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
- 2005-01-03 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 | $14.64 | $14.64 | 66,575 | — | — |
| 2017-12-28 | $15.60 | $15.60 | 185,433 | — | — |
| 2017-12-27 | $17.76 | $17.76 | 1,778,208 | — | — |
| 2017-12-26 | $13.80 | $13.80 | 83,733 | — | — |
| 2017-12-22 | $12.12 | $12.12 | 3,317 | — | — |
| 2017-12-21 | $12.24 | $12.24 | 10,700 | — | — |
| 2017-12-20 | $12.24 | $12.24 | 5,775 | — | — |
| 2017-12-19 | $12.24 | $12.24 | 4,342 | — | — |
| 2017-12-18 | $12.36 | $12.36 | 5,458 | — | — |
| 2017-12-15 | $12.72 | $12.72 | 16,917 | — | — |
| 2017-12-14 | $12.00 | $12.00 | 8,642 | — | — |
| 2017-12-13 | $11.88 | $11.88 | 3,292 | — | — |
| 2017-12-12 | $11.88 | $11.88 | 4,208 | — | — |
| 2017-12-11 | $12.24 | $12.24 | 28,375 | — | — |
| 2017-12-08 | $11.88 | $11.88 | 4,825 | — | — |
| 2017-12-07 | $12.00 | $12.00 | 2,292 | — | — |
| 2017-12-06 | $12.00 | $12.00 | 6,592 | — | — |
| 2017-12-05 | $12.00 | $12.00 | 6,783 | — | — |
| 2017-12-04 | $11.76 | $11.76 | 8,300 | — | — |
| 2017-12-01 | $12.36 | $12.36 | 3,600 | — | — |
| 2017-11-30 | $12.24 | $12.24 | 3,383 | — | — |
| 2017-11-29 | $12.00 | $12.00 | 9,483 | — | — |
| 2017-11-28 | $12.24 | $12.24 | 26,875 | — | — |
| 2017-11-27 | $12.60 | $12.60 | 27,942 | — | — |
| 2017-11-24 | $12.36 | $12.36 | 3,567 | — | — |
| 2017-11-22 | $11.88 | $11.88 | 11,592 | — | — |
| 2017-11-21 | $11.76 | $11.76 | 8,025 | — | — |
| 2017-11-20 | $12.36 | $12.36 | 6,275 | — | — |
| 2017-11-17 | $12.36 | $12.36 | 11,842 | — | — |
| 2017-11-16 | $11.88 | $11.88 | 22,533 | — | — |
| 2017-11-15 | $12.36 | $12.36 | 54,658 | — | — |
| 2017-11-14 | $13.44 | $13.44 | 8,925 | — | — |
| 2017-11-13 | $13.44 | $13.44 | 11,167 | — | — |
| 2017-11-10 | $14.16 | $14.16 | 9,658 | — | — |
| 2017-11-09 | $14.28 | $14.28 | 21,967 | — | — |
| 2017-11-08 | $14.52 | $14.52 | 27,892 | — | — |
| 2017-11-07 | $13.56 | $13.56 | 8,075 | — | — |
| 2017-11-06 | $13.56 | $13.56 | 8,742 | — | — |
| 2017-11-03 | $13.56 | $13.56 | 38,850 | — | — |
| 2017-11-02 | $13.56 | $13.56 | 31,750 | — | — |
| 2017-11-01 | $12.72 | $12.72 | 31,592 | — | — |
| 2017-10-31 | $12.60 | $12.60 | 38,792 | — | — |
| 2017-10-30 | $12.72 | $12.72 | 22,300 | — | — |
| 2017-10-27 | $12.60 | $12.60 | 5,258 | — | — |
| 2017-10-26 | $12.60 | $12.60 | 1,725 | — | — |
| 2017-10-25 | $12.60 | $12.60 | 3,792 | — | — |
| 2017-10-24 | $12.36 | $12.36 | 3,092 | — | — |
| 2017-10-23 | $12.60 | $12.60 | 4,575 | — | — |
