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
- 2017-02-01 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 | $13.56 | $13.56 | 526,600 | — | — |
| 2017-12-28 | $13.59 | $13.59 | 388,800 | — | — |
| 2017-12-27 | $13.57 | $13.57 | 700,700 | — | — |
| 2017-12-26 | $13.25 | $13.25 | 250,200 | — | — |
| 2017-12-22 | $13.45 | $13.45 | 830,500 | — | — |
| 2017-12-21 | $13.66 | $13.66 | 1,104,300 | — | — |
| 2017-12-20 | $13.55 | $13.55 | 505,100 | — | — |
| 2017-12-19 | $13.53 | $13.53 | 400,500 | — | — |
| 2017-12-18 | $13.56 | $13.56 | 765,500 | — | — |
| 2017-12-15 | $12.97 | $12.97 | 2,447,300 | — | — |
| 2017-12-14 | $12.94 | $12.94 | 437,100 | — | — |
| 2017-12-13 | $12.91 | $12.91 | 617,800 | — | — |
| 2017-12-12 | $12.69 | $12.69 | 309,900 | — | — |
| 2017-12-11 | $13.00 | $13.00 | 320,700 | — | — |
| 2017-12-08 | $12.94 | $12.94 | 603,600 | — | — |
| 2017-12-07 | $12.68 | $12.68 | 690,400 | — | — |
| 2017-12-06 | $12.52 | $12.52 | 851,400 | — | — |
| 2017-12-05 | $12.23 | $12.23 | 662,100 | — | — |
| 2017-12-04 | $12.86 | $12.86 | 957,200 | — | — |
| 2017-12-01 | $13.53 | $13.53 | 388,800 | — | — |
| 2017-11-30 | $13.63 | $13.63 | 977,000 | — | — |
| 2017-11-29 | $13.60 | $13.60 | 1,142,900 | — | — |
| 2017-11-28 | $13.40 | $13.40 | 1,712,600 | — | — |
| 2017-11-27 | $12.22 | $12.22 | 967,400 | — | — |
| 2017-11-24 | $12.02 | $12.02 | 268,100 | — | — |
| 2017-11-22 | $11.63 | $11.63 | 683,200 | — | — |
| 2017-11-21 | $11.41 | $11.41 | 471,200 | — | — |
| 2017-11-20 | $11.02 | $11.02 | 873,400 | — | — |
| 2017-11-17 | $10.64 | $10.64 | 432,300 | — | — |
| 2017-11-16 | $10.70 | $10.70 | 743,300 | — | — |
| 2017-11-15 | $10.53 | $10.53 | 1,189,200 | — | — |
| 2017-11-14 | $10.90 | $10.90 | 1,014,400 | — | — |
| 2017-11-13 | $11.13 | $11.13 | 438,700 | — | — |
| 2017-11-10 | $11.34 | $11.34 | 911,400 | — | — |
| 2017-11-09 | $11.61 | $11.61 | 2,227,800 | — | — |
| 2017-11-08 | $13.45 | $13.45 | 201,200 | — | — |
| 2017-11-07 | $13.42 | $13.42 | 274,100 | — | — |
| 2017-11-06 | $13.75 | $13.75 | 429,500 | — | — |
| 2017-11-03 | $13.25 | $13.25 | 217,700 | — | — |
| 2017-11-02 | $13.36 | $13.36 | 412,800 | — | — |
| 2017-11-01 | $13.27 | $13.27 | 259,900 | — | — |
| 2017-10-31 | $13.37 | $13.37 | 488,300 | — | — |
| 2017-10-30 | $13.36 | $13.36 | 318,300 | — | — |
| 2017-10-27 | $13.43 | $13.43 | 151,600 | — | — |
| 2017-10-26 | $13.35 | $13.35 | 291,300 | — | — |
