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
- 2012-10-03 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 | $15.80 | $18.92 | 69,900 | — | — |
| 2017-12-28 | $15.59 | $18.67 | 84,200 | — | — |
| 2017-12-27 | $15.76 | $18.88 | 36,200 | — | — |
| 2017-12-26 | $15.85 | $18.98 | 19,800 | — | — |
| 2017-12-22 | $15.66 | $18.76 | 50,400 | — | — |
| 2017-12-21 | $15.18 | $18.18 | 86,100 | — | — |
| 2017-12-20 | $14.83 | $17.76 | 23,200 | — | — |
| 2017-12-19 | $14.85 | $17.79 | 32,700 | — | — |
| 2017-12-18 | $14.77 | $17.69 | 67,500 | — | — |
| 2017-12-15 | $14.78 | $17.70 | 35,000 | — | — |
| 2017-12-14 | $14.57 | $17.45 | 13,800 | — | — |
| 2017-12-13 | $14.53 | $17.40 | 44,300 | — | — |
| 2017-12-12 | $14.62 | $17.51 | 23,300 | — | — |
| 2017-12-11 | $14.83 | $17.76 | 57,700 | — | — |
| 2017-12-08 | $14.75 | $17.67 | 59,100 | — | — |
| 2017-12-07 | $14.75 | $17.67 | 60,600 | — | — |
| 2017-12-06 | $14.73 | $17.64 | 71,400 | — | — |
| 2017-12-05 | $14.25 | $17.07 | 214,800 | — | — |
| 2017-12-04 | $14.25 | $17.07 | 49,300 | — | — |
| 2017-12-01 | $14.38 | $17.22 | 170,700 | — | — |
| 2017-11-30 | $14.43 | $17.28 | 60,000 | — | — |
| 2017-11-29 | $14.34 | $17.17 | 80,900 | — | — |
| 2017-11-28 | $14.53 | $17.40 | 36,600 | — | — |
| 2017-11-27 | $14.57 | $17.45 | 72,700 | — | — |
| 2017-11-24 | $14.43 | $17.28 | 25,700 | — | — |
| 2017-11-22 | $14.23 | $17.04 | 45,000 | — | — |
| 2017-11-21 | $14.17 | $16.97 | 63,700 | — | — |
| 2017-11-20 | $13.99 | $16.76 | 140,100 | — | — |
| 2017-11-17 | $13.73 | $16.44 | 132,400 | — | — |
| 2017-11-16 | $13.71 | $16.42 | 19,400 | — | — |
| 2017-11-15 | $13.68 | $16.38 | 43,600 | — | — |
| 2017-11-14 | $13.72 | $16.43 | 40,500 | — | — |
| 2017-11-13 | $13.53 | $16.20 | 129,300 | — | — |
| 2017-11-10 | $13.40 | $16.05 | 24,000 | — | — |
| 2017-11-09 | $13.27 | $15.89 | 329,700 | — | — |
| 2017-11-08 | $13.73 | $16.44 | 74,500 | — | — |
| 2017-11-07 | $13.34 | $15.98 | 336,100 | — | — |
| 2017-11-06 | $12.68 | $15.19 | 58,100 | — | — |
| 2017-11-03 | $12.69 | $15.20 | 11,700 | — | — |
| 2017-11-02 | $12.58 | $15.07 | 11,600 | — | — |
| 2017-11-01 | $12.43 | $14.89 | 23,300 | — | — |
| 2017-10-31 | $12.38 | $14.83 | 48,500 | — | — |
| 2017-10-30 | $12.40 | $14.85 | 9,600 | — | — |
| 2017-10-27 | $12.74 | $15.26 | 20,400 | — | — |
| 2017-10-26 | $12.70 | $15.21 | 23,700 | — | — |
| 2017-10-25 | $12.69 | $15.20 | 22,200 | — | — |
| 2017-10-24 | $12.69 | $15.20 | 45,600 | — | — |
| 2017-10-23 | $12.47 | $14.94 | 222,100 | — | — |
