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
- 1986-09-25 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 | $13.53 | $14.61 | 292,650 | — | — |
| 2017-12-28 | $13.40 | $14.46 | 347,550 | — | — |
| 2017-12-27 | $13.53 | $14.61 | 157,200 | — | — |
| 2017-12-26 | $13.53 | $14.61 | 152,550 | — | — |
| 2017-12-22 | $13.60 | $14.68 | 115,800 | — | — |
| 2017-12-21 | $13.57 | $14.64 | 188,400 | — | — |
| 2017-12-20 | $13.67 | $14.73 | 195,900 | — | — |
| 2017-12-19 | $13.73 | $14.80 | 317,250 | — | — |
| 2017-12-18 | $13.70 | $14.77 | 281,250 | — | — |
| 2017-12-15 | $13.63 | $14.70 | 777,150 | — | — |
| 2017-12-14 | $13.40 | $14.44 | 297,600 | — | — |
| 2017-12-13 | $13.63 | $14.70 | 384,000 | — | — |
| 2017-12-12 | $13.37 | $14.41 | 264,300 | — | — |
| 2017-12-11 | $13.40 | $14.44 | 348,600 | — | — |
| 2017-12-08 | $13.37 | $14.41 | 597,300 | — | — |
| 2017-12-07 | $13.33 | $14.37 | 358,350 | — | — |
| 2017-12-06 | $13.23 | $14.26 | 259,200 | — | — |
| 2017-12-05 | $13.27 | $14.30 | 216,300 | — | — |
| 2017-12-04 | $13.53 | $14.59 | 306,900 | — | — |
| 2017-12-01 | $13.33 | $14.37 | 380,400 | — | — |
| 2017-11-30 | $13.43 | $14.48 | 424,950 | — | — |
| 2017-11-29 | $13.30 | $14.34 | 791,550 | — | — |
| 2017-11-28 | $13.20 | $14.23 | 210,000 | — | — |
| 2017-11-27 | $12.87 | $13.87 | 467,250 | — | — |
| 2017-11-24 | $12.67 | $13.65 | 135,000 | — | — |
| 2017-11-22 | $12.87 | $13.87 | 171,450 | — | — |
| 2017-11-21 | $12.93 | $13.94 | 283,800 | — | — |
| 2017-11-20 | $12.63 | $13.62 | 249,000 | — | — |
| 2017-11-17 | $12.60 | $13.58 | 232,200 | — | — |
| 2017-11-16 | $12.57 | $13.55 | 427,500 | — | — |
| 2017-11-15 | $12.47 | $13.44 | 296,550 | — | — |
| 2017-11-14 | $12.67 | $13.65 | 408,300 | — | — |
| 2017-11-13 | $12.57 | $13.55 | 471,450 | — | — |
| 2017-11-10 | $12.57 | $13.55 | 542,850 | — | — |
| 2017-11-09 | $12.47 | $13.44 | 301,050 | — | — |
| 2017-11-08 | $12.47 | $13.44 | 261,300 | — | — |
| 2017-11-07 | $12.50 | $13.47 | 432,750 | — | — |
| 2017-11-06 | $12.83 | $13.83 | 269,850 | — | — |
| 2017-11-03 | $12.77 | $13.76 | 347,700 | — | — |
| 2017-11-02 | $13.17 | $14.19 | 303,900 | — | — |
| 2017-11-01 | $13.03 | $14.05 | 200,400 | — | — |
| 2017-10-31 | $13.10 | $14.12 | 345,300 | — | — |
| 2017-10-30 | $12.97 | $13.98 | 207,300 | — | — |
| 2017-10-27 | $13.33 | $14.37 | 312,150 | — | — |
| 2017-10-26 | $13.20 | $14.23 | 448,950 | — | — |
| 2017-10-25 | $12.77 | $13.76 | 245,400 | — | — |
| 2017-10-24 | $12.93 | $13.94 | 517,350 | — | — |
| 2017-10-23 | $12.70 | $13.69 | 423,300 | — | — |
