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
- 2004-07-22 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 | $13.76 | $13.76 | 572,800 | — | — |
| 2017-12-28 | $13.79 | $13.79 | 429,700 | — | — |
| 2017-12-27 | $13.89 | $13.89 | 353,600 | — | — |
| 2017-12-26 | $13.55 | $13.55 | 371,000 | — | — |
| 2017-12-22 | $13.76 | $13.76 | 566,800 | — | — |
| 2017-12-21 | $13.50 | $13.50 | 639,800 | — | — |
| 2017-12-20 | $13.56 | $13.56 | 721,500 | — | — |
| 2017-12-19 | $13.40 | $13.40 | 749,200 | — | — |
| 2017-12-18 | $13.68 | $13.68 | 670,800 | — | — |
| 2017-12-15 | $13.84 | $13.84 | 1,232,500 | — | — |
| 2017-12-14 | $13.61 | $13.61 | 738,800 | — | — |
| 2017-12-13 | $13.58 | $13.58 | 934,200 | — | — |
| 2017-12-12 | $13.63 | $13.63 | 427,000 | — | — |
| 2017-12-11 | $13.59 | $13.59 | 499,500 | — | — |
| 2017-12-08 | $13.61 | $13.61 | 1,007,800 | — | — |
| 2017-12-07 | $13.59 | $13.59 | 1,141,000 | — | — |
| 2017-12-06 | $13.48 | $13.48 | 936,000 | — | — |
| 2017-12-05 | $13.91 | $13.91 | 1,234,300 | — | — |
| 2017-12-04 | $13.78 | $13.78 | 1,254,900 | — | — |
| 2017-12-01 | $13.58 | $13.58 | 960,900 | — | — |
| 2017-11-30 | $14.06 | $14.06 | 922,600 | — | — |
| 2017-11-29 | $13.92 | $13.92 | 1,027,800 | — | — |
| 2017-11-28 | $14.20 | $14.20 | 863,200 | — | — |
| 2017-11-27 | $13.95 | $13.95 | 664,200 | — | — |
| 2017-11-24 | $14.29 | $14.29 | 469,200 | — | — |
| 2017-11-22 | $14.47 | $14.47 | 737,800 | — | — |
| 2017-11-21 | $14.36 | $14.36 | 2,205,200 | — | — |
| 2017-11-20 | $13.66 | $13.66 | 406,700 | — | — |
| 2017-11-17 | $13.74 | $13.74 | 650,100 | — | — |
| 2017-11-16 | $13.56 | $13.56 | 942,100 | — | — |
| 2017-11-15 | $13.17 | $13.17 | 362,300 | — | — |
| 2017-11-14 | $13.10 | $13.10 | 547,800 | — | — |
| 2017-11-13 | $13.32 | $13.32 | 344,100 | — | — |
| 2017-11-10 | $13.50 | $13.50 | 663,400 | — | — |
| 2017-11-09 | $13.28 | $13.28 | 935,300 | — | — |
| 2017-11-08 | $13.07 | $13.07 | 403,200 | — | — |
| 2017-11-07 | $13.09 | $13.09 | 637,800 | — | — |
| 2017-11-06 | $13.21 | $13.21 | 705,900 | — | — |
| 2017-11-03 | $13.18 | $13.18 | 642,300 | — | — |
| 2017-11-02 | $13.19 | $13.19 | 1,028,600 | — | — |
| 2017-11-01 | $13.13 | $13.13 | 816,000 | — | — |
| 2017-10-31 | $12.99 | $12.99 | 875,900 | — | — |
| 2017-10-30 | $12.99 | $12.99 | 781,500 | — | — |
| 2017-10-27 | $13.12 | $13.12 | 1,027,800 | — | — |
| 2017-10-26 | $12.56 | $12.56 | 1,070,700 | — | — |
| 2017-10-25 | $13.17 | $13.17 | 885,400 | — | — |
| 2017-10-24 | $12.97 | $12.97 | 603,900 | — | — |
| 2017-10-23 | $12.94 | $12.94 | 850,800 | — | — |
