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
- 1996-02-15 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 | $12.60 | $12.60 | 173,600 | — | — |
| 2017-12-28 | $12.10 | $12.10 | 31,600 | — | — |
| 2017-12-27 | $12.00 | $12.00 | 29,300 | — | — |
| 2017-12-26 | $12.10 | $12.10 | 15,700 | — | — |
| 2017-12-22 | $12.25 | $12.25 | 40,800 | — | — |
| 2017-12-21 | $12.45 | $12.45 | 34,700 | — | — |
| 2017-12-20 | $12.55 | $12.55 | 43,200 | — | — |
| 2017-12-19 | $12.30 | $12.30 | 46,000 | — | — |
| 2017-12-18 | $12.80 | $12.80 | 51,500 | — | — |
| 2017-12-15 | $12.75 | $12.75 | 115,400 | — | — |
| 2017-12-14 | $12.30 | $12.30 | 37,500 | — | — |
| 2017-12-13 | $12.70 | $12.70 | 79,600 | — | — |
| 2017-12-12 | $11.85 | $11.85 | 66,000 | — | — |
| 2017-12-11 | $11.85 | $11.85 | 121,200 | — | — |
| 2017-12-08 | $11.80 | $11.80 | 39,600 | — | — |
| 2017-12-07 | $11.80 | $11.80 | 48,100 | — | — |
| 2017-12-06 | $11.65 | $11.65 | 44,300 | — | — |
| 2017-12-05 | $11.95 | $11.95 | 31,900 | — | — |
| 2017-12-04 | $12.10 | $12.10 | 99,400 | — | — |
| 2017-12-01 | $12.10 | $12.10 | 38,400 | — | — |
| 2017-11-30 | $12.50 | $12.50 | 120,100 | — | — |
| 2017-11-29 | $12.65 | $12.65 | 113,600 | — | — |
| 2017-11-28 | $12.90 | $12.90 | 68,500 | — | — |
| 2017-11-27 | $12.75 | $12.75 | 42,100 | — | — |
| 2017-11-24 | $12.80 | $12.80 | 11,800 | — | — |
| 2017-11-22 | $12.75 | $12.75 | 48,000 | — | — |
| 2017-11-21 | $13.10 | $13.10 | 63,800 | — | — |
| 2017-11-20 | $13.10 | $13.10 | 40,400 | — | — |
| 2017-11-17 | $12.80 | $12.80 | 61,800 | — | — |
| 2017-11-16 | $12.90 | $12.90 | 55,100 | — | — |
| 2017-11-15 | $12.50 | $12.50 | 39,300 | — | — |
| 2017-11-14 | $12.50 | $12.50 | 35,500 | — | — |
| 2017-11-13 | $12.10 | $12.10 | 60,500 | — | — |
| 2017-11-10 | $12.25 | $12.25 | 51,700 | — | — |
| 2017-11-09 | $11.75 | $11.75 | 43,300 | — | — |
| 2017-11-08 | $11.85 | $11.85 | 57,500 | — | — |
| 2017-11-07 | $12.25 | $12.25 | 69,500 | — | — |
| 2017-11-06 | $12.85 | $12.85 | 71,800 | — | — |
| 2017-11-03 | $13.15 | $13.15 | 42,500 | — | — |
| 2017-11-02 | $13.35 | $13.35 | 49,000 | — | — |
| 2017-11-01 | $13.15 | $13.15 | 29,800 | — | — |
| 2017-10-31 | $13.25 | $13.25 | 60,000 | — | — |
| 2017-10-30 | $13.05 | $13.05 | 70,600 | — | — |
| 2017-10-27 | $13.35 | $13.35 | 37,600 | — | — |
| 2017-10-26 | $13.10 | $13.10 | 60,600 | — | — |
| 2017-10-25 | $13.00 | $13.00 | 31,500 | — | — |
| 2017-10-24 | $13.00 | $13.00 | 34,700 | — | — |
| 2017-10-23 | $13.00 | $13.00 | 42,000 | — | — |
| 2017-10-20 | $13.00 | $13.00 | 42,400 | — | — |