| 2017-10-20 | $12.84 | $12.84 | 3,992 | — | — |
| 2017-10-19 | $12.60 | $12.60 | 7,242 | — | — |
| 2017-10-18 | $12.60 | $12.60 | 20,333 | — | — |
| 2017-10-17 | $12.36 | $12.36 | 4,142 | — | — |
| 2017-10-16 | $12.60 | $12.60 | 7,725 | — | — |
| 2017-10-13 | $12.60 | $12.60 | 10,542 | — | — |
| 2017-10-12 | $12.72 | $12.72 | 40,975 | — | — |
| 2017-10-11 | $12.24 | $12.24 | 12,958 | — | — |
| 2017-10-10 | $12.60 | $12.60 | 5,517 | — | — |
| 2017-10-09 | $13.08 | $13.08 | 9,108 | — | — |
| 2017-10-06 | $12.84 | $12.84 | 5,592 | — | — |
| 2017-10-05 | $12.60 | $12.60 | 9,558 | — | — |
| 2017-10-04 | $12.48 | $12.48 | 8,925 | — | — |
| 2017-10-03 | $12.84 | $12.84 | 3,000 | — | — |
| 2017-10-02 | $13.32 | $13.32 | 3,992 | — | — |
| 2017-09-29 | $13.20 | $13.20 | 1,633 | — | — |
| 2017-09-28 | $13.44 | $13.44 | 2,742 | — | — |
| 2017-09-27 | $13.44 | $13.44 | 30,242 | — | — |
| 2017-09-26 | $13.68 | $13.68 | 21,725 | — | — |
| 2017-09-25 | $12.72 | $12.72 | 3,692 | — | — |
| 2017-09-22 | $12.84 | $12.84 | 12,517 | — | — |
| 2017-09-21 | $12.48 | $12.48 | 3,600 | — | — |
| 2017-09-20 | $12.36 | $12.36 | 14,983 | — | — |
| 2017-09-19 | $13.20 | $13.20 | 3,200 | — | — |
| 2017-09-18 | $13.32 | $13.32 | 4,208 | — | — |
| 2017-09-15 | $13.32 | $13.32 | 5,192 | — | — |
| 2017-09-14 | $13.32 | $13.32 | 4,492 | — | — |
| 2017-09-13 | $13.56 | $13.56 | 3,608 | — | — |
| 2017-09-12 | $13.68 | $13.68 | 17,583 | — | — |
| 2017-09-11 | $13.20 | $13.20 | 5,067 | — | — |
| 2017-09-08 | $13.68 | $13.68 | 9,167 | — | — |
| 2017-09-07 | $13.92 | $13.92 | 25,800 | — | — |
| 2017-09-06 | $14.40 | $14.40 | 145,217 | — | — |
| 2017-09-05 | $13.44 | $13.44 | 12,242 | — | — |
| 2017-09-01 | $12.84 | $12.84 | 4,633 | — | — |
| 2017-08-31 | $12.84 | $12.84 | 5,325 | — | — |
| 2017-08-30 | $12.96 | $12.96 | 4,292 | — | — |
| 2017-08-29 | $12.96 | $12.96 | 9,400 | — | — |
| 2017-08-28 | $12.48 | $12.48 | 6,525 | — | — |
| 2017-08-25 | $12.60 | $12.60 | 3,817 | — | — |
| 2017-08-24 | $12.48 | $12.48 | 3,000 | — | — |
| 2017-08-23 | $12.48 | $12.48 | 9,658 | — | — |
| 2017-08-22 | $12.24 | $12.24 | 3,100 | — | — |
| 2017-08-21 | $12.48 | $12.48 | 2,208 | — | — |
| 2017-08-18 | $12.24 | $12.24 | 1,642 | — | — |
| 2017-08-17 | $12.36 | $12.36 | 2,700 | — | — |
| 2017-08-16 | $12.48 | $12.48 | 5,117 | — | — |
| 2017-08-15 | $12.24 | $12.24 | 6,475 | — | — |
| 2017-08-14 | $12.24 | $12.24 | 4,492 | — | — |
| 2017-08-11 | $12.60 | $12.60 | 19,775 | — | — |
| 2017-08-10 | $13.20 | $13.20 | 6,017 | — | — |