| 2017-10-20 | $13.32 | $13.32 | 2,184,100 | — | — |
| 2017-10-19 | $12.74 | $12.74 | 1,108,500 | — | — |
| 2017-10-18 | $12.70 | $12.70 | 669,400 | — | — |
| 2017-10-17 | $12.73 | $12.73 | 328,900 | — | — |
| 2017-10-16 | $12.94 | $12.94 | 686,300 | — | — |
| 2017-10-13 | $12.75 | $12.75 | 879,200 | — | — |
| 2017-10-12 | $12.61 | $12.61 | 1,639,900 | — | — |
| 2017-10-11 | $13.34 | $13.34 | 1,241,300 | — | — |
| 2017-10-10 | $13.16 | $13.16 | 1,010,700 | — | — |
| 2017-10-09 | $13.68 | $13.68 | 368,400 | — | — |
| 2017-10-06 | $13.74 | $13.74 | 377,900 | — | — |
| 2017-10-05 | $13.79 | $13.79 | 266,300 | — | — |
| 2017-10-04 | $13.69 | $13.69 | 397,500 | — | — |
| 2017-10-03 | $13.80 | $13.80 | 413,900 | — | — |
| 2017-10-02 | $13.66 | $13.66 | 430,200 | — | — |
| 2017-09-29 | $13.42 | $13.42 | 537,500 | — | — |
| 2017-09-28 | $13.38 | $13.38 | 913,900 | — | — |
| 2017-09-27 | $13.53 | $13.53 | 805,800 | — | — |
| 2017-09-26 | $13.53 | $13.53 | 571,900 | — | — |
| 2017-09-25 | $13.51 | $13.51 | 583,700 | — | — |
| 2017-09-22 | $13.74 | $13.74 | 1,155,200 | — | — |
| 2017-09-21 | $13.98 | $13.98 | 474,500 | — | — |
| 2017-09-20 | $14.01 | $14.01 | 745,400 | — | — |
| 2017-09-19 | $14.26 | $14.26 | 608,000 | — | — |
| 2017-09-18 | $14.89 | $14.89 | 765,400 | — | — |
| 2017-09-15 | $14.74 | $14.74 | 804,400 | — | — |
| 2017-09-14 | $14.67 | $14.67 | 1,013,700 | — | — |
| 2017-09-13 | $14.37 | $14.37 | 428,700 | — | — |
| 2017-09-12 | $14.43 | $14.43 | 487,600 | — | — |
| 2017-09-11 | $14.29 | $14.29 | 383,000 | — | — |
| 2017-09-08 | $13.95 | $13.95 | 422,300 | — | — |
| 2017-09-07 | $14.09 | $14.09 | 655,200 | — | — |
| 2017-09-06 | $14.11 | $14.11 | 761,900 | — | — |
| 2017-09-05 | $14.24 | $14.24 | 1,133,800 | — | — |
| 2017-09-01 | $13.85 | $13.85 | 431,200 | — | — |
| 2017-08-31 | $13.97 | $13.97 | 512,400 | — | — |
| 2017-08-30 | $13.84 | $13.84 | 312,700 | — | — |
| 2017-08-29 | $13.63 | $13.63 | 731,000 | — | — |
| 2017-08-28 | $13.72 | $13.72 | 412,600 | — | — |
| 2017-08-25 | $13.75 | $13.75 | 382,300 | — | — |
| 2017-08-24 | $13.58 | $13.58 | 505,500 | — | — |
| 2017-08-23 | $13.77 | $13.77 | 596,200 | — | — |
| 2017-08-22 | $13.74 | $13.74 | 695,200 | — | — |
| 2017-08-21 | $13.54 | $13.54 | 988,300 | — | — |
| 2017-08-18 | $13.18 | $13.18 | 577,700 | — | — |
| 2017-08-17 | $13.00 | $13.00 | 735,900 | — | — |
| 2017-08-16 | $12.97 | $12.97 | 496,900 | — | — |
| 2017-08-15 | $13.13 | $13.13 | 567,600 | — | — |
| 2017-08-14 | $13.16 | $13.16 | 905,800 | — | — |
| 2017-08-11 | $12.96 | $12.96 | 1,315,900 | — | — |
| 2017-08-10 | $12.77 | $12.77 | 1,046,000 | — | — |
