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
- 2014-06-25 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 | $12.71 | $12.71 | 119,600 | — | — |
| 2017-12-28 | $12.69 | $12.69 | 55,000 | — | — |
| 2017-12-27 | $12.39 | $12.39 | 70,000 | — | — |
| 2017-12-26 | $12.50 | $12.50 | 40,300 | — | — |
| 2017-12-22 | $12.66 | $12.66 | 67,500 | — | — |
| 2017-12-21 | $13.11 | $13.11 | 49,200 | — | — |
| 2017-12-20 | $14.04 | $14.04 | 35,500 | — | — |
| 2017-12-19 | $13.73 | $13.73 | 31,400 | — | — |
| 2017-12-18 | $13.80 | $13.80 | 60,400 | — | — |
| 2017-12-15 | $13.68 | $13.68 | 219,800 | — | — |
| 2017-12-14 | $12.51 | $12.51 | 44,400 | — | — |
| 2017-12-13 | $12.63 | $12.63 | 93,300 | — | — |
| 2017-12-12 | $12.30 | $12.30 | 157,300 | — | — |
| 2017-12-11 | $12.97 | $12.97 | 89,900 | — | — |
| 2017-12-08 | $13.68 | $13.68 | 89,500 | — | — |
| 2017-12-07 | $14.05 | $14.05 | 58,600 | — | — |
| 2017-12-06 | $14.11 | $14.11 | 60,000 | — | — |
| 2017-12-05 | $15.24 | $15.24 | 111,000 | — | — |
| 2017-12-04 | $14.74 | $14.74 | 58,300 | — | — |
| 2017-12-01 | $14.89 | $14.89 | 72,500 | — | — |
| 2017-11-30 | $14.60 | $14.60 | 29,300 | — | — |
| 2017-11-29 | $14.81 | $14.81 | 44,500 | — | — |
| 2017-11-28 | $14.84 | $14.84 | 143,700 | — | — |
| 2017-11-27 | $14.85 | $14.85 | 59,700 | — | — |
| 2017-11-24 | $14.49 | $14.49 | 31,900 | — | — |
| 2017-11-22 | $14.50 | $14.50 | 37,500 | — | — |
| 2017-11-21 | $14.61 | $14.61 | 80,300 | — | — |
| 2017-11-20 | $14.69 | $14.69 | 30,200 | — | — |
| 2017-11-17 | $14.25 | $14.25 | 40,200 | — | — |
| 2017-11-16 | $13.98 | $13.98 | 27,000 | — | — |
| 2017-11-15 | $13.91 | $13.91 | 61,300 | — | — |
| 2017-11-14 | $14.03 | $14.03 | 54,800 | — | — |
| 2017-11-13 | $14.27 | $14.27 | 72,800 | — | — |
| 2017-11-10 | $14.51 | $14.51 | 85,700 | — | — |
| 2017-11-09 | $14.19 | $14.19 | 211,500 | — | — |
| 2017-11-08 | $15.99 | $15.99 | 102,400 | — | — |
| 2017-11-07 | $16.04 | $16.04 | 84,200 | — | — |
| 2017-11-06 | $16.00 | $16.00 | 67,400 | — | — |
| 2017-11-03 | $14.79 | $14.79 | 46,300 | — | — |
| 2017-11-02 | $14.64 | $14.64 | 55,100 | — | — |
| 2017-11-01 | $15.00 | $15.00 | 39,200 | — | — |
| 2017-10-31 | $15.53 | $15.53 | 28,600 | — | — |
| 2017-10-30 | $15.46 | $15.46 | 29,000 | — | — |
| 2017-10-27 | $15.15 | $15.15 | 69,800 | — | — |
| 2017-10-26 | $15.24 | $15.24 | 113,100 | — | — |
| 2017-10-25 | $14.98 | $14.98 | 35,600 | — | — |
| 2017-10-24 | $14.57 | $14.57 | 36,600 | — | — |
| 2017-10-23 | $14.67 | $14.67 | 33,700 | — | — |