| 2017-10-25 | $13.40 | $13.40 | 424,400 | — | — |
| 2017-10-24 | $13.40 | $13.40 | 168,300 | — | — |
| 2017-10-23 | $13.68 | $13.68 | 852,600 | — | — |
| 2017-10-20 | $13.90 | $13.90 | 300,400 | — | — |
| 2017-10-19 | $13.98 | $13.98 | 227,900 | — | — |
| 2017-10-18 | $14.05 | $14.05 | 168,500 | — | — |
| 2017-10-17 | $14.00 | $14.00 | 285,800 | — | — |
| 2017-10-16 | $14.23 | $14.23 | 390,500 | — | — |
| 2017-10-13 | $13.95 | $13.95 | 270,400 | — | — |
| 2017-10-12 | $13.76 | $13.76 | 477,600 | — | — |
| 2017-10-11 | $13.87 | $13.87 | 206,900 | — | — |
| 2017-10-10 | $14.01 | $14.01 | 205,400 | — | — |
| 2017-10-09 | $14.20 | $14.20 | 227,000 | — | — |
| 2017-10-06 | $14.41 | $14.41 | 145,200 | — | — |
| 2017-10-05 | $14.37 | $14.37 | 251,000 | — | — |
| 2017-10-04 | $14.30 | $14.30 | 175,600 | — | — |
| 2017-10-03 | $14.50 | $14.50 | 261,100 | — | — |
| 2017-10-02 | $14.67 | $14.67 | 377,500 | — | — |
| 2017-09-29 | $14.55 | $14.55 | 375,300 | — | — |
| 2017-09-28 | $14.55 | $14.55 | 306,700 | — | — |
| 2017-09-27 | $14.54 | $14.54 | 583,600 | — | — |
| 2017-09-26 | $14.13 | $14.13 | 539,700 | — | — |
| 2017-09-25 | $14.10 | $14.10 | 755,600 | — | — |
| 2017-09-22 | $14.41 | $14.41 | 572,100 | — | — |
| 2017-09-21 | $14.39 | $14.39 | 580,500 | — | — |
| 2017-09-20 | $14.65 | $14.65 | 447,200 | — | — |
| 2017-09-19 | $14.40 | $14.40 | 1,072,200 | — | — |
| 2017-09-18 | $14.75 | $14.75 | 1,489,300 | — | — |
| 2017-09-15 | $14.37 | $14.37 | 1,820,300 | — | — |
| 2017-09-14 | $14.66 | $14.66 | 1,302,200 | — | — |
| 2017-09-13 | $14.82 | $14.82 | 805,900 | — | — |
| 2017-09-12 | $15.03 | $15.03 | 562,700 | — | — |
| 2017-09-11 | $14.70 | $14.70 | 504,400 | — | — |
| 2017-09-08 | $14.71 | $14.71 | 926,800 | — | — |
| 2017-09-07 | $14.58 | $14.58 | 488,300 | — | — |
| 2017-09-06 | $14.67 | $14.67 | 1,623,600 | — | — |
| 2017-09-05 | $14.54 | $14.54 | 702,900 | — | — |
| 2017-09-01 | $14.91 | $14.91 | 722,400 | — | — |
| 2017-08-31 | $14.64 | $14.64 | 565,800 | — | — |
| 2017-08-30 | $14.37 | $14.37 | 451,200 | — | — |
| 2017-08-29 | $14.11 | $14.11 | 534,300 | — | — |
| 2017-08-28 | $14.20 | $14.20 | 327,800 | — | — |
| 2017-08-25 | $14.11 | $14.11 | 480,000 | — | — |
| 2017-08-24 | $14.20 | $14.20 | 457,400 | — | — |
| 2017-08-23 | $14.07 | $14.07 | 930,700 | — | — |
| 2017-08-22 | $14.34 | $14.34 | 1,044,900 | — | — |