| 2017-10-19 | $12.65 | $12.65 | 36,900 | — | — |
| 2017-10-18 | $12.90 | $12.90 | 41,200 | — | — |
| 2017-10-17 | $12.95 | $12.95 | 29,000 | — | — |
| 2017-10-16 | $13.20 | $13.20 | 37,100 | — | — |
| 2017-10-13 | $13.05 | $13.05 | 53,400 | — | — |
| 2017-10-12 | $13.15 | $13.15 | 25,000 | — | — |
| 2017-10-11 | $13.30 | $13.30 | 44,400 | — | — |
| 2017-10-10 | $13.30 | $13.30 | 42,000 | — | — |
| 2017-10-09 | $12.90 | $12.90 | 33,600 | — | — |
| 2017-10-06 | $12.85 | $12.85 | 25,100 | — | — |
| 2017-10-05 | $12.75 | $12.75 | 38,100 | — | — |
| 2017-10-04 | $12.80 | $12.80 | 33,400 | — | — |
| 2017-10-03 | $12.90 | $12.90 | 61,100 | — | — |
| 2017-10-02 | $12.75 | $12.75 | 66,100 | — | — |
| 2017-09-29 | $12.95 | $12.95 | 78,300 | — | — |
| 2017-09-28 | $13.25 | $13.25 | 115,100 | — | — |
| 2017-09-27 | $13.30 | $13.30 | 134,900 | — | — |
| 2017-09-26 | $12.55 | $12.55 | 190,700 | — | — |
| 2017-09-25 | $11.95 | $11.95 | 79,800 | — | — |
| 2017-09-22 | $12.25 | $12.25 | 50,300 | — | — |
| 2017-09-21 | $12.05 | $12.05 | 87,000 | — | — |
| 2017-09-20 | $12.45 | $12.45 | 50,900 | — | — |
| 2017-09-19 | $12.65 | $12.65 | 32,400 | — | — |
| 2017-09-18 | $12.80 | $12.80 | 35,500 | — | — |
| 2017-09-15 | $13.00 | $13.00 | 135,200 | — | — |
| 2017-09-14 | $12.65 | $12.65 | 24,000 | — | — |
| 2017-09-13 | $12.75 | $12.75 | 40,700 | — | — |
| 2017-09-12 | $12.80 | $12.80 | 49,300 | — | — |
| 2017-09-11 | $12.75 | $12.75 | 76,900 | — | — |
| 2017-09-08 | $12.30 | $12.30 | 19,200 | — | — |
| 2017-09-07 | $12.30 | $12.30 | 46,400 | — | — |
| 2017-09-06 | $12.50 | $12.50 | 50,200 | — | — |
| 2017-09-05 | $12.75 | $12.75 | 84,700 | — | — |
| 2017-09-01 | $13.10 | $13.10 | 93,500 | — | — |
| 2017-08-31 | $13.00 | $13.00 | 80,400 | — | — |
| 2017-08-30 | $13.05 | $13.05 | 54,200 | — | — |
| 2017-08-29 | $13.05 | $13.05 | 60,300 | — | — |
| 2017-08-28 | $13.10 | $13.10 | 111,600 | — | — |
| 2017-08-25 | $13.25 | $13.25 | 88,600 | — | — |
| 2017-08-24 | $13.10 | $13.10 | 41,900 | — | — |
| 2017-08-23 | $13.05 | $13.05 | 65,400 | — | — |
| 2017-08-22 | $13.10 | $13.10 | 35,800 | — | — |
| 2017-08-21 | $13.05 | $13.05 | 37,000 | — | — |
| 2017-08-18 | $13.10 | $13.10 | 81,400 | — | — |
| 2017-08-17 | $13.15 | $13.15 | 79,000 | — | — |
| 2017-08-16 | $13.35 | $13.35 | 76,800 | — | — |
| 2017-08-15 | $13.05 | $13.05 | 39,900 | — | — |
| 2017-08-14 | $13.15 | $13.15 | 60,600 | — | — |
| 2017-08-11 | $13.10 | $13.10 | 88,600 | — | — |
| 2017-08-10 | $12.70 | $12.70 | 43,300 | — | — |