| 2017-10-20 | $15.18 | $15.18 | 55,200 | — | — |
| 2017-10-19 | $14.84 | $14.84 | 164,900 | — | — |
| 2017-10-18 | $15.83 | $15.83 | 98,400 | — | — |
| 2017-10-17 | $16.26 | $16.26 | 72,100 | — | — |
| 2017-10-16 | $16.29 | $16.29 | 65,800 | — | — |
| 2017-10-13 | $16.13 | $16.13 | 68,100 | — | — |
| 2017-10-12 | $15.32 | $15.32 | 31,400 | — | — |
| 2017-10-11 | $15.32 | $15.32 | 37,500 | — | — |
| 2017-10-10 | $15.67 | $15.67 | 38,500 | — | — |
| 2017-10-09 | $16.23 | $16.23 | 79,700 | — | — |
| 2017-10-06 | $15.90 | $15.90 | 102,100 | — | — |
| 2017-10-05 | $16.10 | $16.10 | 457,500 | — | — |
| 2017-10-04 | $14.85 | $14.85 | 68,000 | — | — |
| 2017-10-03 | $14.97 | $14.97 | 49,700 | — | — |
| 2017-10-02 | $14.88 | $14.88 | 93,300 | — | — |
| 2017-09-29 | $14.56 | $14.56 | 96,200 | — | — |
| 2017-09-28 | $13.91 | $13.91 | 26,900 | — | — |
| 2017-09-27 | $13.77 | $13.77 | 29,000 | — | — |
| 2017-09-26 | $13.85 | $13.85 | 32,600 | — | — |
| 2017-09-25 | $14.11 | $14.11 | 31,800 | — | — |
| 2017-09-22 | $14.48 | $14.48 | 31,300 | — | — |
| 2017-09-21 | $14.24 | $14.24 | 45,200 | — | — |
| 2017-09-20 | $14.31 | $14.31 | 42,900 | — | — |
| 2017-09-19 | $14.13 | $14.13 | 64,100 | — | — |
| 2017-09-18 | $13.62 | $13.62 | 29,500 | — | — |
| 2017-09-15 | $13.38 | $13.38 | 41,100 | — | — |
| 2017-09-14 | $13.76 | $13.76 | 22,600 | — | — |
| 2017-09-13 | $13.96 | $13.96 | 19,500 | — | — |
| 2017-09-12 | $13.53 | $13.53 | 45,000 | — | — |
| 2017-09-11 | $13.48 | $13.48 | 26,200 | — | — |
| 2017-09-08 | $13.12 | $13.12 | 15,900 | — | — |
| 2017-09-07 | $13.24 | $13.24 | 42,300 | — | — |
| 2017-09-06 | $13.26 | $13.26 | 22,800 | — | — |
| 2017-09-05 | $13.30 | $13.30 | 24,000 | — | — |
| 2017-09-01 | $13.50 | $13.50 | 26,000 | — | — |
| 2017-08-31 | $13.82 | $13.82 | 33,000 | — | — |
| 2017-08-30 | $13.47 | $13.47 | 67,300 | — | — |
| 2017-08-29 | $12.71 | $12.71 | 68,400 | — | — |
| 2017-08-28 | $12.71 | $12.71 | 43,500 | — | — |
| 2017-08-25 | $12.83 | $12.83 | 35,500 | — | — |
| 2017-08-24 | $12.83 | $12.83 | 21,900 | — | — |
| 2017-08-23 | $12.83 | $12.83 | 32,300 | — | — |
| 2017-08-22 | $12.86 | $12.86 | 20,600 | — | — |
| 2017-08-21 | $12.78 | $12.78 | 31,600 | — | — |
| 2017-08-18 | $12.83 | $12.83 | 27,500 | — | — |
| 2017-08-17 | $12.69 | $12.69 | 36,900 | — | — |
| 2017-08-16 | $12.72 | $12.72 | 55,400 | — | — |
| 2017-08-15 | $13.03 | $13.03 | 43,000 | — | — |
| 2017-08-14 | $13.26 | $13.26 | 34,900 | — | — |
| 2017-08-11 | $12.86 | $12.86 | 47,100 | — | — |
