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
- 2006-05-26 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 | $12.53 | $14.49 | 796,000 | — | — |
| 2017-12-28 | $12.60 | $14.57 | 567,600 | — | — |
| 2017-12-27 | $12.59 | $14.55 | 869,500 | — | — |
| 2017-12-26 | $12.58 | $14.54 | 796,400 | — | — |
| 2017-12-22 | $12.49 | $14.44 | 570,800 | — | — |
| 2017-12-21 | $12.63 | $14.60 | 793,800 | — | — |
| 2017-12-20 | $12.59 | $14.55 | 782,500 | — | — |
| 2017-12-19 | $12.71 | $14.69 | 1,152,500 | — | — |
| 2017-12-18 | $12.93 | $14.95 | 1,573,300 | — | — |
| 2017-12-15 | $12.70 | $14.68 | 2,181,200 | — | — |
| 2017-12-14 | $12.44 | $14.38 | 2,310,000 | — | — |
| 2017-12-13 | $12.55 | $14.51 | 3,475,000 | — | — |
| 2017-12-12 | $12.12 | $14.01 | 741,700 | — | — |
| 2017-12-11 | $12.30 | $14.22 | 1,210,700 | — | — |
| 2017-12-08 | $12.35 | $14.28 | 895,500 | — | — |
| 2017-12-07 | $12.25 | $14.16 | 1,100,700 | — | — |
| 2017-12-06 | $12.17 | $14.07 | 871,800 | — | — |
| 2017-12-05 | $12.23 | $14.14 | 621,300 | — | — |
| 2017-12-04 | $12.48 | $14.43 | 1,438,200 | — | — |
| 2017-12-01 | $12.35 | $14.28 | 898,100 | — | — |
| 2017-11-30 | $12.49 | $14.44 | 862,600 | — | — |
| 2017-11-29 | $12.48 | $14.43 | 950,300 | — | — |
| 2017-11-28 | $12.41 | $14.35 | 1,162,800 | — | — |
| 2017-11-27 | $12.33 | $14.25 | 1,012,600 | — | — |
| 2017-11-24 | $12.28 | $14.20 | 417,200 | — | — |
| 2017-11-22 | $12.26 | $14.17 | 958,000 | — | — |
| 2017-11-21 | $12.11 | $14.00 | 1,251,400 | — | — |
| 2017-11-20 | $11.93 | $13.79 | 1,079,200 | — | — |
| 2017-11-17 | $11.91 | $13.77 | 908,200 | — | — |
| 2017-11-16 | $11.78 | $13.62 | 1,352,400 | — | — |
| 2017-11-15 | $11.73 | $13.56 | 1,105,100 | — | — |
| 2017-11-14 | $11.91 | $13.77 | 1,177,300 | — | — |
| 2017-11-13 | $12.00 | $13.87 | 1,276,400 | — | — |
| 2017-11-10 | $12.19 | $14.09 | 1,020,900 | — | — |
| 2017-11-09 | $12.14 | $14.03 | 635,600 | — | — |
| 2017-11-08 | $12.12 | $13.96 | 1,014,900 | — | — |
| 2017-11-07 | $12.12 | $13.96 | 1,157,900 | — | — |
| 2017-11-06 | $12.22 | $14.08 | 1,539,200 | — | — |
| 2017-11-03 | $12.04 | $13.87 | 2,512,000 | — | — |
| 2017-11-02 | $12.38 | $14.26 | 1,578,900 | — | — |
| 2017-11-01 | $11.97 | $13.79 | 1,154,500 | — | — |
| 2017-10-31 | $11.94 | $13.76 | 1,623,800 | — | — |
| 2017-10-30 | $11.69 | $13.47 | 795,600 | — | — |
| 2017-10-27 | $12.01 | $13.84 | 780,100 | — | — |
| 2017-10-26 | $12.15 | $14.00 | 732,400 | — | — |
| 2017-10-25 | $12.07 | $13.91 | 998,000 | — | — |
| 2017-10-24 | $12.19 | $14.05 | 880,600 | — | — |
| 2017-10-23 | $12.11 | $13.95 | 470,400 | — | — |
| 2017-10-20 | $12.31 | $14.18 | 780,000 | — | — |
| 2017-10-19 | $12.18 | $14.03 | 492,600 | — | — |
| 2017-10-18 | $12.25 | $14.11 | 585,100 | — | — |