| 2017-08-21 | $14.22 | $14.22 | 976,300 | — | — |
| 2017-08-18 | $14.16 | $14.16 | 1,162,300 | — | — |
| 2017-08-17 | $14.13 | $14.13 | 516,800 | — | — |
| 2017-08-16 | $14.59 | $14.59 | 707,800 | — | — |
| 2017-08-15 | $14.88 | $14.88 | 590,700 | — | — |
| 2017-08-14 | $15.10 | $15.10 | 802,000 | — | — |
| 2017-08-11 | $15.25 | $15.25 | 718,900 | — | — |
| 2017-08-10 | $15.51 | $15.51 | 518,500 | — | — |
| 2017-08-09 | $15.61 | $15.61 | 1,075,400 | — | — |
| 2017-08-08 | $16.85 | $16.85 | 567,500 | — | — |
| 2017-08-07 | $16.99 | $16.99 | 474,800 | — | — |
| 2017-08-04 | $17.25 | $17.25 | 487,600 | — | — |
| 2017-08-03 | $17.06 | $17.06 | 254,500 | — | — |
| 2017-08-02 | $17.01 | $17.01 | 241,200 | — | — |
| 2017-08-01 | $17.39 | $17.39 | 503,800 | — | — |
| 2017-07-31 | $17.02 | $17.02 | 419,600 | — | — |
| 2017-07-28 | $16.74 | $16.74 | 304,900 | — | — |
| 2017-07-27 | $16.62 | $16.62 | 494,500 | — | — |
| 2017-07-26 | $17.24 | $17.24 | 140,300 | — | — |
| 2017-07-25 | $17.34 | $17.34 | 155,900 | — | — |
| 2017-07-24 | $17.19 | $17.19 | 530,100 | — | — |
| 2017-07-21 | $17.34 | $17.34 | 171,100 | — | — |
| 2017-07-20 | $17.30 | $17.30 | 108,900 | — | — |
| 2017-07-19 | $17.28 | $17.28 | 142,700 | — | — |
| 2017-07-18 | $17.52 | $17.52 | 220,300 | — | — |
| 2017-07-17 | $17.57 | $17.57 | 272,700 | — | — |
| 2017-07-14 | $17.58 | $17.58 | 397,100 | — | — |
| 2017-07-13 | $17.83 | $17.83 | 551,500 | — | — |
| 2017-07-12 | $17.53 | $17.53 | 204,200 | — | — |
| 2017-07-11 | $17.24 | $17.24 | 273,100 | — | — |
| 2017-07-10 | $17.20 | $17.20 | 233,200 | — | — |
| 2017-07-07 | $17.33 | $17.33 | 341,300 | — | — |
| 2017-07-06 | $17.21 | $17.21 | 285,200 | — | — |
| 2017-07-05 | $17.29 | $17.29 | 406,600 | — | — |
| 2017-07-03 | $17.60 | $17.60 | 68,200 | — | — |
| 2017-06-30 | $17.53 | $17.53 | 514,100 | — | — |
| 2017-06-29 | $17.98 | $17.98 | 403,100 | — | — |
| 2017-06-28 | $18.48 | $18.48 | 1,480,100 | — | — |
| 2017-06-27 | $18.48 | $18.48 | 268,500 | — | — |
| 2017-06-26 | $18.39 | $18.39 | 447,300 | — | — |
| 2017-06-23 | $18.42 | $18.42 | 1,122,900 | — | — |
| 2017-06-22 | $18.16 | $18.16 | 323,300 | — | — |
| 2017-06-21 | $18.50 | $18.50 | 270,400 | — | — |
| 2017-06-20 | $18.25 | $18.25 | 199,300 | — | — |
| 2017-06-19 | $18.53 | $18.53 | 583,200 | — | — |
| 2017-06-16 | $18.17 | $18.17 | 928,700 | — | — |
| 2017-06-15 | $17.74 | $17.74 | 162,700 | — | — |