| 2017-08-09 | $12.60 | $12.60 | 53,800 | — | — |
| 2017-08-08 | $12.60 | $12.60 | 21,900 | — | — |
| 2017-08-07 | $12.60 | $12.60 | 32,500 | — | — |
| 2017-08-04 | $12.55 | $12.55 | 57,400 | — | — |
| 2017-08-03 | $12.40 | $12.40 | 53,600 | — | — |
| 2017-08-02 | $12.40 | $12.40 | 75,300 | — | — |
| 2017-08-01 | $12.45 | $12.45 | 72,200 | — | — |
| 2017-07-31 | $12.30 | $12.30 | 67,600 | — | — |
| 2017-07-28 | $13.00 | $13.00 | 91,900 | — | — |
| 2017-07-27 | $12.85 | $12.85 | 107,000 | — | — |
| 2017-07-26 | $13.25 | $13.25 | 202,000 | — | — |
| 2017-07-25 | $14.60 | $14.60 | 61,500 | — | — |
| 2017-07-24 | $14.35 | $14.35 | 44,000 | — | — |
| 2017-07-21 | $14.20 | $14.20 | 72,900 | — | — |
| 2017-07-20 | $14.25 | $14.25 | 31,800 | — | — |
| 2017-07-19 | $14.30 | $14.30 | 33,900 | — | — |
| 2017-07-18 | $14.20 | $14.20 | 30,600 | — | — |
| 2017-07-17 | $14.25 | $14.25 | 96,500 | — | — |
| 2017-07-14 | $14.40 | $14.40 | 191,500 | — | — |
| 2017-07-13 | $14.25 | $14.25 | 45,800 | — | — |
| 2017-07-12 | $14.25 | $14.25 | 42,300 | — | — |
| 2017-07-11 | $14.20 | $14.20 | 125,400 | — | — |
| 2017-07-10 | $13.75 | $13.75 | 69,100 | — | — |
| 2017-07-07 | $14.45 | $14.45 | 57,500 | — | — |
| 2017-07-06 | $14.45 | $14.45 | 67,700 | — | — |
| 2017-07-05 | $14.40 | $14.40 | 68,900 | — | — |
| 2017-07-03 | $14.75 | $14.75 | 20,100 | — | — |
| 2017-06-30 | $14.85 | $14.85 | 49,500 | — | — |
| 2017-06-29 | $14.70 | $14.70 | 59,100 | — | — |
| 2017-06-28 | $14.55 | $14.55 | 75,400 | — | — |
| 2017-06-27 | $14.20 | $14.20 | 38,200 | — | — |
| 2017-06-26 | $14.15 | $14.15 | 50,500 | — | — |
| 2017-06-23 | $14.65 | $14.65 | 179,300 | — | — |
| 2017-06-22 | $14.30 | $14.30 | 29,500 | — | — |
| 2017-06-21 | $14.10 | $14.10 | 32,700 | — | — |
| 2017-06-20 | $14.05 | $14.05 | 36,400 | — | — |
| 2017-06-19 | $14.35 | $14.35 | 37,600 | — | — |
| 2017-06-16 | $14.30 | $14.30 | 118,200 | — | — |
| 2017-06-15 | $14.35 | $14.35 | 41,500 | — | — |
| 2017-06-14 | $14.30 | $14.30 | 56,500 | — | — |
| 2017-06-13 | $14.25 | $14.25 | 54,000 | — | — |
| 2017-06-12 | $14.10 | $14.10 | 53,500 | — | — |
| 2017-06-09 | $14.30 | $14.30 | 109,900 | — | — |
| 2017-06-08 | $14.40 | $14.40 | 64,000 | — | — |
| 2017-06-07 | $14.10 | $14.10 | 40,800 | — | — |
| 2017-06-06 | $14.25 | $14.25 | 42,700 | — | — |
| 2017-06-05 | $14.30 | $14.30 | 45,900 | — | — |
| 2017-06-02 | $14.50 | $14.50 | 90,600 | — | — |
| 2017-06-01 | $14.00 | $14.00 | 160,900 | — | — |
| 2017-05-31 | $14.00 | $14.00 | 79,200 | — | — |
| 2017-05-30 | $13.90 | $13.90 | 156,700 | — | — |
