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
- 2015-07-02 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 | $12.90 | $12.90 | 2,629,589 | — | — |
| 2017-12-28 | $13.10 | $13.10 | 909,744 | — | — |
| 2017-12-27 | $13.26 | $13.26 | 331,881 | — | — |
| 2017-12-26 | $13.70 | $13.70 | 478,845 | — | — |
| 2017-12-22 | $13.48 | $13.48 | 414,343 | — | — |
| 2017-12-21 | $14.02 | $14.02 | 606,131 | — | — |
| 2017-12-20 | $14.02 | $14.02 | 384,826 | — | — |
| 2017-12-19 | $14.02 | $14.02 | 716,550 | — | — |
| 2017-12-18 | $14.20 | $14.20 | 645,489 | — | — |
| 2017-12-15 | $13.89 | $13.89 | 1,020,631 | — | — |
| 2017-12-14 | $13.87 | $13.87 | 414,500 | — | — |
| 2017-12-13 | $13.83 | $13.83 | 660,169 | — | — |
| 2017-12-12 | $13.81 | $13.81 | 410,127 | — | — |
| 2017-12-11 | $13.79 | $13.79 | 362,023 | — | — |
| 2017-12-08 | $13.55 | $13.55 | 361,242 | — | — |
| 2017-12-07 | $13.64 | $13.64 | 347,967 | — | — |
| 2017-12-06 | $13.78 | $13.78 | 515,860 | — | — |
| 2017-12-05 | $13.62 | $13.62 | 300,957 | — | — |
| 2017-12-04 | $13.47 | $13.47 | 549,595 | — | — |
| 2017-12-01 | $13.77 | $13.77 | 614,253 | — | — |
| 2017-11-30 | $13.32 | $13.32 | 860,704 | — | — |
| 2017-11-29 | $13.91 | $13.91 | 555,217 | — | — |
| 2017-11-28 | $13.71 | $13.71 | 258,320 | — | — |
| 2017-11-27 | $13.50 | $13.50 | 187,259 | — | — |
| 2017-11-24 | $13.86 | $13.86 | 138,843 | — | — |
| 2017-11-22 | $13.80 | $13.80 | 369,364 | — | — |
| 2017-11-21 | $13.80 | $13.80 | 242,546 | — | — |
| 2017-11-20 | $13.96 | $13.96 | 254,260 | — | — |
| 2017-11-17 | $13.72 | $13.72 | 419,810 | — | — |
| 2017-11-16 | $13.96 | $13.96 | 1,026,878 | — | — |
| 2017-11-15 | $14.20 | $14.20 | 417,623 | — | — |
| 2017-11-14 | $14.11 | $14.11 | 586,453 | — | — |
| 2017-11-13 | $14.06 | $14.06 | 322,198 | — | — |
| 2017-11-10 | $14.19 | $14.19 | 572,553 | — | — |
| 2017-11-09 | $14.21 | $14.21 | 265,036 | — | — |
| 2017-11-08 | $14.19 | $14.19 | 398,413 | — | — |
| 2017-11-07 | $14.00 | $14.00 | 805,416 | — | — |
| 2017-11-06 | $14.02 | $14.02 | 1,086,226 | — | — |
| 2017-11-03 | $14.09 | $14.09 | 1,059,051 | — | — |
| 2017-11-02 | $14.37 | $14.37 | 1,619,110 | — | — |
| 2017-11-01 | $14.48 | $14.48 | 1,764,825 | — | — |
| 2017-10-31 | $13.91 | $13.91 | 550,532 | — | — |
| 2017-10-30 | $13.58 | $13.58 | 478,377 | — | — |
| 2017-10-27 | $13.57 | $13.57 | 972,528 | — | — |
| 2017-10-26 | $13.59 | $13.59 | 400,287 | — | — |
| 2017-10-25 | $13.91 | $13.91 | 349,529 | — | — |
| 2017-10-24 | $13.77 | $13.77 | 577,238 | — | — |
| 2017-10-23 | $13.98 | $13.98 | 476,815 | — | — |