| 2017-06-14 | $17.89 | $17.89 | 376,500 | — | — |
| 2017-06-13 | $17.73 | $17.73 | 246,500 | — | — |
| 2017-06-12 | $17.53 | $17.53 | 293,100 | — | — |
| 2017-06-09 | $17.61 | $17.61 | 318,000 | — | — |
| 2017-06-08 | $17.12 | $17.12 | 170,400 | — | — |
| 2017-06-07 | $16.99 | $16.99 | 192,500 | — | — |
| 2017-06-06 | $17.57 | $17.57 | 562,200 | — | — |
| 2017-06-05 | $17.65 | $17.65 | 144,600 | — | — |
| 2017-06-02 | $17.79 | $17.79 | 880,800 | — | — |
| 2017-06-01 | $17.44 | $17.44 | 620,600 | — | — |
| 2017-05-31 | $16.72 | $16.72 | 730,500 | — | — |
| 2017-05-30 | $16.54 | $16.54 | 405,100 | — | — |
| 2017-05-26 | $16.43 | $16.43 | 184,000 | — | — |
| 2017-05-25 | $16.39 | $16.39 | 236,500 | — | — |
| 2017-05-24 | $16.34 | $16.34 | 229,100 | — | — |
| 2017-05-23 | $16.39 | $16.39 | 245,300 | — | — |
| 2017-05-22 | $15.89 | $15.89 | 174,300 | — | — |
| 2017-05-19 | $15.58 | $15.58 | 418,800 | — | — |
| 2017-05-18 | $15.17 | $15.17 | 732,400 | — | — |
| 2017-05-17 | $15.67 | $15.67 | 1,846,300 | — | — |
| 2017-05-16 | $15.13 | $15.13 | 277,900 | — | — |
| 2017-05-15 | $15.18 | $15.18 | 599,200 | — | — |
| 2017-05-12 | $15.38 | $15.38 | 1,267,100 | — | — |
| 2017-05-11 | $15.14 | $15.14 | 1,026,600 | — | — |
| 2017-05-10 | $13.72 | $13.72 | 184,200 | — | — |
| 2017-05-09 | $13.54 | $13.54 | 499,100 | — | — |
| 2017-05-08 | $13.57 | $13.57 | 267,800 | — | — |
| 2017-05-05 | $13.56 | $13.56 | 303,600 | — | — |
| 2017-05-04 | $13.30 | $13.30 | 572,900 | — | — |
| 2017-05-03 | $13.28 | $13.28 | 199,300 | — | — |
| 2017-05-02 | $13.14 | $13.14 | 1,006,300 | — | — |
| 2017-05-01 | $13.60 | $13.60 | 931,000 | — | — |
| 2017-04-28 | $13.81 | $13.81 | 444,100 | — | — |
| 2017-04-27 | $14.03 | $14.03 | 212,600 | — | — |
| 2017-04-26 | $14.12 | $14.12 | 374,700 | — | — |
| 2017-04-25 | $14.14 | $14.14 | 469,700 | — | — |
| 2017-04-24 | $14.26 | $14.26 | 412,700 | — | — |
| 2017-04-21 | $14.26 | $14.26 | 505,200 | — | — |
| 2017-04-20 | $14.47 | $14.47 | 392,500 | — | — |
| 2017-04-19 | $14.51 | $14.51 | 430,900 | — | — |
| 2017-04-18 | $14.73 | $14.73 | 216,600 | — | — |
| 2017-04-17 | $14.83 | $14.83 | 253,300 | — | — |
| 2017-04-13 | $14.60 | $14.60 | 445,900 | — | — |
| 2017-04-12 | $14.73 | $14.73 | 212,400 | — | — |
| 2017-04-11 | $14.74 | $14.74 | 274,000 | — | — |
| 2017-04-10 | $14.87 | $14.87 | 983,000 | — | — |
| 2017-04-07 | $14.46 | $14.46 | 735,900 | — | — |