| 2017-05-26 | $13.65 | $13.65 | 44,300 | — | — |
| 2017-05-25 | $13.50 | $13.50 | 90,100 | — | — |
| 2017-05-24 | $13.15 | $13.15 | 35,300 | — | — |
| 2017-05-23 | $13.40 | $13.40 | 78,800 | — | — |
| 2017-05-22 | $13.20 | $13.20 | 34,800 | — | — |
| 2017-05-19 | $13.25 | $13.25 | 69,500 | — | — |
| 2017-05-18 | $13.30 | $13.30 | 37,300 | — | — |
| 2017-05-17 | $13.40 | $13.40 | 63,300 | — | — |
| 2017-05-16 | $13.85 | $13.85 | 71,000 | — | — |
| 2017-05-15 | $13.90 | $13.90 | 36,900 | — | — |
| 2017-05-12 | $13.85 | $13.85 | 77,300 | — | — |
| 2017-05-11 | $13.85 | $13.85 | 32,900 | — | — |
| 2017-05-10 | $13.85 | $13.85 | 74,500 | — | — |
| 2017-05-09 | $14.05 | $14.05 | 94,500 | — | — |
| 2017-05-08 | $14.00 | $14.00 | 103,300 | — | — |
| 2017-05-05 | $13.70 | $13.70 | 97,400 | — | — |
| 2017-05-04 | $13.80 | $13.80 | 75,000 | — | — |
| 2017-05-03 | $13.70 | $13.70 | 70,500 | — | — |
| 2017-05-02 | $13.60 | $13.60 | 120,400 | — | — |
| 2017-05-01 | $13.80 | $13.80 | 78,200 | — | — |
| 2017-04-28 | $13.75 | $13.75 | 88,900 | — | — |
| 2017-04-27 | $14.00 | $14.00 | 69,400 | — | — |
| 2017-04-26 | $14.40 | $14.40 | 106,200 | — | — |
| 2017-04-25 | $14.20 | $14.20 | 79,000 | — | — |
| 2017-04-24 | $14.20 | $14.20 | 60,500 | — | — |
| 2017-04-21 | $14.20 | $14.20 | 70,500 | — | — |
| 2017-04-20 | $14.30 | $14.30 | 86,000 | — | — |
| 2017-04-19 | $14.10 | $14.10 | 50,300 | — | — |
| 2017-04-18 | $14.10 | $14.10 | 90,100 | — | — |
| 2017-04-17 | $14.10 | $14.10 | 119,100 | — | — |
| 2017-04-13 | $13.70 | $13.70 | 122,400 | — | — |
| 2017-04-12 | $13.75 | $13.75 | 86,500 | — | — |
| 2017-04-11 | $14.00 | $14.00 | 99,900 | — | — |
| 2017-04-10 | $14.00 | $14.00 | 63,100 | — | — |
| 2017-04-07 | $14.25 | $14.25 | 155,600 | — | — |
| 2017-04-06 | $13.50 | $13.50 | 143,800 | — | — |
| 2017-04-05 | $13.10 | $13.10 | 401,100 | — | — |
| 2017-04-04 | $11.70 | $11.70 | 277,200 | — | — |
| 2017-04-03 | $11.90 | $11.90 | 73,200 | — | — |
| 2017-03-31 | $12.00 | $12.00 | 141,600 | — | — |
| 2017-03-30 | $12.25 | $12.25 | 156,200 | — | — |
| 2017-03-29 | $12.05 | $12.05 | 88,800 | — | — |
| 2017-03-28 | $11.65 | $11.65 | 47,800 | — | — |
| 2017-03-27 | $11.55 | $11.55 | 44,100 | — | — |
| 2017-03-24 | $11.55 | $11.55 | 60,300 | — | — |
| 2017-03-23 | $11.95 | $11.95 | 54,800 | — | — |
| 2017-03-22 | $11.55 | $11.55 | 57,100 | — | — |
| 2017-03-21 | $12.10 | $12.10 | 119,900 | — | — |
| 2017-03-20 | $12.50 | $12.50 | 31,500 | — | — |
| 2017-03-17 | $12.60 | $12.60 | 123,100 | — | — |