| 2017-10-20 | $14.08 | $14.08 | 477,127 | — | — |
| 2017-10-19 | $13.63 | $13.63 | 804,167 | — | — |
| 2017-10-18 | $13.95 | $13.95 | 658,295 | — | — |
| 2017-10-17 | $14.03 | $14.03 | 735,135 | — | — |
| 2017-10-16 | $14.58 | $14.58 | 796,514 | — | — |
| 2017-10-13 | $14.94 | $14.94 | 579,737 | — | — |
| 2017-10-12 | $14.84 | $14.84 | 209,749 | — | — |
| 2017-10-11 | $15.13 | $15.13 | 314,233 | — | — |
| 2017-10-10 | $15.53 | $15.53 | 344,844 | — | — |
| 2017-10-09 | $15.33 | $15.33 | 570,210 | — | — |
| 2017-10-06 | $15.79 | $15.79 | 473,848 | — | — |
| 2017-10-05 | $16.24 | $16.24 | 465,570 | — | — |
| 2017-10-04 | $16.35 | $16.35 | 397,164 | — | — |
| 2017-10-03 | $16.40 | $16.40 | 583,485 | — | — |
| 2017-10-02 | $16.04 | $16.04 | 973,465 | — | — |
| 2017-09-29 | $15.21 | $15.21 | 371,550 | — | — |
| 2017-09-28 | $14.93 | $14.93 | 619,875 | — | — |
| 2017-09-27 | $15.06 | $15.06 | 542,098 | — | — |
| 2017-09-26 | $15.26 | $15.26 | 346,249 | — | — |
| 2017-09-25 | $15.02 | $15.02 | 338,440 | — | — |
| 2017-09-22 | $15.21 | $15.21 | 311,421 | — | — |
| 2017-09-21 | $15.10 | $15.10 | 290,649 | — | — |
| 2017-09-20 | $15.31 | $15.31 | 582,548 | — | — |
| 2017-09-19 | $15.51 | $15.51 | 823,221 | — | — |
| 2017-09-18 | $15.64 | $15.64 | 608,943 | — | — |
| 2017-09-15 | $15.99 | $15.99 | 1,086,539 | — | — |
| 2017-09-14 | $16.30 | $16.30 | 587,234 | — | — |
| 2017-09-13 | $16.42 | $16.42 | 353,902 | — | — |
| 2017-09-12 | $16.28 | $16.28 | 437,146 | — | — |
| 2017-09-11 | $16.40 | $16.40 | 617,376 | — | — |
| 2017-09-08 | $16.34 | $16.34 | 214,903 | — | — |
| 2017-09-07 | $16.30 | $16.30 | 304,549 | — | — |
| 2017-09-06 | $16.33 | $16.33 | 509,613 | — | — |
| 2017-09-05 | $16.14 | $16.14 | 500,867 | — | — |
| 2017-09-01 | $16.91 | $16.91 | 263,474 | — | — |
| 2017-08-31 | $16.65 | $16.65 | 239,891 | — | — |
| 2017-08-30 | $16.74 | $16.74 | 161,489 | — | — |
| 2017-08-29 | $16.63 | $16.63 | 177,107 | — | — |
| 2017-08-28 | $16.46 | $16.46 | 203,033 | — | — |
| 2017-08-25 | $16.64 | $16.64 | 163,520 | — | — |
| 2017-08-24 | $16.55 | $16.55 | 378,735 | — | — |
| 2017-08-23 | $16.52 | $16.52 | 164,613 | — | — |
| 2017-08-22 | $16.60 | $16.60 | 127,442 | — | — |
| 2017-08-21 | $16.59 | $16.59 | 249,574 | — | — |
| 2017-08-18 | $16.81 | $16.81 | 168,830 | — | — |
| 2017-08-17 | $16.66 | $16.66 | 600,978 | — | — |
| 2017-08-16 | $16.79 | $16.79 | 237,861 | — | — |
| 2017-08-15 | $16.70 | $16.70 | 332,506 | — | — |
| 2017-08-14 | $17.00 | $17.00 | 368,895 | — | — |
| 2017-08-11 | $17.28 | $17.28 | 562,870 | — | — |
| 2017-08-10 | $17.00 | $17.00 | 750,597 | — | — |