| 2017-10-20 | $12.49 | $14.96 | 17,200 | — | — |
| 2017-10-19 | $12.28 | $14.71 | 59,000 | — | — |
| 2017-10-18 | $12.47 | $14.94 | 138,200 | — | — |
| 2017-10-17 | $12.44 | $14.90 | 193,200 | — | — |
| 2017-10-16 | $12.46 | $14.92 | 63,100 | — | — |
| 2017-10-13 | $12.39 | $14.84 | 32,700 | — | — |
| 2017-10-12 | $12.31 | $14.59 | 17,600 | — | — |
| 2017-10-11 | $12.24 | $14.51 | 39,900 | — | — |
| 2017-10-10 | $12.30 | $14.58 | 24,700 | — | — |
| 2017-10-09 | $12.24 | $14.51 | 22,800 | — | — |
| 2017-10-06 | $12.30 | $14.58 | 62,100 | — | — |
| 2017-10-05 | $12.27 | $14.55 | 35,500 | — | — |
| 2017-10-04 | $12.14 | $14.39 | 248,700 | — | — |
| 2017-10-03 | $12.25 | $14.52 | 132,100 | — | — |
| 2017-10-02 | $12.32 | $14.61 | 19,200 | — | — |
| 2017-09-29 | $12.45 | $14.76 | 80,500 | — | — |
| 2017-09-28 | $12.43 | $14.74 | 4,900 | — | — |
| 2017-09-27 | $12.21 | $14.48 | 53,900 | — | — |
| 2017-09-26 | $12.45 | $14.76 | 25,300 | — | — |
| 2017-09-25 | $12.50 | $14.82 | 25,000 | — | — |
| 2017-09-22 | $12.62 | $14.96 | 6,800 | — | — |
| 2017-09-21 | $12.66 | $15.01 | 8,200 | — | — |
| 2017-09-20 | $12.72 | $15.08 | 47,100 | — | — |
| 2017-09-19 | $12.66 | $15.01 | 23,400 | — | — |
| 2017-09-18 | $12.64 | $14.98 | 22,500 | — | — |
| 2017-09-15 | $12.68 | $15.03 | 47,600 | — | — |
| 2017-09-14 | $12.65 | $15.00 | 72,200 | — | — |
| 2017-09-13 | $12.70 | $15.06 | 39,300 | — | — |
| 2017-09-12 | $12.69 | $15.04 | 30,200 | — | — |
| 2017-09-11 | $12.67 | $15.02 | 30,800 | — | — |
| 2017-09-08 | $12.51 | $14.83 | 66,100 | — | — |
| 2017-09-07 | $12.80 | $15.17 | 20,500 | — | — |
| 2017-09-06 | $12.57 | $14.90 | 46,000 | — | — |
| 2017-09-05 | $12.60 | $14.94 | 106,500 | — | — |
| 2017-09-01 | $12.47 | $14.78 | 15,600 | — | — |
| 2017-08-31 | $11.96 | $14.18 | 39,300 | — | — |
| 2017-08-30 | $11.82 | $14.01 | 18,600 | — | — |
| 2017-08-29 | $11.77 | $13.95 | 54,500 | — | — |
| 2017-08-28 | $11.74 | $13.92 | 51,300 | — | — |
| 2017-08-25 | $11.88 | $14.08 | 54,200 | — | — |
| 2017-08-24 | $11.60 | $13.75 | 32,600 | — | — |
| 2017-08-23 | $11.51 | $13.65 | 107,900 | — | — |
| 2017-08-22 | $11.45 | $13.57 | 31,900 | — | — |
| 2017-08-21 | $11.58 | $13.73 | 53,600 | — | — |
| 2017-08-18 | $11.73 | $13.91 | 66,000 | — | — |
| 2017-08-17 | $11.87 | $14.07 | 118,900 | — | — |
| 2017-08-16 | $11.85 | $14.05 | 35,600 | — | — |
| 2017-08-15 | $11.74 | $13.92 | 113,400 | — | — |
| 2017-08-14 | $11.61 | $13.76 | 82,000 | — | — |
| 2017-08-11 | $11.85 | $14.05 | 70,500 | — | — |
| 2017-08-10 | $11.98 | $14.20 | 70,600 | — | — |