| 2017-03-16 | $12.70 | $12.70 | 34,800 | — | — |
| 2017-03-15 | $12.65 | $12.65 | 54,200 | — | — |
| 2017-03-14 | $12.30 | $12.30 | 22,100 | — | — |
| 2017-03-13 | $12.55 | $12.55 | 62,900 | — | — |
| 2017-03-10 | $12.60 | $12.60 | 122,700 | — | — |
| 2017-03-09 | $12.50 | $12.50 | 45,900 | — | — |
| 2017-03-08 | $12.50 | $12.50 | 35,300 | — | — |
| 2017-03-07 | $12.50 | $12.50 | 34,800 | — | — |
| 2017-03-06 | $12.45 | $12.45 | 61,900 | — | — |
| 2017-03-03 | $12.85 | $12.85 | 48,700 | — | — |
| 2017-03-02 | $13.00 | $13.00 | 54,500 | — | — |
| 2017-03-01 | $12.65 | $12.65 | 33,200 | — | — |
| 2017-02-28 | $12.60 | $12.60 | 101,100 | — | — |
| 2017-02-27 | $12.75 | $12.75 | 44,900 | — | — |
| 2017-02-24 | $12.65 | $12.65 | 40,100 | — | — |
| 2017-02-23 | $12.65 | $12.65 | 63,000 | — | — |
| 2017-02-22 | $12.90 | $12.90 | 56,200 | — | — |
| 2017-02-21 | $12.95 | $12.95 | 59,200 | — | — |
| 2017-02-17 | $13.40 | $13.40 | 92,800 | — | — |
| 2017-02-16 | $12.90 | $12.90 | 19,000 | — | — |
| 2017-02-15 | $13.15 | $13.15 | 51,700 | — | — |
| 2017-02-14 | $12.90 | $12.90 | 42,500 | — | — |
| 2017-02-13 | $13.10 | $13.10 | 36,000 | — | — |
| 2017-02-10 | $13.00 | $13.00 | 47,700 | — | — |
| 2017-02-09 | $12.85 | $12.85 | 50,300 | — | — |
| 2017-02-08 | $12.70 | $12.70 | 42,400 | — | — |
| 2017-02-07 | $12.55 | $12.55 | 43,300 | — | — |
| 2017-02-06 | $12.45 | $12.45 | 64,400 | — | — |
| 2017-02-03 | $12.30 | $12.30 | 109,700 | — | — |
| 2017-02-02 | $12.25 | $12.25 | 39,500 | — | — |
| 2017-02-01 | $12.35 | $12.35 | 76,600 | — | — |
| 2017-01-31 | $12.60 | $12.60 | 57,600 | — | — |
| 2017-01-30 | $13.00 | $13.00 | 114,500 | — | — |
| 2017-01-27 | $13.05 | $13.05 | 100,300 | — | — |
| 2017-01-26 | $12.90 | $12.90 | 54,800 | — | — |
| 2017-01-25 | $12.75 | $12.75 | 57,100 | — | — |
| 2017-01-24 | $12.65 | $12.65 | 34,800 | — | — |
| 2017-01-23 | $12.30 | $12.30 | 68,900 | — | — |
| 2017-01-20 | $12.25 | $12.25 | 63,000 | — | — |
| 2017-01-19 | $12.50 | $12.50 | 100,400 | — | — |
| 2017-01-18 | $12.40 | $12.40 | 99,200 | — | — |
| 2017-01-17 | $12.10 | $12.10 | 73,000 | — | — |
| 2017-01-13 | $12.50 | $12.50 | 53,800 | — | — |
| 2017-01-12 | $12.90 | $12.90 | 58,800 | — | — |
| 2017-01-11 | $13.35 | $13.35 | 47,500 | — | — |
| 2017-01-10 | $13.70 | $13.70 | 232,100 | — | — |
| 2017-01-09 | $13.50 | $13.50 | 77,400 | — | — |
| 2017-01-06 | $13.50 | $13.50 | 88,900 | — | — |
| 2017-01-05 | $13.45 | $13.45 | 316,300 | — | — |
| 2017-01-04 | $14.30 | $14.30 | 83,000 | — | — |
| 2017-01-03 | $13.80 | $13.80 | 95,300 | — | — |