| 2017-08-10 | $12.62 | $12.62 | 96,900 | — | — |
| 2017-08-09 | $13.45 | $13.45 | 89,700 | — | — |
| 2017-08-08 | $14.49 | $14.49 | 96,000 | — | — |
| 2017-08-07 | $13.52 | $13.52 | 87,600 | — | — |
| 2017-08-04 | $13.61 | $13.61 | 68,100 | — | — |
| 2017-08-03 | $14.09 | $14.09 | 109,200 | — | — |
| 2017-08-02 | $13.86 | $13.86 | 100,100 | — | — |
| 2017-08-01 | $14.72 | $14.72 | 62,300 | — | — |
| 2017-07-31 | $15.21 | $15.21 | 107,800 | — | — |
| 2017-07-28 | $14.64 | $14.64 | 44,000 | — | — |
| 2017-07-27 | $14.68 | $14.68 | 101,900 | — | — |
| 2017-07-26 | $15.02 | $15.02 | 89,200 | — | — |
| 2017-07-25 | $15.49 | $15.49 | 263,100 | — | — |
| 2017-07-24 | $14.18 | $14.18 | 227,500 | — | — |
| 2017-07-21 | $14.00 | $14.00 | 58,000 | — | — |
| 2017-07-20 | $13.33 | $13.33 | 45,500 | — | — |
| 2017-07-19 | $13.62 | $13.62 | 23,600 | — | — |
| 2017-07-18 | $13.44 | $13.44 | 23,800 | — | — |
| 2017-07-17 | $13.55 | $13.55 | 50,800 | — | — |
| 2017-07-14 | $13.61 | $13.61 | 59,900 | — | — |
| 2017-07-13 | $13.55 | $13.55 | 86,000 | — | — |
| 2017-07-12 | $13.96 | $13.96 | 68,400 | — | — |
| 2017-07-11 | $13.39 | $13.39 | 38,300 | — | — |
| 2017-07-10 | $12.69 | $12.69 | 19,600 | — | — |
| 2017-07-07 | $12.47 | $12.47 | 41,300 | — | — |
| 2017-07-06 | $12.18 | $12.18 | 46,700 | — | — |
| 2017-07-05 | $12.34 | $12.34 | 66,300 | — | — |
| 2017-07-03 | $11.72 | $11.72 | 82,900 | — | — |
| 2017-06-30 | $11.87 | $11.87 | 86,000 | — | — |
| 2017-06-29 | $11.87 | $11.87 | 77,000 | — | — |
| 2017-06-28 | $12.30 | $12.30 | 47,100 | — | — |
| 2017-06-27 | $12.45 | $12.45 | 52,800 | — | — |
| 2017-06-26 | $12.66 | $12.66 | 152,000 | — | — |
| 2017-06-23 | $12.59 | $12.59 | 20,800 | — | — |
| 2017-06-22 | $12.59 | $12.59 | 77,700 | — | — |
| 2017-06-21 | $12.01 | $12.01 | 32,200 | — | — |
| 2017-06-20 | $12.11 | $12.11 | 22,300 | — | — |
| 2017-06-19 | $12.49 | $12.49 | 36,300 | — | — |
| 2017-06-16 | $12.01 | $12.01 | 38,400 | — | — |
| 2017-06-15 | $12.28 | $12.28 | 163,300 | — | — |
| 2017-06-14 | $11.60 | $11.60 | 150,000 | — | — |
| 2017-06-13 | $12.28 | $12.28 | 29,200 | — | — |
| 2017-06-12 | $12.43 | $12.43 | 109,100 | — | — |
| 2017-06-09 | $12.96 | $12.96 | 118,300 | — | — |
| 2017-06-08 | $13.93 | $13.93 | 137,300 | — | — |
| 2017-06-07 | $13.79 | $13.79 | 47,300 | — | — |
| 2017-06-06 | $13.93 | $13.93 | 68,400 | — | — |
| 2017-06-05 | $13.79 | $13.79 | 42,500 | — | — |
| 2017-06-02 | $13.98 | $13.98 | 212,800 | — | — |
| 2017-06-01 | $13.94 | $13.94 | 209,800 | — | — |