| 2017-08-09 | $12.17 | $14.43 | 72,000 | — | — |
| 2017-08-08 | $12.09 | $14.33 | 188,000 | — | — |
| 2017-08-07 | $12.33 | $14.62 | 74,100 | — | — |
| 2017-08-04 | $12.65 | $15.00 | 28,800 | — | — |
| 2017-08-03 | $12.92 | $15.32 | 27,300 | — | — |
| 2017-08-02 | $12.94 | $15.34 | 40,100 | — | — |
| 2017-08-01 | $13.00 | $15.41 | 61,600 | — | — |
| 2017-07-31 | $12.70 | $15.06 | 76,000 | — | — |
| 2017-07-28 | $12.96 | $15.36 | 18,300 | — | — |
| 2017-07-27 | $13.00 | $15.41 | 56,500 | — | — |
| 2017-07-26 | $13.04 | $15.46 | 72,900 | — | — |
| 2017-07-25 | $13.03 | $15.45 | 52,400 | — | — |
| 2017-07-24 | $13.04 | $15.46 | 33,700 | — | — |
| 2017-07-21 | $13.27 | $15.73 | 203,600 | — | — |
| 2017-07-20 | $12.61 | $14.95 | 39,800 | — | — |
| 2017-07-19 | $12.56 | $14.89 | 38,900 | — | — |
| 2017-07-18 | $12.89 | $15.28 | 47,400 | — | — |
| 2017-07-17 | $12.65 | $15.00 | 52,300 | — | — |
| 2017-07-14 | $12.91 | $15.31 | 15,700 | — | — |
| 2017-07-13 | $12.85 | $15.23 | 29,300 | — | — |
| 2017-07-12 | $12.95 | $15.20 | 69,200 | — | — |
| 2017-07-11 | $12.97 | $15.23 | 45,800 | — | — |
| 2017-07-10 | $12.96 | $15.22 | 26,900 | — | — |
| 2017-07-07 | $12.75 | $14.97 | 102,600 | — | — |
| 2017-07-06 | $12.84 | $15.08 | 7,400 | — | — |
| 2017-07-05 | $12.98 | $15.24 | 17,700 | — | — |
| 2017-07-03 | $12.97 | $15.23 | 61,300 | — | — |
| 2017-06-30 | $12.79 | $15.02 | 62,600 | — | — |
| 2017-06-29 | $12.21 | $14.34 | 65,900 | — | — |
| 2017-06-28 | $12.42 | $14.58 | 29,500 | — | — |
| 2017-06-27 | $12.15 | $14.27 | 50,200 | — | — |
| 2017-06-26 | $12.16 | $14.28 | 43,700 | — | — |
| 2017-06-23 | $12.15 | $14.27 | 20,700 | — | — |
| 2017-06-22 | $12.16 | $14.28 | 12,200 | — | — |
| 2017-06-21 | $12.17 | $14.29 | 27,800 | — | — |
| 2017-06-20 | $12.22 | $14.35 | 28,400 | — | — |
| 2017-06-19 | $12.24 | $14.37 | 43,000 | — | — |
| 2017-06-16 | $12.60 | $14.79 | 9,500 | — | — |
| 2017-06-15 | $12.58 | $14.77 | 24,200 | — | — |
| 2017-06-14 | $12.68 | $14.89 | 20,400 | — | — |
| 2017-06-13 | $12.74 | $14.96 | 119,300 | — | — |
| 2017-06-12 | $12.92 | $15.17 | 73,600 | — | — |
| 2017-06-09 | $13.05 | $15.32 | 47,000 | — | — |
| 2017-06-08 | $13.28 | $15.59 | 18,000 | — | — |
| 2017-06-07 | $13.09 | $15.37 | 93,800 | — | — |
| 2017-06-06 | $13.06 | $15.33 | 9,800 | — | — |
| 2017-06-05 | $13.05 | $15.32 | 99,200 | — | — |
| 2017-06-02 | $12.93 | $15.18 | 56,200 | — | — |
| 2017-06-01 | $12.92 | $15.17 | 112,900 | — | — |
| 2017-05-31 | $13.09 | $15.37 | 110,400 | — | — |
| 2017-05-30 | $12.72 | $14.93 | 9,500 | — | — |