| 2017-08-09 | $17.10 | $17.10 | 824,939 | — | — |
| 2017-08-08 | $17.04 | $17.04 | 1,032,188 | — | — |
| 2017-08-07 | $16.83 | $16.83 | 461,822 | — | — |
| 2017-08-04 | $16.87 | $16.87 | 493,839 | — | — |
| 2017-08-03 | $16.84 | $16.84 | 344,687 | — | — |
| 2017-08-02 | $16.67 | $16.67 | 299,083 | — | — |
| 2017-08-01 | $16.53 | $16.53 | 366,240 | — | — |
| 2017-07-31 | $16.47 | $16.47 | 325,634 | — | — |
| 2017-07-28 | $16.35 | $16.35 | 312,046 | — | — |
| 2017-07-27 | $16.17 | $16.17 | 259,726 | — | — |
| 2017-07-26 | $16.29 | $16.29 | 533,977 | — | — |
| 2017-07-25 | $15.98 | $15.98 | 254,260 | — | — |
| 2017-07-24 | $15.91 | $15.91 | 683,284 | — | — |
| 2017-07-21 | $16.23 | $16.23 | 556,935 | — | — |
| 2017-07-20 | $16.20 | $16.20 | 376,704 | — | — |
| 2017-07-19 | $16.26 | $16.26 | 444,017 | — | — |
| 2017-07-18 | $16.59 | $16.59 | 402,161 | — | — |
| 2017-07-17 | $16.76 | $16.76 | 442,612 | — | — |
| 2017-07-14 | $16.72 | $16.72 | 469,475 | — | — |
| 2017-07-13 | $16.51 | $16.51 | 1,951,147 | — | — |
| 2017-07-12 | $15.82 | $15.82 | 833,060 | — | — |
| 2017-07-11 | $15.99 | $15.99 | 646,270 | — | — |
| 2017-07-10 | $15.68 | $15.68 | 1,971,919 | — | — |
| 2017-07-07 | $14.28 | $14.28 | 349,685 | — | — |
| 2017-07-06 | $14.12 | $14.12 | 473,848 | — | — |
| 2017-07-05 | $14.15 | $14.15 | 322,510 | — | — |
| 2017-07-03 | $14.15 | $14.15 | 407,628 | — | — |
| 2017-06-30 | $13.94 | $13.94 | 394,352 | — | — |
| 2017-06-29 | $13.75 | $13.75 | 328,445 | — | — |
| 2017-06-28 | $13.77 | $13.77 | 342,189 | — | — |
| 2017-06-27 | $13.63 | $13.63 | 377,173 | — | — |
| 2017-06-26 | $13.59 | $13.59 | 762,935 | — | — |
| 2017-06-23 | $13.27 | $13.27 | 247,232 | — | — |
| 2017-06-22 | $13.15 | $13.15 | 218,807 | — | — |
| 2017-06-21 | $13.26 | $13.26 | 247,388 | — | — |
| 2017-06-20 | $12.86 | $12.86 | 258,477 | — | — |
| 2017-06-19 | $13.18 | $13.18 | 179,138 | — | — |
| 2017-06-16 | $13.00 | $13.00 | 580,362 | — | — |
| 2017-06-15 | $12.88 | $12.88 | 162,739 | — | — |
| 2017-06-14 | $12.86 | $12.86 | 769,807 | — | — |
| 2017-06-13 | $13.11 | $13.11 | 297,209 | — | — |
| 2017-06-12 | $13.06 | $13.06 | 270,190 | — | — |
| 2017-06-09 | $13.06 | $13.06 | 339,377 | — | — |
| 2017-06-08 | $13.41 | $13.41 | 191,476 | — | — |
| 2017-06-07 | $13.47 | $13.47 | 220,994 | — | — |
| 2017-06-06 | $13.79 | $13.79 | 252,386 | — | — |
| 2017-06-05 | $14.06 | $14.06 | 271,908 | — | — |
| 2017-06-02 | $14.07 | $14.07 | 243,015 | — | — |
| 2017-06-01 | $14.07 | $14.07 | 419,810 | — | — |
| 2017-05-31 | $13.52 | $13.52 | 1,154,633 | — | — |
| 2017-05-30 | $13.45 | $13.45 | 194,287 | — | — |