| 2017-08-09 | $13.44 | $13.44 | 10,742 | — | — |
| 2017-08-08 | $13.92 | $13.92 | 7,133 | — | — |
| 2017-08-07 | $13.44 | $13.44 | 5,092 | — | — |
| 2017-08-04 | $13.20 | $13.20 | 9,317 | — | — |
| 2017-08-03 | $12.72 | $12.72 | 3,575 | — | — |
| 2017-08-02 | $12.48 | $12.48 | 3,617 | — | — |
| 2017-08-01 | $12.60 | $12.60 | 5,533 | — | — |
| 2017-07-31 | $12.84 | $12.84 | 6,642 | — | — |
| 2017-07-28 | $12.72 | $12.72 | 17,642 | — | — |
| 2017-07-27 | $13.80 | $13.80 | 3,358 | — | — |
| 2017-07-26 | $13.92 | $13.92 | 6,358 | — | — |
| 2017-07-25 | $13.80 | $13.80 | 10,458 | — | — |
| 2017-07-24 | $14.28 | $14.28 | 11,258 | — | — |
| 2017-07-21 | $14.16 | $14.16 | 16,450 | — | — |
| 2017-07-20 | $14.40 | $14.40 | 43,333 | — | — |
| 2017-07-19 | $13.92 | $13.92 | 12,025 | — | — |
| 2017-07-18 | $14.52 | $14.52 | 16,567 | — | — |
| 2017-07-17 | $15.36 | $15.36 | 13,992 | — | — |
| 2017-07-14 | $15.84 | $15.84 | 10,625 | — | — |
| 2017-07-13 | $16.32 | $16.32 | 49,225 | — | — |
| 2017-07-12 | $19.92 | $19.92 | 4,250 | — | — |
| 2017-07-11 | $20.16 | $20.16 | 2,333 | — | — |
| 2017-07-10 | $20.28 | $20.28 | 2,950 | — | — |
| 2017-07-07 | $20.40 | $20.40 | 3,492 | — | — |
| 2017-07-06 | $20.64 | $20.64 | 2,000 | — | — |
| 2017-07-05 | $20.40 | $20.40 | 1,808 | — | — |
| 2017-07-03 | $20.76 | $20.76 | 4,033 | — | — |
| 2017-06-30 | $20.76 | $20.76 | 4,083 | — | — |
| 2017-06-29 | $19.92 | $19.92 | 3,183 | — | — |
| 2017-06-28 | $20.16 | $20.16 | 5,150 | — | — |
| 2017-06-27 | $20.52 | $20.52 | 4,383 | — | — |
| 2017-06-26 | $21.00 | $21.00 | 1,492 | — | — |
| 2017-06-23 | $20.76 | $20.76 | 4,958 | — | — |
| 2017-06-22 | $20.76 | $20.76 | 5,075 | — | — |
| 2017-06-21 | $20.04 | $20.04 | 3,392 | — | — |
| 2017-06-20 | $19.80 | $19.80 | 3,492 | — | — |
| 2017-06-19 | $20.16 | $20.16 | 17,408 | — | — |
| 2017-06-16 | $18.60 | $18.60 | 44,583 | — | — |
| 2017-06-15 | $22.32 | $22.32 | 8,708 | — | — |
| 2017-06-14 | $23.16 | $23.16 | 14,850 | — | — |
| 2017-06-13 | $24.36 | $24.36 | 6,467 | — | — |
| 2017-06-12 | $25.20 | $25.20 | 11,508 | — | — |
| 2017-06-09 | $26.04 | $26.04 | 8,350 | — | — |
| 2017-06-08 | $26.04 | $26.04 | 18,467 | — | — |
| 2017-06-07 | $23.40 | $23.40 | 6,258 | — | — |
| 2017-06-06 | $23.16 | $23.16 | 14,200 | — | — |
| 2017-06-05 | $24.36 | $24.36 | 23,758 | — | — |
| 2017-06-02 | $27.12 | $27.12 | 20,317 | — | — |
| 2017-06-01 | $27.36 | $27.36 | 55,658 | — | — |
| 2017-05-31 | $23.16 | $23.16 | 4,558 | — | — |
| 2017-05-30 | $22.08 | $22.08 | 6,308 | — | — |