| 2017-10-20 | $12.77 | $13.76 | 602,850 | — | — |
| 2017-10-19 | $12.67 | $13.65 | 429,600 | — | — |
| 2017-10-18 | $12.70 | $13.69 | 327,150 | — | — |
| 2017-10-17 | $12.47 | $13.44 | 190,350 | — | — |
| 2017-10-16 | $12.67 | $13.65 | 352,500 | — | — |
| 2017-10-13 | $12.73 | $13.73 | 281,400 | — | — |
| 2017-10-12 | $13.00 | $14.01 | 256,650 | — | — |
| 2017-10-11 | $13.17 | $14.19 | 225,600 | — | — |
| 2017-10-10 | $13.27 | $14.30 | 172,500 | — | — |
| 2017-10-09 | $13.20 | $14.23 | 330,450 | — | — |
| 2017-10-06 | $13.07 | $14.08 | 363,300 | — | — |
| 2017-10-05 | $13.23 | $14.26 | 224,550 | — | — |
| 2017-10-04 | $13.33 | $14.37 | 322,050 | — | — |
| 2017-10-03 | $13.30 | $14.34 | 580,050 | — | — |
| 2017-10-02 | $13.53 | $14.59 | 470,100 | — | — |
| 2017-09-29 | $13.70 | $14.77 | 1,231,800 | — | — |
| 2017-09-28 | $12.93 | $13.94 | 215,850 | — | — |
| 2017-09-27 | $13.13 | $14.16 | 224,400 | — | — |
| 2017-09-26 | $12.77 | $13.76 | 321,750 | — | — |
| 2017-09-25 | $12.67 | $13.65 | 179,550 | — | — |
| 2017-09-22 | $12.60 | $13.58 | 127,350 | — | — |
| 2017-09-21 | $12.53 | $13.51 | 113,550 | — | — |
| 2017-09-20 | $12.43 | $13.40 | 151,050 | — | — |
| 2017-09-19 | $12.17 | $13.11 | 172,650 | — | — |
| 2017-09-18 | $12.30 | $13.26 | 176,250 | — | — |
| 2017-09-15 | $12.37 | $13.33 | 426,750 | — | — |
| 2017-09-14 | $12.27 | $13.22 | 128,850 | — | — |
| 2017-09-13 | $12.50 | $13.46 | 268,950 | — | — |
| 2017-09-12 | $12.63 | $13.60 | 379,050 | — | — |
| 2017-09-11 | $12.37 | $13.31 | 148,950 | — | — |
| 2017-09-08 | $12.27 | $13.20 | 274,500 | — | — |
| 2017-09-07 | $12.13 | $13.06 | 228,300 | — | — |
| 2017-09-06 | $11.83 | $12.74 | 588,000 | — | — |
| 2017-09-05 | $11.87 | $12.77 | 257,850 | — | — |
| 2017-09-01 | $11.70 | $12.59 | 244,800 | — | — |
| 2017-08-31 | $11.43 | $12.31 | 286,500 | — | — |
| 2017-08-30 | $11.37 | $12.24 | 534,000 | — | — |
| 2017-08-29 | $11.03 | $11.88 | 187,050 | — | — |
| 2017-08-28 | $10.83 | $11.66 | 434,700 | — | — |
| 2017-08-25 | $10.60 | $11.41 | 186,300 | — | — |
| 2017-08-24 | $10.47 | $11.27 | 190,650 | — | — |
| 2017-08-23 | $10.53 | $11.34 | 81,900 | — | — |
| 2017-08-22 | $10.67 | $11.48 | 141,450 | — | — |
| 2017-08-21 | $10.57 | $11.37 | 181,050 | — | — |
| 2017-08-18 | $10.53 | $11.34 | 117,450 | — | — |
| 2017-08-17 | $10.57 | $11.37 | 165,300 | — | — |
| 2017-08-16 | $10.80 | $11.63 | 129,600 | — | — |
| 2017-08-15 | $10.87 | $11.70 | 182,250 | — | — |
| 2017-08-14 | $10.87 | $11.70 | 189,150 | — | — |
| 2017-08-11 | $10.70 | $11.52 | 193,200 | — | — |
