-01 | $13.54 | $17.32 | 95,000 | — | — |
| 2017-08-31 | $13.92 | $17.80 | 58,500 | — | — |
| 2017-08-30 | $13.81 | $17.66 | 67,700 | — | — |
| 2017-08-29 | $13.59 | $17.38 | 60,100 | — | — |
| 2017-08-28 | $13.60 | $17.40 | 42,700 | — | — |
| 2017-08-25 | $13.50 | $17.27 | 54,200 | — | — |
| 2017-08-24 | $13.48 | $17.24 | 38,300 | — | — |
| 2017-08-23 | $13.39 | $17.13 | 74,800 | — | — |
| 2017-08-22 | $13.33 | $17.05 | 36,800 | — | — |
| 2017-08-21 | $13.40 | $17.14 | 71,000 | — | — |
| 2017-08-18 | $13.59 | $17.38 | 105,200 | — | — |
| 2017-08-17 | $13.47 | $17.23 | 77,600 | — | — |
| 2017-08-16 | $13.68 | $17.44 | 79,000 | — | — |
| 2017-08-15 | $13.60 | $17.34 | 95,200 | — | — |
| 2017-08-14 | $13.81 | $17.61 | 167,400 | — | — |
| 2017-08-11 | $13.55 | $17.28 | 144,400 | — | — |
| 2017-08-10 | $13.25 | $16.89 | 169,100 | — | — |
| 2017-08-09 | $13.16 | $16.78 | 232,800 | — | — |
| 2017-08-08 | $12.80 | $16.32 | 247,200 | — | — |
| 2017-08-07 | $12.85 | $16.38 | 529,500 | — | — |
| 2017-08-04 | $11.90 | $15.17 | 41,200 | — | — |
| 2017-08-03 | $11.88 | $15.15 | 25,500 | — | — |
| 2017-08-02 | $11.99 | $15.29 | 12,900 | — | — |
| 2017-08-01 | $12.05 | $15.36 | 97,500 | — | — |
| 2017-07-31 | $12.09 | $15.41 | 34,200 | — | — |
| 2017-07-28 | $11.99 | $15.29 | 24,300 | — | — |
| 2017-07-27 | $12.01 | $15.31 | 49,800 | — | — |
| 2017-07-26 | $11.99 | $15.29 | 67,300 | — | — |
| 2017-07-25 | $11.68 | $14.89 | 46,300 | — | — |
| 2017-07-24 | $11.73 | $14.95 | 87,600 | — | — |
| 2017-07-21 | $11.70 | $14.92 | 25,900 | — | — |
| 2017-07-20 | $11.72 | $14.94 | 43,100 | — | — |
| 2017-07-19 | $11.72 | $14.94 | 39,700 | — | — |
| 2017-07-18 | $11.78 | $14.96 | 44,000 | — | — |
| 2017-07-17 | $11.68 | $14.84 | 21,600 | — | — |
| 2017-07-14 | $11.52 | $14.63 | 34,000 | — | — |
| 2017-07-13 | $11.57 | $14.70 | 24,400 | — | — |
| 2017-07-12 | $11.50 | $14.61 | 31,100 | — | — |
| 2017-07-11 | $11.42 | $14.51 | 35,600 | — | — |
| 2017-07-10 | $11.43 | $14.52 | 45,100 | — | — |
| 2017-07-07 | $11.53 | $14.65 | 22,800 | — | — |
| 2017-07-06 | $11.38 | $14.45 | 39,500 | — | — |
| 2017-07-05 | $11.65 | $14.80 | 42,200 | — | — |
| 2017-07-03 | $11.84 | $15.04 | 41,300 | — | — |
| 2017-06-30 | $11.67 | $14.82 | 62,900 | — | — |
| 2017-06-29 | $11.52 | $14.63 | 54,800 | — | — |
| 2017-06-28 | $11.28 | $14.33 | 54,100 | — | — |
| 2017-06-27 | $11.41 | $14.49 | 41,600 | — | — |
| 2017-06-26 | $11.55 | $14.67 | 58,300 | — | — |
| 2017-06-23 | $11.39 | $14.47 | 55,100 | — | — |
| 2017-06-22 | $11.38 | $14.45 | 44,400 | — | — |
| 2017-06-21 | $11.25 | $14.29 | 27,300 | — | — |
| 2017-06-20 | $11.29 | $14.34 | 37,900 | — | — |
| 2017-06-19 | $11.19 | $14.21 | 30,900 | — | — |
| 2017-06-16 | $11.27 | $14.26 | 56,000 | — | — |
| 2017-06-15 | $11.35 | $14.36 | 47,400 | — | — |