| 2017-05-26 | $20.88 | $20.88 | 3,167 | — | — |
| 2017-05-25 | $21.12 | $21.12 | 11,775 | — | — |
| 2017-05-24 | $20.88 | $20.88 | 5,283 | — | — |
| 2017-05-23 | $21.12 | $21.12 | 5,300 | — | — |
| 2017-05-22 | $22.08 | $22.08 | 7,492 | — | — |
| 2017-05-19 | $22.56 | $22.56 | 11,925 | — | — |
| 2017-05-18 | $21.96 | $21.96 | 20,708 | — | — |
| 2017-05-17 | $20.40 | $20.40 | 22,175 | — | — |
| 2017-05-16 | $22.20 | $22.20 | 100,242 | — | — |
| 2017-05-15 | $17.52 | $17.52 | 18,483 | — | — |
| 2017-05-12 | $16.56 | $16.56 | 6,900 | — | — |
| 2017-05-11 | $16.32 | $16.32 | 15,258 | — | — |
| 2017-05-10 | $16.20 | $16.20 | 17,750 | — | — |
| 2017-05-09 | $15.24 | $15.24 | 5,342 | — | — |
| 2017-05-08 | $15.12 | $15.12 | 4,542 | — | — |
| 2017-05-05 | $15.12 | $15.12 | 11,142 | — | — |
| 2017-05-04 | $14.88 | $14.88 | 17,150 | — | — |
| 2017-05-03 | $16.32 | $16.32 | 12,717 | — | — |
| 2017-05-02 | $15.84 | $15.84 | 14,258 | — | — |
| 2017-05-01 | $17.04 | $17.04 | 16,092 | — | — |
| 2017-04-28 | $17.52 | $17.52 | 30,317 | — | — |
| 2017-04-27 | $15.72 | $15.72 | 4,950 | — | — |
| 2017-04-26 | $15.96 | $15.96 | 6,825 | — | — |
| 2017-04-25 | $15.96 | $15.96 | 7,050 | — | — |
| 2017-04-24 | $15.36 | $15.36 | 6,667 | — | — |
| 2017-04-21 | $15.00 | $15.00 | 3,392 | — | — |
| 2017-04-20 | $15.72 | $15.72 | 6,017 | — | — |
| 2017-04-19 | $15.24 | $15.24 | 3,792 | — | — |
| 2017-04-18 | $15.00 | $15.00 | 2,583 | — | — |
| 2017-04-17 | $15.48 | $15.48 | 7,683 | — | — |
| 2017-04-13 | $15.48 | $15.48 | 8,383 | — | — |
| 2017-04-12 | $16.08 | $16.08 | 9,217 | — | — |
| 2017-04-11 | $15.36 | $15.36 | 24,267 | — | — |
| 2017-04-10 | $14.16 | $14.16 | 19,692 | — | — |
| 2017-04-07 | $15.00 | $15.00 | 22,383 | — | — |
| 2017-04-06 | $17.04 | $17.04 | 38,042 | — | — |
| 2017-04-05 | $15.60 | $15.60 | 8,833 | — | — |
| 2017-04-04 | $15.96 | $15.96 | 9,883 | — | — |
| 2017-04-03 | $15.24 | $15.24 | 29,867 | — | — |
| 2017-03-31 | $15.96 | $15.96 | 51,975 | — | — |
| 2017-03-30 | $13.68 | $13.68 | 39,650 | — | — |
| 2017-03-29 | $13.44 | $13.44 | 7,767 | — | — |
| 2017-03-28 | $13.08 | $13.08 | 14,892 | — | — |
| 2017-03-27 | $13.44 | $13.44 | 55,783 | — | — |
| 2017-03-24 | $12.12 | $12.12 | 22,092 | — | — |
| 2017-03-23 | $11.76 | $11.76 | 8,375 | — | — |
| 2017-03-22 | $11.76 | $11.76 | 11,958 | — | — |
| 2017-03-21 | $11.88 | $11.88 | 11,333 | — | — |
| 2017-03-20 | $12.48 | $12.48 | 5,742 | — | — |
| 2017-03-17 | $12.96 | $12.96 | 2,350 | — | — |