| 2017-08-10 | $10.67 | $11.48 | 168,750 | — | — |
| 2017-08-09 | $10.90 | $11.73 | 223,050 | — | — |
| 2017-08-08 | $10.90 | $11.73 | 116,100 | — | — |
| 2017-08-07 | $10.93 | $11.77 | 133,350 | — | — |
| 2017-08-04 | $10.90 | $11.73 | 141,300 | — | — |
| 2017-08-03 | $10.77 | $11.59 | 134,850 | — | — |
| 2017-08-02 | $10.80 | $11.63 | 158,550 | — | — |
| 2017-08-01 | $10.97 | $11.81 | 282,750 | — | — |
| 2017-07-31 | $10.63 | $11.45 | 230,400 | — | — |
| 2017-07-28 | $10.80 | $11.63 | 181,050 | — | — |
| 2017-07-27 | $10.57 | $11.37 | 248,700 | — | — |
| 2017-07-26 | $10.87 | $11.70 | 399,450 | — | — |
| 2017-07-25 | $10.93 | $11.77 | 297,000 | — | — |
| 2017-07-24 | $10.90 | $11.73 | 244,950 | — | — |
| 2017-07-21 | $11.03 | $11.88 | 411,750 | — | — |
| 2017-07-20 | $10.80 | $11.63 | 132,300 | — | — |
| 2017-07-19 | $10.67 | $11.48 | 136,200 | — | — |
| 2017-07-18 | $10.73 | $11.55 | 140,550 | — | — |
| 2017-07-17 | $10.90 | $11.73 | 172,950 | — | — |
| 2017-07-14 | $10.93 | $11.77 | 148,350 | — | — |
| 2017-07-13 | $10.93 | $11.77 | 200,400 | — | — |
| 2017-07-12 | $10.90 | $11.73 | 179,850 | — | — |
| 2017-07-11 | $10.67 | $11.48 | 308,850 | — | — |
| 2017-07-10 | $10.83 | $11.66 | 284,850 | — | — |
| 2017-07-07 | $10.92 | $11.75 | 178,000 | — | — |
| 2017-07-06 | $10.78 | $11.60 | 307,500 | — | — |
| 2017-07-05 | $10.88 | $11.71 | 256,750 | — | — |
| 2017-07-03 | $11.12 | $11.97 | 167,500 | — | — |
| 2017-06-30 | $10.96 | $11.80 | 294,500 | — | — |
| 2017-06-29 | $10.96 | $11.80 | 161,750 | — | — |
| 2017-06-28 | $11.06 | $11.91 | 295,750 | — | — |
| 2017-06-27 | $10.82 | $11.65 | 214,500 | — | — |
| 2017-06-26 | $10.94 | $11.78 | 170,250 | — | — |
| 2017-06-23 | $10.86 | $11.69 | 427,000 | — | — |
| 2017-06-22 | $10.82 | $11.65 | 332,250 | — | — |
| 2017-06-21 | $10.88 | $11.71 | 229,000 | — | — |
| 2017-06-20 | $11.02 | $11.86 | 212,750 | — | — |
| 2017-06-19 | $11.28 | $12.14 | 387,750 | — | — |
| 2017-06-16 | $11.06 | $11.91 | 449,000 | — | — |
| 2017-06-15 | $10.94 | $11.78 | 197,250 | — | — |
| 2017-06-14 | $10.92 | $11.75 | 273,750 | — | — |
| 2017-06-13 | $10.96 | $11.79 | 296,750 | — | — |
| 2017-06-12 | $11.00 | $11.83 | 507,500 | — | — |
| 2017-06-09 | $11.03 | $11.86 | 828,000 | — | — |
| 2017-06-08 | $10.76 | $11.57 | 475,750 | — | — |
| 2017-06-07 | $10.58 | $11.38 | 299,000 | — | — |
| 2017-06-06 | $10.24 | $11.01 | 364,500 | — | — |
| 2017-06-05 | $10.20 | $10.97 | 264,500 | — | — |
| 2017-06-02 | $10.26 | $11.03 | 331,750 | — | — |
| 2017-06-01 | $10.02 | $10.78 | 165,000 | — | — |
