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
- 1998-06-11 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 | $13.13 | $13.13 | 370,000 | — | — |
| 2017-12-28 | $13.16 | $13.16 | 313,000 | — | — |
| 2017-12-27 | $13.14 | $13.14 | 599,000 | — | — |
| 2017-12-26 | $13.10 | $13.10 | 815,000 | — | — |
| 2017-12-22 | $13.19 | $13.19 | 824,000 | — | — |
| 2017-12-21 | $13.37 | $13.37 | 652,000 | — | — |
| 2017-12-20 | $13.51 | $13.51 | 674,000 | — | — |
| 2017-12-19 | $13.48 | $13.48 | 1,057,000 | — | — |
| 2017-12-18 | $13.40 | $13.40 | 653,000 | — | — |
| 2017-12-15 | $13.27 | $13.27 | 1,867,000 | — | — |
| 2017-12-14 | $13.18 | $13.18 | 1,059,000 | — | — |
| 2017-12-13 | $13.29 | $13.29 | 1,013,000 | — | — |
| 2017-12-12 | $13.24 | $13.24 | 521,000 | — | — |
| 2017-12-11 | $13.37 | $13.37 | 1,013,000 | — | — |
| 2017-12-08 | $13.63 | $13.63 | 993,000 | — | — |
| 2017-12-07 | $13.40 | $13.40 | 970,000 | — | — |
| 2017-12-06 | $13.45 | $13.45 | 768,000 | — | — |
| 2017-12-05 | $13.46 | $13.46 | 548,000 | — | — |
| 2017-12-04 | $13.52 | $13.52 | 1,170,000 | — | — |
| 2017-12-01 | $13.50 | $13.50 | 545,000 | — | — |
| 2017-11-30 | $13.68 | $13.68 | 557,000 | — | — |
| 2017-11-29 | $13.66 | $13.66 | 607,000 | — | — |
| 2017-11-28 | $13.82 | $13.82 | 483,000 | — | — |
| 2017-11-27 | $13.63 | $13.63 | 584,000 | — | — |
| 2017-11-24 | $13.74 | $13.74 | 297,000 | — | — |
| 2017-11-22 | $13.75 | $13.75 | 404,000 | — | — |
| 2017-11-21 | $13.70 | $13.70 | 658,000 | — | — |
| 2017-11-20 | $13.46 | $13.46 | 848,000 | — | — |
| 2017-11-17 | $13.38 | $13.38 | 1,023,000 | — | — |
| 2017-11-16 | $13.34 | $13.34 | 847,000 | — | — |
| 2017-11-15 | $13.22 | $13.22 | 1,326,000 | — | — |
| 2017-11-14 | $13.32 | $13.32 | 1,981,000 | — | — |
| 2017-11-13 | $13.22 | $13.22 | 830,000 | — | — |
| 2017-11-10 | $13.35 | $13.35 | 803,000 | — | — |
| 2017-11-09 | $13.34 | $13.34 | 950,000 | — | — |
| 2017-11-08 | $13.44 | $13.44 | 919,000 | — | — |
| 2017-11-07 | $13.37 | $13.37 | 870,000 | — | — |
| 2017-11-06 | $13.43 | $13.43 | 1,236,000 | — | — |
| 2017-11-03 | $13.37 | $13.37 | 1,229,000 | — | — |
| 2017-11-02 | $13.40 | $13.40 | 1,082,000 | — | — |
| 2017-11-01 | $13.45 | $13.45 | 1,590,000 | — | — |
| 2017-10-31 | $13.23 | $13.23 | 2,358,000 | — | — |
| 2017-10-30 | $13.58 | $13.58 | 1,666,000 | — | — |
| 2017-10-27 | $14.09 | $14.09 | 1,545,000 | — | — |
| 2017-10-26 | $14.10 | $14.10 | 1,777,000 | — | — |
| 2017-10-25 | $13.79 | $13.79 | 1,120,000 | — | — |
| 2017-10-24 | $13.70 | $13.70 | 634,000 | — | — |
| 2017-10-23 | $13.69 | $13.69 | 1,690,000 | — | — |