| 2017-03-16 | $13.20 | $13.20 | 8,358 | — | — |
| 2017-03-15 | $13.20 | $13.20 | 4,758 | — | — |
| 2017-03-14 | $13.20 | $13.20 | 6,567 | — | — |
| 2017-03-13 | $12.72 | $12.72 | 9,475 | — | — |
| 2017-03-10 | $12.96 | $12.96 | 28,467 | — | — |
| 2017-03-09 | $12.60 | $12.60 | 9,633 | — | — |
| 2017-03-08 | $12.12 | $12.12 | 3,192 | — | — |
| 2017-03-07 | $11.88 | $11.88 | 4,658 | — | — |
| 2017-03-06 | $12.00 | $12.00 | 8,875 | — | — |
| 2017-03-03 | $11.88 | $11.88 | 16,308 | — | — |
| 2017-03-02 | $12.48 | $12.48 | 3,067 | — | — |
| 2017-03-01 | $12.60 | $12.60 | 6,358 | — | — |
| 2017-02-28 | $12.36 | $12.36 | 10,292 | — | — |
| 2017-02-27 | $12.60 | $12.60 | 3,917 | — | — |
| 2017-02-24 | $12.36 | $12.36 | 11,117 | — | — |
| 2017-02-23 | $12.60 | $12.60 | 6,158 | — | — |
| 2017-02-22 | $13.08 | $13.08 | 6,475 | — | — |
| 2017-02-21 | $13.08 | $13.08 | 7,742 | — | — |
| 2017-02-17 | $12.48 | $12.48 | 5,017 | — | — |
| 2017-02-16 | $12.48 | $12.48 | 3,883 | — | — |
| 2017-02-15 | $12.60 | $12.60 | 8,642 | — | — |
| 2017-02-14 | $12.96 | $12.96 | 13,317 | — | — |
| 2017-02-13 | $12.96 | $12.96 | 18,858 | — | — |
| 2017-02-10 | $12.84 | $12.84 | 29,183 | — | — |
| 2017-02-09 | $12.12 | $12.12 | 5,808 | — | — |
| 2017-02-08 | $11.76 | $11.76 | 24,967 | — | — |
| 2017-02-07 | $11.76 | $11.76 | 4,067 | — | — |
| 2017-02-06 | $11.40 | $11.40 | 5,058 | — | — |
| 2017-02-03 | $11.76 | $11.76 | 5,700 | — | — |
| 2017-02-02 | $11.28 | $11.28 | 8,700 | — | — |
| 2017-02-01 | $11.88 | $11.88 | 4,958 | — | — |
| 2017-01-31 | $11.52 | $11.52 | 7,542 | — | — |
| 2017-01-30 | $11.76 | $11.76 | 7,958 | — | — |
| 2017-01-27 | $11.88 | $11.88 | 19,100 | — | — |
| 2017-01-26 | $12.36 | $12.36 | 11,108 | — | — |
| 2017-01-25 | $12.84 | $12.84 | 34,308 | — | — |
| 2017-01-24 | $12.60 | $12.60 | 57,350 | — | — |
| 2017-01-23 | $11.28 | $11.28 | 21,300 | — | — |
| 2017-01-20 | $11.16 | $11.16 | 23,900 | — | — |
| 2017-01-19 | $11.64 | $11.64 | 48,375 | — | — |
| 2017-01-18 | $12.48 | $12.48 | 39,692 | — | — |
| 2017-01-17 | $13.20 | $13.20 | 15,542 | — | — |
| 2017-01-13 | $12.72 | $12.72 | 60,242 | — | — |
| 2017-01-12 | $13.56 | $13.56 | 118,775 | — | — |
| 2017-01-11 | $13.68 | $13.68 | 417,750 | — | — |
| 2017-01-10 | $13.20 | $13.20 | 17,933 | — | — |
| 2017-01-09 | $13.08 | $13.08 | 9,350 | — | — |
| 2017-01-06 | $13.20 | $13.20 | 9,625 | — | — |
| 2017-01-05 | $13.32 | $13.32 | 37,717 | — | — |
| 2017-01-04 | $13.92 | $13.92 | 28,717 | — | — |
| 2017-01-03 | $13.80 | $13.80 | 6,492 | — | — |