| 2017-05-31 | $9.90 | $10.65 | 240,000 | — | — |
| 2017-05-30 | $9.98 | $10.73 | 409,750 | — | — |
| 2017-05-26 | $9.92 | $10.67 | 211,250 | — | — |
| 2017-05-25 | $9.98 | $10.73 | 159,250 | — | — |
| 2017-05-24 | $9.86 | $10.60 | 347,750 | — | — |
| 2017-05-23 | $9.74 | $10.48 | 508,250 | — | — |
| 2017-05-22 | $9.62 | $10.35 | 479,500 | — | — |
| 2017-05-19 | $9.50 | $10.22 | 317,750 | — | — |
| 2017-05-18 | $9.62 | $10.35 | 271,000 | — | — |
| 2017-05-17 | $9.54 | $10.26 | 358,500 | — | — |
| 2017-05-16 | $9.70 | $10.43 | 295,750 | — | — |
| 2017-05-15 | $9.68 | $10.41 | 192,250 | — | — |
| 2017-05-12 | $9.64 | $10.37 | 448,000 | — | — |
| 2017-05-11 | $9.74 | $10.48 | 365,250 | — | — |
| 2017-05-10 | $9.58 | $10.30 | 304,000 | — | — |
| 2017-05-09 | $9.64 | $10.37 | 313,750 | — | — |
| 2017-05-08 | $9.64 | $10.37 | 149,250 | — | — |
| 2017-05-05 | $9.68 | $10.41 | 166,500 | — | — |
| 2017-05-04 | $9.74 | $10.48 | 99,000 | — | — |
| 2017-05-03 | $9.80 | $10.54 | 214,250 | — | — |
| 2017-05-02 | $9.78 | $10.52 | 184,500 | — | — |
| 2017-05-01 | $9.92 | $10.67 | 157,250 | — | — |
| 2017-04-28 | $9.92 | $10.67 | 318,500 | — | — |
| 2017-04-27 | $10.00 | $10.75 | 207,000 | — | — |
| 2017-04-26 | $9.92 | $10.67 | 352,500 | — | — |
| 2017-04-25 | $9.92 | $10.67 | 624,750 | — | — |
| 2017-04-24 | $9.90 | $10.65 | 362,750 | — | — |
| 2017-04-21 | $9.58 | $10.30 | 860,000 | — | — |
| 2017-04-20 | $8.80 | $9.46 | 816,000 | — | — |
| 2017-04-19 | $8.68 | $9.34 | 711,000 | — | — |
| 2017-04-18 | $8.74 | $9.40 | 364,500 | — | — |
| 2017-04-17 | $9.00 | $9.68 | 295,750 | — | — |
| 2017-04-13 | $8.96 | $9.64 | 203,750 | — | — |
| 2017-04-12 | $9.18 | $9.87 | 182,500 | — | — |
| 2017-04-11 | $9.46 | $10.17 | 319,500 | — | — |
| 2017-04-10 | $9.56 | $10.28 | 597,500 | — | — |
| 2017-04-07 | $9.16 | $9.85 | 169,000 | — | — |
| 2017-04-06 | $9.12 | $9.81 | 307,000 | — | — |
| 2017-04-05 | $9.12 | $9.81 | 382,000 | — | — |
| 2017-04-04 | $9.20 | $9.89 | 190,750 | — | — |
| 2017-04-03 | $9.24 | $9.94 | 309,500 | — | — |
| 2017-03-31 | $9.38 | $10.09 | 417,500 | — | — |
| 2017-03-30 | $9.56 | $10.28 | 234,250 | — | — |
| 2017-03-29 | $9.56 | $10.28 | 141,500 | — | — |
| 2017-03-28 | $9.60 | $10.32 | 142,250 | — | — |
| 2017-03-27 | $9.48 | $10.20 | 139,500 | — | — |
| 2017-03-24 | $9.58 | $10.30 | 305,500 | — | — |
| 2017-03-23 | $9.58 | $10.30 | 160,750 | — | — |
| 2017-03-22 | $9.50 | $10.22 | 192,250 | — | — |
| 2017-03-21 | $9.50 | $10.21 | 220,500 | — | — |
| 2017-03-20 | $9.72 | $10.44 | 307,500 | — | — |