| 2017-05-26 | $12.70 | $14.91 | 52,400 | — | — |
| 2017-05-25 | $12.37 | $14.52 | 12,600 | — | — |
| 2017-05-24 | $12.52 | $14.70 | 16,700 | — | — |
| 2017-05-23 | $12.41 | $14.57 | 15,000 | — | — |
| 2017-05-22 | $12.50 | $14.68 | 10,900 | — | — |
| 2017-05-19 | $12.60 | $14.79 | 34,500 | — | — |
| 2017-05-18 | $12.31 | $14.45 | 31,300 | — | — |
| 2017-05-17 | $12.16 | $14.28 | 63,300 | — | — |
| 2017-05-16 | $12.21 | $14.34 | 8,500 | — | — |
| 2017-05-15 | $12.42 | $14.58 | 18,300 | — | — |
| 2017-05-12 | $12.43 | $14.59 | 135,100 | — | — |
| 2017-05-11 | $12.48 | $14.65 | 24,800 | — | — |
| 2017-05-10 | $12.53 | $14.71 | 85,500 | — | — |
| 2017-05-09 | $12.22 | $14.35 | 267,200 | — | — |
| 2017-05-08 | $11.72 | $13.76 | 11,400 | — | — |
| 2017-05-05 | $11.66 | $13.69 | 20,900 | — | — |
| 2017-05-04 | $11.69 | $13.72 | 22,700 | — | — |
| 2017-05-03 | $11.45 | $13.44 | 8,000 | — | — |
| 2017-05-02 | $11.85 | $13.91 | 65,600 | — | — |
| 2017-05-01 | $11.81 | $13.87 | 25,400 | — | — |
| 2017-04-28 | $11.69 | $13.72 | 54,300 | — | — |
| 2017-04-27 | $11.58 | $13.60 | 25,700 | — | — |
| 2017-04-26 | $11.47 | $13.47 | 541,000 | — | — |
| 2017-04-25 | $11.36 | $13.34 | 45,700 | — | — |
| 2017-04-24 | $11.22 | $13.17 | 14,500 | — | — |
| 2017-04-21 | $11.08 | $13.01 | 12,300 | — | — |
| 2017-04-20 | $11.05 | $12.97 | 77,100 | — | — |
| 2017-04-19 | $10.91 | $12.81 | 51,400 | — | — |
| 2017-04-18 | $11.06 | $12.99 | 58,400 | — | — |
| 2017-04-17 | $11.28 | $13.24 | 68,000 | — | — |
| 2017-04-13 | $11.32 | $13.29 | 46,700 | — | — |
| 2017-04-12 | $11.32 | $13.29 | 14,900 | — | — |
| 2017-04-11 | $11.39 | $13.37 | 36,500 | — | — |
| 2017-04-10 | $11.60 | $13.47 | 48,200 | — | — |
| 2017-04-07 | $11.50 | $13.36 | 20,800 | — | — |
| 2017-04-06 | $11.37 | $13.21 | 34,500 | — | — |
| 2017-04-05 | $11.38 | $13.22 | 11,800 | — | — |
| 2017-04-04 | $11.62 | $13.50 | 67,400 | — | — |
| 2017-04-03 | $11.83 | $13.74 | 20,100 | — | — |
| 2017-03-31 | $12.16 | $14.12 | 40,100 | — | — |
| 2017-03-30 | $12.09 | $14.04 | 23,400 | — | — |
| 2017-03-29 | $12.01 | $13.95 | 39,100 | — | — |
| 2017-03-28 | $12.09 | $14.04 | 27,400 | — | — |
| 2017-03-27 | $12.02 | $13.96 | 30,400 | — | — |
| 2017-03-24 | $12.10 | $14.05 | 14,200 | — | — |
| 2017-03-23 | $12.06 | $14.01 | 44,400 | — | — |
| 2017-03-22 | $12.00 | $13.94 | 27,100 | — | — |
| 2017-03-21 | $12.00 | $13.94 | 29,200 | — | — |
| 2017-03-20 | $12.14 | $14.10 | 34,500 | — | — |
| 2017-03-17 | $12.11 | $14.06 | 52,200 | — | — |