| 2017-05-26 | $13.55 | $13.55 | 379,672 | — | — |
| 2017-05-25 | $13.45 | $13.45 | 400,443 | — | — |
| 2017-05-24 | $13.54 | $13.54 | 231,145 | — | — |
| 2017-05-23 | $13.66 | $13.66 | 409,033 | — | — |
| 2017-05-22 | $13.66 | $13.66 | 488,060 | — | — |
| 2017-05-19 | $13.13 | $13.13 | 802,917 | — | — |
| 2017-05-18 | $12.93 | $12.93 | 539,287 | — | — |
| 2017-05-17 | $12.96 | $12.96 | 679,067 | — | — |
| 2017-05-16 | $13.67 | $13.67 | 407,784 | — | — |
| 2017-05-15 | $13.75 | $13.75 | 322,510 | — | — |
| 2017-05-12 | $13.47 | $13.47 | 563,026 | — | — |
| 2017-05-11 | $13.63 | $13.63 | 936,919 | — | — |
| 2017-05-10 | $13.77 | $13.77 | 942,073 | — | — |
| 2017-05-09 | $13.87 | $13.87 | 985,335 | — | — |
| 2017-05-08 | $14.13 | $14.13 | 1,425,448 | — | — |
| 2017-05-05 | $13.27 | $13.27 | 743,101 | — | — |
| 2017-05-04 | $12.96 | $12.96 | 1,161,036 | — | — |
| 2017-05-03 | $13.70 | $13.70 | 787,143 | — | — |
| 2017-05-02 | $13.66 | $13.66 | 481,188 | — | — |
| 2017-05-01 | $13.72 | $13.72 | 298,146 | — | — |
| 2017-04-28 | $13.75 | $13.75 | 489,153 | — | — |
| 2017-04-27 | $13.84 | $13.84 | 456,824 | — | — |
| 2017-04-26 | $13.98 | $13.98 | 293,773 | — | — |
| 2017-04-25 | $13.79 | $13.79 | 409,502 | — | — |
| 2017-04-24 | $13.87 | $13.87 | 278,155 | — | — |
| 2017-04-21 | $13.95 | $13.95 | 283,934 | — | — |
| 2017-04-20 | $14.06 | $14.06 | 218,339 | — | — |
| 2017-04-19 | $13.97 | $13.97 | 187,415 | — | — |
| 2017-04-18 | $14.00 | $14.00 | 268,316 | — | — |
| 2017-04-17 | $14.37 | $14.37 | 313,452 | — | — |
| 2017-04-13 | $14.30 | $14.30 | 173,515 | — | — |
| 2017-04-12 | $14.48 | $14.48 | 364,210 | — | — |
| 2017-04-11 | $14.50 | $14.50 | 238,329 | — | — |
| 2017-04-10 | $14.60 | $14.60 | 131,347 | — | — |
| 2017-04-07 | $14.39 | $14.39 | 265,036 | — | — |
| 2017-04-06 | $14.69 | $14.69 | 389,511 | — | — |
| 2017-04-05 | $14.50 | $14.50 | 353,434 | — | — |
| 2017-04-04 | $14.32 | $14.32 | 396,383 | — | — |
| 2017-04-03 | $14.14 | $14.14 | 452,139 | — | — |
| 2017-03-31 | $14.24 | $14.24 | 552,406 | — | — |
| 2017-03-30 | $14.46 | $14.46 | 365,303 | — | — |
| 2017-03-29 | $14.60 | $14.60 | 692,342 | — | — |
| 2017-03-28 | $14.10 | $14.10 | 516,328 | — | — |
| 2017-03-27 | $13.84 | $13.84 | 642,677 | — | — |
| 2017-03-24 | $13.73 | $13.73 | 682,972 | — | — |
| 2017-03-23 | $13.77 | $13.77 | 724,515 | — | — |
| 2017-03-22 | $13.86 | $13.86 | 552,718 | — | — |
| 2017-03-21 | $14.09 | $14.09 | 417,155 | — | — |
| 2017-03-20 | $14.35 | $14.35 | 306,580 | — | — |
| 2017-03-17 | $14.53 | $14.53 | 651,892 | — | — |