| 2017-10-20 | $13.70 | $13.70 | 1,147,000 | — | — |
| 2017-10-19 | $13.56 | $13.56 | 706,000 | — | — |
| 2017-10-18 | $13.60 | $13.60 | 663,000 | — | — |
| 2017-10-17 | $13.59 | $13.59 | 1,035,000 | — | — |
| 2017-10-16 | $13.58 | $13.58 | 990,000 | — | — |
| 2017-10-13 | $13.50 | $13.50 | 1,913,000 | — | — |
| 2017-10-12 | $13.36 | $13.36 | 801,000 | — | — |
| 2017-10-11 | $13.21 | $13.21 | 652,000 | — | — |
| 2017-10-10 | $13.24 | $13.23 | 692,000 | — | — |
| 2017-10-09 | $13.21 | $13.21 | 748,000 | — | — |
| 2017-10-06 | $13.14 | $13.14 | 1,034,000 | — | — |
| 2017-10-05 | $13.12 | $13.12 | 741,000 | — | — |
| 2017-10-04 | $13.10 | $13.10 | 1,138,000 | — | — |
| 2017-10-03 | $12.93 | $12.93 | 573,000 | — | — |
| 2017-10-02 | $12.91 | $12.91 | 692,000 | — | — |
| 2017-09-29 | $12.77 | $12.77 | 505,000 | — | — |
| 2017-09-28 | $12.77 | $12.77 | 683,000 | — | — |
| 2017-09-27 | $12.73 | $12.73 | 938,000 | — | — |
| 2017-09-26 | $12.45 | $12.45 | 881,000 | — | — |
| 2017-09-25 | $12.40 | $12.40 | 510,000 | — | — |
| 2017-09-22 | $12.48 | $12.48 | 584,000 | — | — |
| 2017-09-21 | $12.45 | $12.45 | 672,000 | — | — |
| 2017-09-20 | $12.53 | $12.53 | 724,000 | — | — |
| 2017-09-19 | $12.59 | $12.59 | 881,000 | — | — |
| 2017-09-18 | $12.60 | $12.60 | 1,758,000 | — | — |
| 2017-09-15 | $12.68 | $12.68 | 1,507,000 | — | — |
| 2017-09-14 | $13.01 | $13.01 | 874,000 | — | — |
| 2017-09-13 | $13.22 | $13.22 | 1,338,000 | — | — |
| 2017-09-12 | $12.85 | $12.85 | 2,694,000 | — | — |
| 2017-09-11 | $12.82 | $12.82 | 1,388,000 | — | — |
| 2017-09-08 | $12.83 | $12.82 | 1,439,000 | — | — |
| 2017-09-07 | $12.84 | $12.84 | 944,000 | — | — |
| 2017-09-06 | $12.82 | $12.82 | 1,565,000 | — | — |
| 2017-09-05 | $12.83 | $12.83 | 1,155,000 | — | — |
| 2017-09-01 | $12.85 | $12.85 | 971,000 | — | — |
| 2017-08-31 | $12.90 | $12.90 | 1,301,000 | — | — |
| 2017-08-30 | $12.57 | $12.57 | 1,426,000 | — | — |
| 2017-08-29 | $12.67 | $12.67 | 1,591,000 | — | — |
| 2017-08-28 | $12.63 | $12.63 | 1,002,000 | — | — |
| 2017-08-25 | $12.58 | $12.58 | 409,000 | — | — |
| 2017-08-24 | $12.56 | $12.56 | 439,000 | — | — |
| 2017-08-23 | $12.56 | $12.56 | 587,000 | — | — |
| 2017-08-22 | $12.61 | $12.61 | 1,347,000 | — | — |
| 2017-08-21 | $12.52 | $12.52 | 1,537,000 | — | — |
| 2017-08-18 | $12.59 | $12.59 | 1,839,000 | — | — |
| 2017-08-17 | $12.75 | $12.75 | 1,235,000 | — | — |
| 2017-08-16 | $12.87 | $12.87 | 1,254,000 | — | — |
| 2017-08-15 | $12.87 | $12.87 | 1,943,000 | — | — |
| 2017-08-14 | $12.89 | $12.89 | 3,439,000 | — | — |
| 2017-08-11 | $12.90 | $12.90 | 1,577,000 | — | — |
| 2017-08-10 | $12.77 | $12.77 | 1,358,000 | — | — |