| 2017-08-09 | $13.35 | $13.35 | 669,300 | — | — |
| 2017-08-08 | $13.52 | $13.52 | 422,700 | — | — |
| 2017-08-07 | $13.68 | $13.68 | 451,000 | — | — |
| 2017-08-04 | $13.71 | $13.71 | 926,900 | — | — |
| 2017-08-03 | $13.62 | $13.62 | 1,001,100 | — | — |
| 2017-08-02 | $14.00 | $14.00 | 863,100 | — | — |
| 2017-08-01 | $13.96 | $13.96 | 726,700 | — | — |
| 2017-07-31 | $14.23 | $14.23 | 781,000 | — | — |
| 2017-07-28 | $14.04 | $14.04 | 1,036,500 | — | — |
| 2017-07-27 | $14.24 | $14.24 | 878,600 | — | — |
| 2017-07-26 | $14.27 | $14.27 | 1,259,000 | — | — |
| 2017-07-25 | $14.49 | $14.49 | 1,368,900 | — | — |
| 2017-07-24 | $15.08 | $15.08 | 1,261,400 | — | — |
| 2017-07-21 | $15.28 | $15.28 | 1,055,700 | — | — |
| 2017-07-20 | $15.25 | $15.25 | 2,301,800 | — | — |
| 2017-07-19 | $16.62 | $16.62 | 465,600 | — | — |
| 2017-07-18 | $16.39 | $16.39 | 623,600 | — | — |
| 2017-07-17 | $16.17 | $16.17 | 428,900 | — | — |
| 2017-07-14 | $16.17 | $16.17 | 720,200 | — | — |
| 2017-07-13 | $16.31 | $16.31 | 321,600 | — | — |
| 2017-07-12 | $16.28 | $16.28 | 766,300 | — | — |
| 2017-07-11 | $16.17 | $16.17 | 646,500 | — | — |
| 2017-07-10 | $15.85 | $15.85 | 1,022,900 | — | — |
| 2017-07-07 | $15.76 | $15.76 | 1,302,400 | — | — |
| 2017-07-06 | $16.10 | $16.10 | 1,615,200 | — | — |
| 2017-07-05 | $16.87 | $16.87 | 1,418,200 | — | — |
| 2017-07-03 | $16.05 | $16.05 | 592,400 | — | — |
| 2017-06-30 | $16.07 | $16.07 | 805,100 | — | — |
| 2017-06-29 | $16.10 | $16.10 | 1,216,100 | — | — |
| 2017-06-28 | $16.66 | $16.66 | 896,000 | — | — |
| 2017-06-27 | $16.78 | $16.78 | 1,446,300 | — | — |
| 2017-06-26 | $16.23 | $16.23 | 488,900 | — | — |
| 2017-06-23 | $16.18 | $16.18 | 429,400 | — | — |
| 2017-06-22 | $16.14 | $16.14 | 718,400 | — | — |
| 2017-06-21 | $16.12 | $16.12 | 455,200 | — | — |
| 2017-06-20 | $16.00 | $16.00 | 481,200 | — | — |
| 2017-06-19 | $16.36 | $16.36 | 750,500 | — | — |
| 2017-06-16 | $16.41 | $16.41 | 516,200 | — | — |
| 2017-06-15 | $16.63 | $16.63 | 1,028,100 | — | — |
| 2017-06-14 | $16.45 | $16.45 | 1,015,700 | — | — |
| 2017-06-13 | $16.49 | $16.49 | 2,097,600 | — | — |
| 2017-06-12 | $15.56 | $15.56 | 1,249,600 | — | — |
| 2017-06-09 | $15.99 | $15.99 | 1,013,200 | — | — |
| 2017-06-08 | $16.25 | $16.25 | 822,400 | — | — |
| 2017-06-07 | $15.86 | $15.86 | 622,500 | — | — |
| 2017-06-06 | $15.37 | $15.37 | 568,400 | — | — |
| 2017-06-05 | $15.29 | $15.29 | 788,100 | — | — |
| 2017-06-02 | $14.90 | $14.90 | 505,100 | — | — |
| 2017-06-01 | $14.64 | $14.64 | 545,500 | — | — |
| 2017-05-31 | $14.57 | $14.57 | 726,700 | — | — |