| 2017-06-14 | $11.34 | $14.35 | 47,500 | — | — |
| 2017-06-13 | $11.34 | $14.35 | 22,700 | — | — |
| 2017-06-12 | $11.35 | $14.36 | 25,400 | — | — |
| 2017-06-09 | $11.15 | $14.11 | 43,300 | — | — |
| 2017-06-08 | $11.31 | $14.31 | 20,500 | — | — |
| 2017-06-07 | $11.30 | $14.30 | 15,800 | — | — |
| 2017-06-06 | $11.27 | $14.26 | 28,600 | — | — |
| 2017-06-05 | $11.31 | $14.31 | 29,600 | — | — |
| 2017-06-02 | $11.28 | $14.27 | 19,500 | — | — |
| 2017-06-01 | $11.27 | $14.26 | 18,600 | — | — |
| 2017-05-31 | $11.22 | $14.20 | 20,900 | — | — |
| 2017-05-30 | $11.27 | $14.26 | 27,600 | — | — |
| 2017-05-26 | $11.22 | $14.20 | 37,400 | — | — |
| 2017-05-25 | $11.27 | $14.26 | 33,500 | — | — |
| 2017-05-24 | $11.29 | $14.28 | 27,900 | — | — |
| 2017-05-23 | $11.26 | $14.25 | 41,200 | — | — |
| 2017-05-22 | $11.29 | $14.28 | 43,600 | — | — |
| 2017-05-19 | $11.16 | $14.12 | 26,900 | — | — |
| 2017-05-18 | $11.07 | $14.01 | 31,500 | — | — |
| 2017-05-17 | $10.93 | $13.83 | 27,600 | — | — |
| 2017-05-16 | $11.10 | $13.99 | 31,200 | — | — |
| 2017-05-15 | $11.08 | $13.96 | 34,000 | — | — |
| 2017-05-12 | $10.93 | $13.77 | 47,400 | — | — |
| 2017-05-11 | $11.07 | $13.95 | 44,800 | — | — |
| 2017-05-10 | $10.94 | $13.79 | 44,400 | — | — |
| 2017-05-09 | $10.79 | $13.60 | 41,800 | — | — |
| 2017-05-08 | $10.99 | $13.85 | 28,800 | — | — |
| 2017-05-05 | $11.09 | $13.98 | 38,300 | — | — |
| 2017-05-04 | $10.88 | $13.71 | 47,200 | — | — |
| 2017-05-03 | $11.04 | $13.91 | 24,500 | — | — |
| 2017-05-02 | $11.15 | $14.05 | 27,100 | — | — |
| 2017-05-01 | $11.18 | $14.09 | 26,800 | — | — |
| 2017-04-28 | $11.13 | $14.03 | 23,700 | — | — |
| 2017-04-27 | $11.26 | $14.19 | 34,200 | — | — |
| 2017-04-26 | $11.14 | $14.04 | 38,500 | — | — |
| 2017-04-25 | $11.17 | $14.08 | 35,900 | — | — |
| 2017-04-24 | $11.03 | $13.90 | 35,400 | — | — |
| 2017-04-21 | $11.22 | $14.14 | 24,800 | — | — |
| 2017-04-20 | $11.12 | $14.01 | 79,100 | — | — |
| 2017-04-19 | $11.29 | $14.23 | 32,800 | — | — |
| 2017-04-18 | $11.30 | $14.18 | 59,900 | — | — |
| 2017-04-17 | $11.30 | $14.18 | 43,800 | — | — |
| 2017-04-13 | $11.27 | $14.15 | 37,400 | — | — |
| 2017-04-12 | $11.23 | $14.10 | 37,900 | — | — |
| 2017-04-11 | $11.13 | $13.97 | 115,200 | — | — |
| 2017-04-10 | $11.11 | $13.95 | 15,700 | — | — |
| 2017-04-07 | $11.13 | $13.97 | 14,700 | — | — |
| 2017-04-06 | $11.15 | $14.00 | 64,000 | — | — |
| 2017-04-05 | $11.06 | $13.88 | 54,900 | — | — |
| 2017-04-04 | $11.22 | $14.08 | 42,300 | — | — |
| 2017-04-03 | $11.17 | $14.02 | 38,800 | — | — |
| 2017-03-31 | $11.10 | $13.93 | 54,800 | — | — |
| 2017-03-30 | $11.06 | $13.88 | 30,500 | — | — |
| 2017-03-29 | $11.07 | $13.90 | 49,600 | — | — |
| 2017-03-28 | $10.92 | $13.71 | 64,400 | — | — |
| 2017-03-27 | $11.02 | $13.83 | 25,700 | — | — |
| 2017-03-24 | $11.12 | $13.96 | 24,000 | — | — |