| 2017-08-09 | $13.06 | $13.06 | 1,151,000 | — | — |
| 2017-08-08 | $13.15 | $13.15 | 1,248,000 | — | — |
| 2017-08-07 | $13.21 | $13.21 | 1,540,000 | — | — |
| 2017-08-04 | $13.57 | $13.57 | 1,580,000 | — | — |
| 2017-08-03 | $13.36 | $13.36 | 1,343,000 | — | — |
| 2017-08-02 | $13.59 | $13.59 | 1,646,000 | — | — |
| 2017-08-01 | $13.63 | $13.63 | 3,105,000 | — | — |
| 2017-07-31 | $13.45 | $13.45 | 3,508,000 | — | — |
| 2017-07-28 | $14.00 | $14.00 | 7,944,000 | — | — |
| 2017-07-27 | $18.92 | $18.92 | 452,000 | — | — |
| 2017-07-26 | $19.16 | $19.16 | 283,000 | — | — |
| 2017-07-25 | $19.25 | $19.25 | 1,126,000 | — | — |
| 2017-07-24 | $19.19 | $19.19 | 727,000 | — | — |
| 2017-07-21 | $18.85 | $18.85 | 822,000 | — | — |
| 2017-07-20 | $18.93 | $18.93 | 545,000 | — | — |
| 2017-07-19 | $18.98 | $18.98 | 621,000 | — | — |
| 2017-07-18 | $18.88 | $18.88 | 791,000 | — | — |
| 2017-07-17 | $18.58 | $18.58 | 498,000 | — | — |
| 2017-07-14 | $18.47 | $18.47 | 323,000 | — | — |
| 2017-07-13 | $18.58 | $18.58 | 326,000 | — | — |
| 2017-07-12 | $18.77 | $18.77 | 448,000 | — | — |
| 2017-07-11 | $18.43 | $18.43 | 772,000 | — | — |
| 2017-07-10 | $18.38 | $18.38 | 458,000 | — | — |
| 2017-07-07 | $18.50 | $18.50 | 479,000 | — | — |
| 2017-07-06 | $18.26 | $18.26 | 580,000 | — | — |
| 2017-07-05 | $18.45 | $18.45 | 669,000 | — | — |
| 2017-07-03 | $18.65 | $18.65 | 465,000 | — | — |
| 2017-06-30 | $19.17 | $19.17 | 1,801,000 | — | — |
| 2017-06-29 | $18.91 | $18.91 | 1,663,000 | — | — |
| 2017-06-28 | $18.88 | $18.88 | 1,218,000 | — | — |
| 2017-06-27 | $18.51 | $18.51 | 1,081,000 | — | — |
| 2017-06-26 | $18.48 | $18.48 | 1,496,000 | — | — |
| 2017-06-23 | $18.50 | $18.50 | 2,630,000 | — | — |
| 2017-06-22 | $18.46 | $18.46 | 944,000 | — | — |
| 2017-06-21 | $18.45 | $18.45 | 794,000 | — | — |
| 2017-06-20 | $18.31 | $18.31 | 425,000 | — | — |
| 2017-06-19 | $18.24 | $18.24 | 392,000 | — | — |
| 2017-06-16 | $18.26 | $18.26 | 759,000 | — | — |
| 2017-06-15 | $18.28 | $18.28 | 741,000 | — | — |
| 2017-06-14 | $18.34 | $18.34 | 683,000 | — | — |
| 2017-06-13 | $18.21 | $18.21 | 1,080,000 | — | — |
| 2017-06-12 | $18.12 | $18.12 | 857,000 | — | — |
| 2017-06-09 | $18.08 | $18.08 | 809,000 | — | — |
| 2017-06-08 | $18.46 | $18.46 | 538,000 | — | — |
| 2017-06-07 | $18.25 | $18.25 | 727,000 | — | — |
| 2017-06-06 | $18.28 | $18.28 | 699,000 | — | — |
| 2017-06-05 | $18.41 | $18.41 | 476,000 | — | — |
| 2017-06-02 | $18.83 | $18.83 | 1,050,000 | — | — |
| 2017-06-01 | $18.59 | $18.59 | 713,000 | — | — |
| 2017-05-31 | $18.24 | $18.24 | 545,000 | — | — |