| 2017-05-30 | $14.46 | $14.46 | 1,572,300 | — | — |
| 2017-05-26 | $13.41 | $13.41 | 564,700 | — | — |
| 2017-05-25 | $12.94 | $12.94 | 246,800 | — | — |
| 2017-05-24 | $12.98 | $12.98 | 191,900 | — | — |
| 2017-05-23 | $12.95 | $12.95 | 277,000 | — | — |
| 2017-05-22 | $13.20 | $13.20 | 207,200 | — | — |
| 2017-05-19 | $13.21 | $13.21 | 314,400 | — | — |
| 2017-05-18 | $12.96 | $12.96 | 452,300 | — | — |
| 2017-05-17 | $12.79 | $12.79 | 502,500 | — | — |
| 2017-05-16 | $13.05 | $13.05 | 503,800 | — | — |
| 2017-05-15 | $12.85 | $12.85 | 275,900 | — | — |
| 2017-05-12 | $12.84 | $12.84 | 359,700 | — | — |
| 2017-05-11 | $13.12 | $13.12 | 335,800 | — | — |
| 2017-05-10 | $13.24 | $13.24 | 387,000 | — | — |
| 2017-05-09 | $13.45 | $13.45 | 707,700 | — | — |
| 2017-05-08 | $13.38 | $13.38 | 608,700 | — | — |
| 2017-05-05 | $13.17 | $13.17 | 235,100 | — | — |
| 2017-05-04 | $13.10 | $13.10 | 396,000 | — | — |
| 2017-05-03 | $12.96 | $12.96 | 315,500 | — | — |
| 2017-05-02 | $13.04 | $13.04 | 480,200 | — | — |
| 2017-05-01 | $12.77 | $12.77 | 566,200 | — | — |
| 2017-04-28 | $12.87 | $12.87 | 495,500 | — | — |
| 2017-04-27 | $12.85 | $12.85 | 1,214,500 | — | — |
| 2017-04-26 | $13.84 | $13.84 | 329,700 | — | — |
| 2017-04-25 | $13.88 | $13.88 | 490,400 | — | — |
| 2017-04-24 | $13.38 | $13.38 | 271,300 | — | — |
| 2017-04-21 | $13.14 | $13.14 | 343,000 | — | — |
| 2017-04-20 | $13.27 | $13.27 | 627,400 | — | — |
| 2017-04-19 | $13.44 | $13.44 | 349,600 | — | — |
| 2017-04-18 | $13.45 | $13.45 | 367,900 | — | — |
| 2017-04-17 | $13.66 | $13.66 | 186,300 | — | — |
| 2017-04-13 | $13.54 | $13.54 | 465,600 | — | — |
| 2017-04-12 | $13.32 | $13.32 | 276,400 | — | — |
| 2017-04-11 | $13.37 | $13.37 | 380,000 | — | — |
| 2017-04-10 | $13.21 | $13.21 | 573,700 | — | — |
| 2017-04-07 | $13.14 | $13.14 | 327,700 | — | — |
| 2017-04-06 | $13.17 | $13.17 | 324,000 | — | — |
| 2017-04-05 | $13.32 | $13.32 | 321,900 | — | — |
| 2017-04-04 | $13.53 | $13.53 | 485,500 | — | — |
| 2017-04-03 | $13.57 | $13.57 | 284,900 | — | — |
| 2017-03-31 | $13.62 | $13.62 | 266,200 | — | — |
| 2017-03-30 | $13.57 | $13.57 | 387,400 | — | — |
| 2017-03-29 | $13.76 | $13.76 | 769,300 | — | — |
| 2017-03-28 | $13.17 | $13.17 | 313,000 | — | — |
| 2017-03-27 | $13.15 | $13.15 | 279,200 | — | — |
| 2017-03-24 | $13.24 | $13.24 | 450,200 | — | — |
| 2017-03-23 | $13.08 | $13.08 | 249,500 | — | — |
| 2017-03-22 | $13.07 | $13.07 | 905,500 | — | — |
| 2017-03-21 | $12.62 | $12.62 | 564,600 | — | — |
| 2017-03-20 | $12.55 | $12.55 | 553,200 | — | — |
| 2017-03-17 | $12.36 | $12.36 | 409,000 | — | — |