| 2017-05-31 | $12.79 | $12.79 | 49,500 | — | — |
| 2017-05-30 | $12.88 | $12.88 | 43,600 | — | — |
| 2017-05-26 | $13.00 | $13.00 | 71,900 | — | — |
| 2017-05-25 | $13.18 | $13.18 | 53,400 | — | — |
| 2017-05-24 | $12.84 | $12.84 | 17,200 | — | — |
| 2017-05-23 | $12.72 | $12.72 | 31,100 | — | — |
| 2017-05-22 | $12.95 | $12.95 | 72,300 | — | — |
| 2017-05-19 | $12.65 | $12.65 | 41,300 | — | — |
| 2017-05-18 | $12.25 | $12.25 | 45,500 | — | — |
| 2017-05-17 | $12.48 | $12.48 | 78,400 | — | — |
| 2017-05-16 | $13.01 | $13.01 | 141,000 | — | — |
| 2017-05-15 | $12.94 | $12.94 | 96,700 | — | — |
| 2017-05-12 | $13.95 | $13.95 | 224,900 | — | — |
| 2017-05-11 | $14.15 | $14.15 | 394,200 | — | — |
| 2017-05-10 | $12.42 | $12.42 | 210,400 | — | — |
| 2017-05-09 | $11.23 | $11.23 | 100,900 | — | — |
| 2017-05-08 | $10.81 | $10.81 | 64,300 | — | — |
| 2017-05-05 | $10.95 | $10.95 | 27,800 | — | — |
| 2017-05-04 | $10.81 | $10.81 | 20,000 | — | — |
| 2017-05-03 | $10.81 | $10.81 | 32,000 | — | — |
| 2017-05-02 | $11.11 | $11.11 | 43,400 | — | — |
| 2017-05-01 | $10.80 | $10.80 | 24,500 | — | — |
| 2017-04-28 | $11.01 | $11.01 | 32,200 | — | — |
| 2017-04-27 | $10.87 | $10.87 | 68,700 | — | — |
| 2017-04-26 | $10.99 | $10.99 | 140,000 | — | — |
| 2017-04-25 | $10.50 | $10.50 | 199,000 | — | — |
| 2017-04-24 | $9.77 | $9.77 | 40,200 | — | — |
| 2017-04-21 | $9.66 | $9.66 | 18,700 | — | — |
| 2017-04-20 | $9.74 | $9.74 | 164,100 | — | — |
| 2017-04-19 | $9.18 | $9.18 | 17,200 | — | — |
| 2017-04-18 | $9.04 | $9.04 | 18,000 | — | — |
| 2017-04-17 | $9.22 | $9.22 | 21,700 | — | — |
| 2017-04-13 | $9.00 | $9.00 | 31,900 | — | — |
| 2017-04-12 | $9.27 | $9.27 | 179,300 | — | — |
| 2017-04-11 | $9.20 | $9.20 | 60,600 | — | — |
| 2017-04-10 | $9.15 | $9.15 | 94,700 | — | — |
| 2017-04-07 | $9.11 | $9.11 | 16,200 | — | — |
| 2017-04-06 | $9.03 | $9.03 | 160,100 | — | — |
| 2017-04-05 | $8.79 | $8.79 | 120,200 | — | — |
| 2017-04-04 | $9.06 | $9.06 | 37,800 | — | — |
| 2017-04-03 | $8.96 | $8.96 | 41,200 | — | — |
| 2017-03-31 | $9.10 | $9.10 | 29,600 | — | — |
| 2017-03-30 | $8.92 | $8.92 | 20,100 | — | — |
| 2017-03-29 | $9.03 | $9.03 | 14,300 | — | — |
| 2017-03-28 | $8.81 | $8.81 | 41,900 | — | — |
| 2017-03-27 | $9.13 | $9.13 | 41,800 | — | — |
| 2017-03-24 | $9.09 | $9.09 | 33,000 | — | — |
| 2017-03-23 | $9.00 | $9.00 | 26,800 | — | — |
| 2017-03-22 | $8.84 | $8.84 | 45,400 | — | — |
| 2017-03-21 | $8.55 | $8.55 | 13,100 | — | — |
| 2017-03-20 | $8.77 | $8.77 | 15,800 | — | — |