| 2017-05-30 | $18.28 | $18.28 | 884,000 | — | — |
| 2017-05-26 | $18.08 | $18.08 | 902,000 | — | — |
| 2017-05-25 | $18.15 | $18.15 | 890,000 | — | — |
| 2017-05-24 | $18.20 | $18.20 | 895,000 | — | — |
| 2017-05-23 | $18.21 | $18.21 | 1,441,000 | — | — |
| 2017-05-22 | $18.52 | $18.52 | 617,000 | — | — |
| 2017-05-19 | $18.38 | $18.38 | 1,672,000 | — | — |
| 2017-05-18 | $18.41 | $18.41 | 1,187,000 | — | — |
| 2017-05-17 | $18.39 | $18.39 | 617,000 | — | — |
| 2017-05-16 | $18.77 | $18.77 | 332,000 | — | — |
| 2017-05-15 | $18.71 | $18.71 | 543,000 | — | — |
| 2017-05-12 | $18.53 | $18.53 | 537,000 | — | — |
| 2017-05-11 | $18.71 | $18.71 | 498,000 | — | — |
| 2017-05-10 | $18.71 | $18.71 | 601,000 | — | — |
| 2017-05-09 | $18.79 | $18.79 | 999,000 | — | — |
| 2017-05-08 | $19.15 | $19.15 | 705,000 | — | — |
| 2017-05-05 | $19.09 | $19.09 | 502,000 | — | — |
| 2017-05-04 | $18.92 | $18.92 | 920,000 | — | — |
| 2017-05-03 | $18.78 | $18.78 | 1,190,000 | — | — |
| 2017-05-02 | $18.80 | $18.80 | 782,000 | — | — |
| 2017-05-01 | $19.14 | $19.14 | 887,000 | — | — |
| 2017-04-28 | $19.02 | $19.02 | 1,675,000 | — | — |
| 2017-04-27 | $19.25 | $19.25 | 722,000 | — | — |
| 2017-04-26 | $19.30 | $19.30 | 654,000 | — | — |
| 2017-04-25 | $19.07 | $19.07 | 339,000 | — | — |
| 2017-04-24 | $19.07 | $19.07 | 501,000 | — | — |
| 2017-04-21 | $18.76 | $18.76 | 951,000 | — | — |
| 2017-04-20 | $18.81 | $18.81 | 567,000 | — | — |
| 2017-04-19 | $18.59 | $18.59 | 284,000 | — | — |
| 2017-04-18 | $18.54 | $18.54 | 436,000 | — | — |
| 2017-04-17 | $18.42 | $18.42 | 822,000 | — | — |
| 2017-04-13 | $18.16 | $18.16 | 325,000 | — | — |
| 2017-04-12 | $18.39 | $18.39 | 287,000 | — | — |
| 2017-04-11 | $18.57 | $18.57 | 346,000 | — | — |
| 2017-04-10 | $18.48 | $18.48 | 400,000 | — | — |
| 2017-04-07 | $18.28 | $18.28 | 582,000 | — | — |
| 2017-04-06 | $18.35 | $18.35 | 899,000 | — | — |
| 2017-04-05 | $18.41 | $18.41 | 548,000 | — | — |
| 2017-04-04 | $18.63 | $18.63 | 435,000 | — | — |
| 2017-04-03 | $18.74 | $18.74 | 787,000 | — | — |
| 2017-03-31 | $18.78 | $18.78 | 535,000 | — | — |
| 2017-03-30 | $18.83 | $18.83 | 486,000 | — | — |
| 2017-03-29 | $18.78 | $18.78 | 430,000 | — | — |
| 2017-03-28 | $18.77 | $18.77 | 408,000 | — | — |
| 2017-03-27 | $18.69 | $18.69 | 512,000 | — | — |
| 2017-03-24 | $18.61 | $18.61 | 321,000 | — | — |
| 2017-03-23 | $18.64 | $18.64 | 664,000 | — | — |
| 2017-03-22 | $18.70 | $18.70 | 1,007,000 | — | — |
| 2017-03-21 | $18.80 | $18.80 | 904,000 | — | — |
| 2017-03-20 | $19.24 | $19.24 | 685,000 | — | — |
| 2017-03-17 | $19.19 | $19.19 | 1,018,000 | — | — |