| 2017-03-16 | $12.43 | $12.43 | 162,500 | — | — |
| 2017-03-15 | $12.41 | $12.41 | 270,800 | — | — |
| 2017-03-14 | $12.20 | $12.20 | 280,800 | — | — |
| 2017-03-13 | $12.22 | $12.22 | 152,500 | — | — |
| 2017-03-10 | $12.18 | $12.18 | 285,200 | — | — |
| 2017-03-09 | $12.23 | $12.23 | 249,600 | — | — |
| 2017-03-08 | $12.39 | $12.39 | 387,900 | — | — |
| 2017-03-07 | $12.47 | $12.47 | 1,177,100 | — | — |
| 2017-03-06 | $12.02 | $12.02 | 771,000 | — | — |
| 2017-03-03 | $12.19 | $12.19 | 404,100 | — | — |
| 2017-03-02 | $12.12 | $12.12 | 342,700 | — | — |
| 2017-03-01 | $12.22 | $12.22 | 359,900 | — | — |
| 2017-02-28 | $12.13 | $12.13 | 317,200 | — | — |
| 2017-02-27 | $12.19 | $12.19 | 678,200 | — | — |
| 2017-02-24 | $12.36 | $12.36 | 361,900 | — | — |
| 2017-02-23 | $12.58 | $12.58 | 298,700 | — | — |
| 2017-02-22 | $12.56 | $12.56 | 399,900 | — | — |
| 2017-02-21 | $12.57 | $12.57 | 439,200 | — | — |
| 2017-02-17 | $12.39 | $12.39 | 289,300 | — | — |
| 2017-02-16 | $12.32 | $12.32 | 395,900 | — | — |
| 2017-02-15 | $12.23 | $12.23 | 645,800 | — | — |
| 2017-02-14 | $12.42 | $12.42 | 388,200 | — | — |
| 2017-02-13 | $12.21 | $12.21 | 605,100 | — | — |
| 2017-02-10 | $12.77 | $12.77 | 288,200 | — | — |
| 2017-02-09 | $12.71 | $12.71 | 651,800 | — | — |
| 2017-02-08 | $12.75 | $12.75 | 985,400 | — | — |
| 2017-02-07 | $12.44 | $12.44 | 1,321,100 | — | — |
| 2017-02-06 | $12.50 | $12.50 | 1,395,500 | — | — |
| 2017-02-03 | $13.18 | $13.18 | 603,100 | — | — |
| 2017-02-02 | $13.36 | $13.36 | 538,100 | — | — |
| 2017-02-01 | $13.57 | $13.57 | 240,700 | — | — |
| 2017-01-31 | $13.48 | $13.48 | 362,500 | — | — |
| 2017-01-30 | $13.09 | $13.09 | 431,700 | — | — |
| 2017-01-27 | $13.18 | $13.18 | 372,500 | — | — |
| 2017-01-26 | $13.27 | $13.27 | 677,900 | — | — |
| 2017-01-25 | $13.34 | $13.34 | 1,193,200 | — | — |
| 2017-01-24 | $13.64 | $13.64 | 903,600 | — | — |
| 2017-01-23 | $14.01 | $14.01 | 1,018,100 | — | — |
| 2017-01-20 | $13.44 | $13.44 | 663,300 | — | — |
| 2017-01-19 | $13.29 | $13.29 | 236,800 | — | — |
| 2017-01-18 | $13.59 | $13.59 | 292,500 | — | — |
| 2017-01-17 | $13.48 | $13.48 | 294,700 | — | — |
| 2017-01-13 | $13.64 | $13.64 | 121,400 | — | — |
| 2017-01-12 | $13.57 | $13.57 | 341,400 | — | — |
| 2017-01-11 | $13.65 | $13.65 | 218,100 | — | — |
| 2017-01-10 | $13.44 | $13.44 | 457,300 | — | — |
| 2017-01-09 | $13.44 | $13.44 | 339,700 | — | — |
| 2017-01-06 | $13.35 | $13.35 | 487,200 | — | — |
| 2017-01-05 | $13.31 | $13.31 | 338,400 | — | — |
| 2017-01-04 | $13.07 | $13.07 | 245,200 | — | — |
| 2017-01-03 | $13.16 | $13.16 | 281,700 | — | — |