| 2017-03-23 | $11.26 | $14.13 | 37,900 | — | — |
| 2017-03-22 | $10.96 | $13.76 | 98,700 | — | — |
| 2017-03-21 | $11.11 | $13.95 | 41,600 | — | — |
| 2017-03-20 | $11.20 | $14.06 | 37,900 | — | — |
| 2017-03-17 | $11.31 | $14.14 | 206,700 | — | — |
| 2017-03-16 | $11.15 | $13.94 | 86,000 | — | — |
| 2017-03-15 | $11.05 | $13.82 | 100,700 | — | — |
| 2017-03-14 | $11.00 | $13.76 | 88,500 | — | — |
| 2017-03-13 | $11.01 | $13.77 | 177,300 | — | — |
| 2017-03-10 | $11.00 | $13.76 | 106,300 | — | — |
| 2017-03-09 | $11.03 | $13.79 | 113,600 | — | — |
| 2017-03-08 | $11.00 | $13.76 | 549,600 | — | — |
| 2017-03-07 | $11.75 | $14.69 | 40,800 | — | — |
| 2017-03-06 | $11.92 | $14.91 | 82,100 | — | — |
| 2017-03-03 | $12.23 | $15.29 | 31,400 | — | — |
| 2017-03-02 | $12.58 | $15.73 | 24,700 | — | — |
| 2017-03-01 | $12.76 | $15.96 | 64,200 | — | — |
| 2017-02-28 | $12.80 | $16.01 | 95,500 | — | — |
| 2017-02-27 | $12.65 | $15.82 | 72,600 | — | — |
| 2017-02-24 | $12.81 | $16.02 | 40,000 | — | — |
| 2017-02-23 | $12.66 | $15.83 | 45,800 | — | — |
| 2017-02-22 | $12.75 | $15.94 | 29,300 | — | — |
| 2017-02-21 | $12.49 | $15.62 | 48,700 | — | — |
| 2017-02-17 | $12.25 | $15.32 | 28,100 | — | — |
| 2017-02-16 | $12.49 | $15.62 | 19,100 | — | — |
| 2017-02-15 | $12.22 | $15.28 | 42,600 | — | — |
| 2017-02-14 | $12.67 | $15.84 | 28,900 | — | — |
| 2017-02-13 | $12.64 | $15.75 | 41,500 | — | — |
| 2017-02-10 | $12.51 | $15.59 | 22,900 | — | — |
| 2017-02-09 | $12.55 | $15.64 | 41,700 | — | — |
| 2017-02-08 | $12.23 | $15.24 | 7,300 | — | — |
| 2017-02-07 | $12.26 | $15.27 | 17,100 | — | — |
| 2017-02-06 | $12.18 | $15.18 | 25,300 | — | — |
| 2017-02-03 | $12.22 | $15.23 | 24,600 | — | — |
| 2017-02-02 | $12.23 | $15.24 | 37,800 | — | — |
| 2017-02-01 | $12.26 | $15.28 | 38,800 | — | — |
| 2017-01-31 | $12.06 | $15.03 | 11,100 | — | — |
| 2017-01-30 | $11.94 | $14.88 | 18,200 | — | — |
| 2017-01-27 | $11.95 | $14.89 | 34,400 | — | — |
| 2017-01-26 | $12.03 | $14.99 | 15,000 | — | — |
| 2017-01-25 | $11.97 | $14.92 | 12,000 | — | — |
| 2017-01-24 | $11.95 | $14.89 | 24,700 | — | — |
| 2017-01-23 | $11.98 | $14.93 | 26,600 | — | — |
| 2017-01-20 | $11.98 | $14.93 | 13,600 | — | — |
| 2017-01-19 | $11.98 | $14.93 | 22,100 | — | — |
| 2017-01-18 | $12.03 | $14.99 | 28,900 | — | — |
| 2017-01-17 | $12.02 | $14.93 | 68,300 | — | — |
| 2017-01-13 | $11.90 | $14.78 | 50,900 | — | — |
| 2017-01-12 | $11.55 | $14.34 | 33,900 | — | — |
| 2017-01-11 | $11.43 | $14.19 | 37,000 | — | — |
| 2017-01-10 | $11.15 | $13.85 | 19,000 | — | — |
| 2017-01-09 | $11.16 | $13.86 | 19,600 | — | — |
| 2017-01-06 | $11.28 | $14.01 | 32,600 | — | — |
| 2017-01-05 | $11.06 | $13.73 | 12,100 | — | — |
| 2017-01-04 | $11.29 | $14.02 | 17,300 | — | — |
| 2017-01-03 | $11.25 | $13.97 | 14,700 | — | — |