| 2017-03-16 | $14.53 | $14.53 | 288,619 | — | — |
| 2017-03-15 | $14.39 | $14.39 | 539,755 | — | — |
| 2017-03-14 | $14.13 | $14.13 | 531,790 | — | — |
| 2017-03-13 | $14.34 | $14.34 | 338,597 | — | — |
| 2017-03-10 | $14.50 | $14.50 | 475,409 | — | — |
| 2017-03-09 | $14.64 | $14.64 | 569,898 | — | — |
| 2017-03-08 | $14.75 | $14.75 | 541,786 | — | — |
| 2017-03-07 | $15.14 | $15.14 | 417,467 | — | — |
| 2017-03-06 | $15.40 | $15.40 | 607,069 | — | — |
| 2017-03-03 | $15.01 | $15.01 | 298,927 | — | — |
| 2017-03-02 | $15.03 | $15.03 | 454,481 | — | — |
| 2017-03-01 | $15.60 | $15.60 | 467,288 | — | — |
| 2017-02-28 | $15.66 | $15.66 | 504,146 | — | — |
| 2017-02-27 | $16.12 | $16.12 | 539,287 | — | — |
| 2017-02-24 | $16.21 | $16.21 | 465,414 | — | — |
| 2017-02-23 | $16.73 | $16.73 | 692,967 | — | — |
| 2017-02-22 | $16.97 | $16.97 | 413,250 | — | — |
| 2017-02-21 | $17.51 | $17.51 | 1,107,779 | — | — |
| 2017-02-17 | $17.11 | $17.11 | 1,214,918 | — | — |
| 2017-02-16 | $16.58 | $16.58 | 2,286,463 | — | — |
| 2017-02-15 | $14.27 | $14.27 | 783,395 | — | — |
| 2017-02-14 | $14.39 | $14.39 | 449,328 | — | — |
| 2017-02-13 | $14.48 | $14.48 | 190,226 | — | — |
| 2017-02-10 | $14.85 | $14.85 | 205,376 | — | — |
| 2017-02-09 | $14.51 | $14.51 | 354,371 | — | — |
| 2017-02-08 | $14.44 | $14.44 | 209,905 | — | — |
| 2017-02-07 | $14.73 | $14.73 | 296,584 | — | — |
| 2017-02-06 | $14.93 | $14.93 | 248,013 | — | — |
| 2017-02-03 | $15.07 | $15.07 | 277,218 | — | — |
| 2017-02-02 | $14.66 | $14.66 | 301,270 | — | — |
| 2017-02-01 | $14.66 | $14.66 | 285,496 | — | — |
| 2017-01-31 | $14.74 | $14.74 | 499,617 | — | — |
| 2017-01-30 | $14.78 | $14.78 | 590,201 | — | — |
| 2017-01-27 | $14.95 | $14.95 | 960,190 | — | — |
| 2017-01-26 | $14.96 | $14.96 | 591,451 | — | — |
| 2017-01-25 | $14.79 | $14.79 | 389,042 | — | — |
| 2017-01-24 | $14.55 | $14.55 | 348,280 | — | — |
| 2017-01-23 | $14.50 | $14.50 | 276,906 | — | — |
| 2017-01-20 | $14.46 | $14.46 | 250,980 | — | — |
| 2017-01-19 | $14.41 | $14.41 | 228,178 | — | — |
| 2017-01-18 | $14.41 | $14.41 | 362,648 | — | — |
| 2017-01-17 | $14.68 | $14.68 | 287,214 | — | — |
| 2017-01-13 | $14.50 | $14.50 | 209,124 | — | — |
| 2017-01-12 | $14.33 | $14.33 | 295,803 | — | — |
| 2017-01-11 | $14.20 | $14.20 | 281,279 | — | — |
| 2017-01-10 | $14.43 | $14.43 | 180,543 | — | — |
| 2017-01-09 | $14.70 | $14.70 | 249,574 | — | — |
| 2017-01-06 | $14.95 | $14.95 | 418,873 | — | — |
| 2017-01-05 | $15.12 | $15.12 | 351,403 | — | — |
| 2017-01-04 | $15.10 | $15.10 | 469,943 | — | — |
| 2017-01-03 | $14.93 | $14.93 | 652,517 | — | — |