| 2017-03-16 | $19.11 | $19.11 | 548,000 | — | — |
| 2017-03-15 | $19.00 | $19.00 | 358,000 | — | — |
| 2017-03-14 | $18.86 | $18.86 | 266,000 | — | — |
| 2017-03-13 | $18.89 | $18.89 | 542,000 | — | — |
| 2017-03-10 | $18.70 | $18.70 | 519,000 | — | — |
| 2017-03-09 | $18.76 | $18.76 | 395,000 | — | — |
| 2017-03-08 | $18.92 | $18.92 | 659,000 | — | — |
| 2017-03-07 | $18.76 | $18.76 | 732,000 | — | — |
| 2017-03-06 | $18.80 | $18.80 | 546,000 | — | — |
| 2017-03-03 | $19.00 | $19.00 | 491,000 | — | — |
| 2017-03-02 | $19.02 | $19.02 | 514,000 | — | — |
| 2017-03-01 | $19.38 | $19.38 | 534,000 | — | — |
| 2017-02-28 | $19.19 | $19.19 | 609,000 | — | — |
| 2017-02-27 | $19.44 | $19.44 | 434,000 | — | — |
| 2017-02-24 | $19.43 | $19.43 | 375,000 | — | — |
| 2017-02-23 | $19.33 | $19.33 | 786,000 | — | — |
| 2017-02-22 | $19.46 | $19.46 | 576,000 | — | — |
| 2017-02-21 | $19.58 | $19.58 | 843,000 | — | — |
| 2017-02-17 | $19.29 | $19.29 | 369,000 | — | — |
| 2017-02-16 | $19.27 | $19.27 | 489,000 | — | — |
| 2017-02-15 | $19.42 | $19.42 | 354,000 | — | — |
| 2017-02-14 | $19.30 | $19.30 | 864,000 | — | — |
| 2017-02-13 | $19.13 | $19.13 | 468,000 | — | — |
| 2017-02-10 | $18.93 | $18.93 | 371,000 | — | — |
| 2017-02-09 | $19.00 | $19.00 | 524,000 | — | — |
| 2017-02-08 | $18.75 | $18.75 | 477,000 | — | — |
| 2017-02-07 | $18.80 | $18.80 | 515,000 | — | — |
| 2017-02-06 | $19.03 | $19.03 | 633,000 | — | — |
| 2017-02-03 | $19.55 | $19.55 | 846,000 | — | — |
| 2017-02-02 | $19.15 | $19.15 | 1,413,000 | — | — |
| 2017-02-01 | $19.65 | $19.65 | 1,678,000 | — | — |
| 2017-01-31 | $20.13 | $20.13 | 1,116,000 | — | — |
| 2017-01-30 | $19.95 | $19.95 | 789,000 | — | — |
| 2017-01-27 | $19.96 | $19.96 | 693,000 | — | — |
| 2017-01-26 | $20.13 | $20.13 | 484,000 | — | — |
| 2017-01-25 | $20.33 | $20.33 | 848,000 | — | — |
| 2017-01-24 | $20.30 | $20.30 | 1,022,000 | — | — |
| 2017-01-23 | $20.51 | $20.51 | 653,000 | — | — |
| 2017-01-20 | $20.16 | $20.16 | 1,024,000 | — | — |
| 2017-01-19 | $19.90 | $19.90 | 787,000 | — | — |
| 2017-01-18 | $20.25 | $20.25 | 565,000 | — | — |
| 2017-01-17 | $20.09 | $20.09 | 485,000 | — | — |
| 2017-01-13 | $20.38 | $20.38 | 475,000 | — | — |
| 2017-01-12 | $20.05 | $20.05 | 587,000 | — | — |
| 2017-01-11 | $20.10 | $20.10 | 922,000 | — | — |
| 2017-01-10 | $20.08 | $20.08 | 669,000 | — | — |
| 2017-01-09 | $19.86 | $19.86 | 731,000 | — | — |
| 2017-01-06 | $19.92 | $19.92 | 749,000 | — | — |
| 2017-01-05 | $19.96 | $19.96 | 1,093,000 | — | — |
| 2017-01-04 | $19.79 | $19.79 | 1,201,000 | — | — |
| 2017-01-03 | $19.78 | $19.78 | 1,077,000 | — | — |