| 2017-03-17 | $9.84 | $10.57 | 571,000 | — | — |
| 2017-03-16 | $9.68 | $10.40 | 144,750 | — | — |
| 2017-03-15 | $9.68 | $10.40 | 186,000 | — | — |
| 2017-03-14 | $9.48 | $10.18 | 163,500 | — | — |
| 2017-03-13 | $9.50 | $10.21 | 108,500 | — | — |
| 2017-03-10 | $9.54 | $10.25 | 214,500 | — | — |
| 2017-03-09 | $9.40 | $10.10 | 178,500 | — | — |
| 2017-03-08 | $9.70 | $10.42 | 212,250 | — | — |
| 2017-03-07 | $9.72 | $10.44 | 307,250 | — | — |
| 2017-03-06 | $9.75 | $10.48 | 215,000 | — | — |
| 2017-03-03 | $9.80 | $10.53 | 260,250 | — | — |
| 2017-03-02 | $9.86 | $10.59 | 240,000 | — | — |
| 2017-03-01 | $10.14 | $10.89 | 379,500 | — | — |
| 2017-02-28 | $9.82 | $10.55 | 292,750 | — | — |
| 2017-02-27 | $9.88 | $10.61 | 414,250 | — | — |
| 2017-02-24 | $9.74 | $10.46 | 161,250 | — | — |
| 2017-02-23 | $9.74 | $10.46 | 453,750 | — | — |
| 2017-02-22 | $9.74 | $10.46 | 240,750 | — | — |
| 2017-02-21 | $9.72 | $10.44 | 285,000 | — | — |
| 2017-02-17 | $9.56 | $10.27 | 264,500 | — | — |
| 2017-02-16 | $9.60 | $10.31 | 218,500 | — | — |
| 2017-02-15 | $9.56 | $10.27 | 334,250 | — | — |
| 2017-02-14 | $9.44 | $10.14 | 344,500 | — | — |
| 2017-02-13 | $9.22 | $9.91 | 195,250 | — | — |
| 2017-02-10 | $9.28 | $9.97 | 380,250 | — | — |
| 2017-02-09 | $8.92 | $9.58 | 151,250 | — | — |
| 2017-02-08 | $8.92 | $9.58 | 162,750 | — | — |
| 2017-02-07 | $8.92 | $9.58 | 170,500 | — | — |
| 2017-02-06 | $9.16 | $9.84 | 96,250 | — | — |
| 2017-02-03 | $9.26 | $9.95 | 133,750 | — | — |
| 2017-02-02 | $9.06 | $9.73 | 246,500 | — | — |
| 2017-02-01 | $9.22 | $9.91 | 171,000 | — | — |
| 2017-01-31 | $9.14 | $9.82 | 215,000 | — | — |
| 2017-01-30 | $9.20 | $9.88 | 218,750 | — | — |
| 2017-01-27 | $9.18 | $9.86 | 175,750 | — | — |
| 2017-01-26 | $9.24 | $9.93 | 142,000 | — | — |
| 2017-01-25 | $9.48 | $10.18 | 131,250 | — | — |
| 2017-01-24 | $9.28 | $9.97 | 171,250 | — | — |
| 2017-01-23 | $9.14 | $9.82 | 143,750 | — | — |
| 2017-01-20 | $9.26 | $9.95 | 108,000 | — | — |
| 2017-01-19 | $9.24 | $9.93 | 106,000 | — | — |
| 2017-01-18 | $9.40 | $10.10 | 126,000 | — | — |
| 2017-01-17 | $9.26 | $9.95 | 218,250 | — | — |
| 2017-01-13 | $9.54 | $10.25 | 528,000 | — | — |
| 2017-01-12 | $9.14 | $9.82 | 296,250 | — | — |
| 2017-01-11 | $9.24 | $9.93 | 430,000 | — | — |
| 2017-01-10 | $9.22 | $9.91 | 301,250 | — | — |
| 2017-01-09 | $9.18 | $9.86 | 130,750 | — | — |
| 2017-01-06 | $9.30 | $9.99 | 207,500 | — | — |
| 2017-01-05 | $9.36 | $10.06 | 198,750 | — | — |
| 2017-01-04 | $9.60 | $10.31 | 311,750 | — | — |
| 2017-01-03 | $9.46 | $10.16 | 447,750 | — | — |