| 2017-04-06 | $14.27 | $14.27 | 915,600 | — | — |
| 2017-04-05 | $14.14 | $14.14 | 931,200 | — | — |
| 2017-04-04 | $14.43 | $14.43 | 1,448,300 | — | — |
| 2017-04-03 | $14.18 | $14.18 | 986,200 | — | — |
| 2017-03-31 | $14.27 | $14.27 | 3,901,400 | — | — |
| 2017-03-30 | $14.04 | $14.04 | 1,050,000 | — | — |
| 2017-03-29 | $14.14 | $14.14 | 2,600,800 | — | — |
| 2017-03-28 | $13.90 | $13.90 | 1,005,100 | — | — |
| 2017-03-27 | $13.56 | $13.56 | 1,012,500 | — | — |
| 2017-03-24 | $13.34 | $13.34 | 472,500 | — | — |
| 2017-03-23 | $13.65 | $13.65 | 810,900 | — | — |
| 2017-03-22 | $13.73 | $13.73 | 479,800 | — | — |
| 2017-03-21 | $13.87 | $13.87 | 631,900 | — | — |
| 2017-03-20 | $13.76 | $13.76 | 643,000 | — | — |
| 2017-03-17 | $13.43 | $13.43 | 3,525,700 | — | — |
| 2017-03-16 | $12.94 | $12.94 | 641,300 | — | — |
| 2017-03-15 | $13.06 | $13.06 | 625,200 | — | — |
| 2017-03-14 | $12.80 | $12.80 | 321,600 | — | — |
| 2017-03-13 | $12.97 | $12.97 | 682,400 | — | — |
| 2017-03-10 | $12.76 | $12.76 | 671,700 | — | — |
| 2017-03-09 | $12.53 | $12.53 | 1,282,600 | — | — |
| 2017-03-08 | $12.84 | $12.84 | 692,100 | — | — |
| 2017-03-07 | $12.80 | $12.80 | 527,300 | — | — |
| 2017-03-06 | $12.87 | $12.87 | 1,084,700 | — | — |
| 2017-03-03 | $12.50 | $12.50 | 517,900 | — | — |
| 2017-03-02 | $12.57 | $12.57 | 656,400 | — | — |
| 2017-03-01 | $12.98 | $12.98 | 665,300 | — | — |
| 2017-02-28 | $13.02 | $13.02 | 839,600 | — | — |
| 2017-02-27 | $13.16 | $13.16 | 1,240,400 | — | — |
| 2017-02-24 | $13.24 | $13.24 | 855,700 | — | — |
| 2017-02-23 | $13.18 | $13.18 | 595,100 | — | — |
| 2017-02-22 | $13.12 | $13.12 | 1,166,000 | — | — |
| 2017-02-21 | $13.39 | $13.39 | 715,900 | — | — |
| 2017-02-17 | $13.11 | $13.11 | 177,700 | — | — |
| 2017-02-16 | $13.09 | $13.09 | 530,200 | — | — |
| 2017-02-15 | $13.10 | $13.10 | 319,400 | — | — |
| 2017-02-14 | $13.21 | $13.21 | 182,600 | — | — |
| 2017-02-13 | $13.31 | $13.31 | 478,500 | — | — |
| 2017-02-10 | $13.26 | $13.26 | 998,700 | — | — |
| 2017-02-09 | $13.13 | $13.13 | 379,800 | — | — |
| 2017-02-08 | $13.13 | $13.13 | 809,000 | — | — |
| 2017-02-07 | $13.41 | $13.41 | 459,800 | — | — |
| 2017-02-06 | $13.38 | $13.38 | 724,200 | — | — |
| 2017-02-03 | $13.27 | $13.27 | 1,202,100 | — | — |
| 2017-02-02 | $13.00 | $13.00 | 1,666,500 | — | — |
| 2017-02-01 | $13.25 | $13.25 | 10,697,800 | — | — |