| 2017-03-16 | $12.04 | $13.98 | 13,500 | — | — |
| 2017-03-15 | $12.00 | $13.94 | 40,100 | — | — |
| 2017-03-14 | $11.74 | $13.64 | 43,100 | — | — |
| 2017-03-13 | $11.82 | $13.73 | 60,400 | — | — |
| 2017-03-10 | $11.80 | $13.70 | 26,200 | — | — |
| 2017-03-09 | $11.47 | $13.32 | 171,500 | — | — |
| 2017-03-08 | $11.45 | $13.30 | 108,900 | — | — |
| 2017-03-07 | $11.06 | $12.85 | 22,800 | — | — |
| 2017-03-06 | $11.05 | $12.83 | 54,100 | — | — |
| 2017-03-03 | $11.20 | $13.01 | 16,900 | — | — |
| 2017-03-02 | $11.21 | $13.02 | 31,400 | — | — |
| 2017-03-01 | $11.21 | $13.02 | 36,200 | — | — |
| 2017-02-28 | $11.09 | $12.88 | 48,900 | — | — |
| 2017-02-27 | $11.08 | $12.87 | 24,800 | — | — |
| 2017-02-24 | $11.21 | $13.02 | 28,100 | — | — |
| 2017-02-23 | $11.17 | $12.97 | 33,400 | — | — |
| 2017-02-22 | $11.19 | $13.00 | 13,100 | — | — |
| 2017-02-21 | $11.30 | $13.12 | 33,500 | — | — |
| 2017-02-17 | $11.28 | $13.10 | 31,500 | — | — |
| 2017-02-16 | $11.07 | $12.86 | 21,900 | — | — |
| 2017-02-15 | $11.07 | $12.86 | 46,600 | — | — |
| 2017-02-14 | $11.05 | $12.83 | 47,700 | — | — |
| 2017-02-13 | $11.11 | $12.90 | 64,800 | — | — |
| 2017-02-10 | $11.20 | $13.01 | 31,600 | — | — |
| 2017-02-09 | $11.30 | $13.12 | 25,800 | — | — |
| 2017-02-08 | $11.20 | $13.01 | 28,400 | — | — |
| 2017-02-07 | $11.00 | $12.78 | 35,500 | — | — |
| 2017-02-06 | $11.00 | $12.78 | 76,500 | — | — |
| 2017-02-03 | $11.24 | $13.05 | 24,200 | — | — |
| 2017-02-02 | $11.27 | $13.09 | 30,200 | — | — |
| 2017-02-01 | $11.11 | $12.90 | 34,500 | — | — |
| 2017-01-31 | $10.92 | $12.68 | 31,000 | — | — |
| 2017-01-30 | $11.05 | $12.83 | 95,300 | — | — |
| 2017-01-27 | $11.15 | $12.95 | 26,000 | — | — |
| 2017-01-26 | $11.02 | $12.80 | 118,200 | — | — |
| 2017-01-25 | $10.98 | $12.75 | 130,200 | — | — |
| 2017-01-24 | $10.99 | $12.76 | 34,900 | — | — |
| 2017-01-23 | $11.08 | $12.87 | 33,300 | — | — |
| 2017-01-20 | $11.14 | $12.94 | 22,200 | — | — |
| 2017-01-19 | $11.37 | $13.21 | 18,200 | — | — |
| 2017-01-18 | $11.15 | $12.95 | 28,000 | — | — |
| 2017-01-17 | $11.37 | $13.06 | 49,300 | — | — |
| 2017-01-13 | $11.20 | $12.86 | 28,900 | — | — |
| 2017-01-12 | $11.21 | $12.88 | 28,300 | — | — |
| 2017-01-11 | $11.16 | $12.82 | 22,800 | — | — |
| 2017-01-10 | $11.02 | $12.66 | 46,300 | — | — |
| 2017-01-09 | $10.82 | $12.43 | 27,600 | — | — |
| 2017-01-06 | $11.12 | $12.77 | 29,800 | — | — |
| 2017-01-05 | $12.07 | $13.86 | 87,200 | — | — |
| 2017-01-04 | $11.15 | $12.81 | 24,500 | — | — |
| 2017-01-03 | $10.97 | $12.60 | 29,000 | — | — |