| 2017-03-17 | $8.86 | $8.86 | 28,200 | — | — |
| 2017-03-16 | $8.59 | $8.59 | 46,200 | — | — |
| 2017-03-15 | $8.41 | $8.41 | 33,500 | — | — |
| 2017-03-14 | $8.25 | $8.25 | 17,500 | — | — |
| 2017-03-13 | $8.27 | $8.27 | 79,400 | — | — |
| 2017-03-10 | $8.02 | $8.02 | 46,100 | — | — |
| 2017-03-09 | $8.16 | $8.16 | 31,400 | — | — |
| 2017-03-08 | $8.45 | $8.45 | 10,000 | — | — |
| 2017-03-07 | $8.49 | $8.49 | 37,600 | — | — |
| 2017-03-06 | $8.57 | $8.57 | 16,400 | — | — |
| 2017-03-03 | $8.89 | $8.89 | 5,200 | — | — |
| 2017-03-02 | $8.67 | $8.67 | 37,400 | — | — |
| 2017-03-01 | $8.78 | $8.78 | 29,200 | — | — |
| 2017-02-28 | $9.03 | $9.03 | 21,400 | — | — |
| 2017-02-27 | $9.02 | $9.02 | 38,100 | — | — |
| 2017-02-24 | $8.93 | $8.93 | 105,100 | — | — |
| 2017-02-23 | $8.62 | $8.62 | 46,300 | — | — |
| 2017-02-22 | $8.90 | $8.90 | 9,300 | — | — |
| 2017-02-21 | $8.89 | $8.89 | 22,900 | — | — |
| 2017-02-17 | $9.06 | $9.06 | 12,900 | — | — |
| 2017-02-16 | $9.05 | $9.05 | 42,200 | — | — |
| 2017-02-15 | $9.17 | $9.17 | 13,000 | — | — |
| 2017-02-14 | $9.21 | $9.21 | 43,000 | — | — |
| 2017-02-13 | $9.32 | $9.32 | 79,500 | — | — |
| 2017-02-10 | $9.35 | $9.35 | 66,900 | — | — |
| 2017-02-09 | $9.06 | $9.06 | 61,400 | — | — |
| 2017-02-08 | $8.95 | $8.95 | 47,700 | — | — |
| 2017-02-07 | $8.90 | $8.90 | 55,400 | — | — |
| 2017-02-06 | $8.90 | $8.90 | 57,500 | — | — |
| 2017-02-03 | $8.90 | $8.90 | 65,500 | — | — |
| 2017-02-02 | $8.50 | $8.50 | 65,200 | — | — |
| 2017-02-01 | $8.23 | $8.23 | 6,100 | — | — |
| 2017-01-31 | $8.27 | $8.27 | 5,500 | — | — |
| 2017-01-30 | $8.18 | $8.18 | 15,500 | — | — |
| 2017-01-27 | $8.19 | $8.19 | 24,700 | — | — |
| 2017-01-26 | $8.24 | $8.24 | 14,400 | — | — |
| 2017-01-25 | $8.25 | $8.25 | 22,900 | — | — |
| 2017-01-24 | $8.08 | $8.08 | 10,100 | — | — |
| 2017-01-23 | $8.06 | $8.06 | 18,400 | — | — |
| 2017-01-20 | $8.00 | $8.00 | 50,100 | — | — |
| 2017-01-19 | $8.03 | $8.03 | 27,800 | — | — |
| 2017-01-18 | $7.90 | $7.90 | 8,600 | — | — |
| 2017-01-17 | $7.95 | $7.95 | 8,600 | — | — |
| 2017-01-13 | $7.99 | $7.99 | 46,700 | — | — |
| 2017-01-12 | $7.39 | $7.39 | 51,000 | — | — |
| 2017-01-11 | $7.49 | $7.49 | 8,300 | — | — |
| 2017-01-10 | $7.51 | $7.51 | 42,000 | — | — |
| 2017-01-09 | $7.25 | $7.25 | 42,100 | — | — |
| 2017-01-06 | $7.43 | $7.43 | 28,000 | — | — |
| 2017-01-05 | $7.52 | $7.52 | 32,200 | — | — |
| 2017-01-04 | $7.57 | $7.57 | 14,700 | — | — |
| 2017-01-03 | $7.68 | $7.68 | 40,500 | — | — |