| 2017-10-17 | $12.13 | $13.98 | 1,115,000 | — | — |
| 2017-10-16 | $12.60 | $14.52 | 765,300 | — | — |
| 2017-10-13 | $12.49 | $14.39 | 611,400 | — | — |
| 2017-10-12 | $12.56 | $14.47 | 666,800 | — | — |
| 2017-10-11 | $12.58 | $14.49 | 613,700 | — | — |
| 2017-10-10 | $12.65 | $14.58 | 537,000 | — | — |
| 2017-10-09 | $12.65 | $14.58 | 578,200 | — | — |
| 2017-10-06 | $12.74 | $14.68 | 559,100 | — | — |
| 2017-10-05 | $12.73 | $14.67 | 563,300 | — | — |
| 2017-10-04 | $12.82 | $14.77 | 1,182,200 | — | — |
| 2017-10-03 | $12.91 | $14.88 | 721,500 | — | — |
| 2017-10-02 | $12.87 | $14.83 | 893,200 | — | — |
| 2017-09-29 | $12.80 | $14.75 | 864,700 | — | — |
| 2017-09-28 | $12.88 | $14.84 | 684,600 | — | — |
| 2017-09-27 | $12.82 | $14.77 | 780,500 | — | — |
| 2017-09-26 | $12.62 | $14.54 | 467,800 | — | — |
| 2017-09-25 | $12.58 | $14.49 | 471,700 | — | — |
| 2017-09-22 | $12.64 | $14.56 | 518,000 | — | — |
| 2017-09-21 | $12.51 | $14.41 | 725,700 | — | — |
| 2017-09-20 | $12.38 | $14.26 | 1,607,700 | — | — |
| 2017-09-19 | $12.20 | $14.06 | 1,509,700 | — | — |
| 2017-09-18 | $12.15 | $14.00 | 1,328,300 | — | — |
| 2017-09-15 | $12.27 | $14.14 | 3,189,300 | — | — |
| 2017-09-14 | $12.16 | $14.01 | 1,249,700 | — | — |
| 2017-09-13 | $12.14 | $13.99 | 1,602,000 | — | — |
| 2017-09-12 | $12.25 | $14.11 | 942,700 | — | — |
| 2017-09-11 | $12.10 | $13.94 | 1,592,400 | — | — |
| 2017-09-08 | $12.08 | $13.92 | 824,200 | — | — |
| 2017-09-07 | $12.20 | $14.06 | 673,000 | — | — |
| 2017-09-06 | $12.10 | $13.94 | 887,900 | — | — |
| 2017-09-05 | $12.27 | $14.14 | 1,216,900 | — | — |
| 2017-09-01 | $12.18 | $14.03 | 786,500 | — | — |
| 2017-08-31 | $11.99 | $13.82 | 801,700 | — | — |
| 2017-08-30 | $11.74 | $13.53 | 1,243,900 | — | — |
| 2017-08-29 | $11.50 | $13.25 | 1,622,400 | — | — |
| 2017-08-28 | $11.55 | $13.31 | 705,100 | — | — |
| 2017-08-25 | $11.67 | $13.45 | 672,500 | — | — |
| 2017-08-24 | $11.62 | $13.39 | 370,200 | — | — |
| 2017-08-23 | $11.64 | $13.41 | 669,700 | — | — |
| 2017-08-22 | $11.79 | $13.58 | 413,900 | — | — |
| 2017-08-21 | $11.71 | $13.49 | 588,800 | — | — |
| 2017-08-18 | $11.75 | $13.54 | 684,100 | — | — |
| 2017-08-17 | $11.68 | $13.46 | 846,600 | — | — |
| 2017-08-16 | $11.92 | $13.73 | 571,100 | — | — |
| 2017-08-15 | $11.88 | $13.69 | 489,900 | — | — |
| 2017-08-14 | $11.95 | $13.77 | 536,900 | — | — |
| 2017-08-11 | $11.68 | $13.46 | 932,700 | — | — |
| 2017-08-10 | $11.64 | $13.41 | 1,382,400 | — | — |
| 2017-08-09 | $12.06 | $13.90 | 1,334,300 | — | — |
| 2017-08-08 | $12.13 | $13.93 | 1,381,500 | — | — |
| 2017-08-07 | $12.17 | $13.98 | 1,151,700 | — | — |
| 2017-08-04 | $12.38 | $14.22 | 1,305,800 | — | — |
| 2017-08-03 | $11.70 | $13.44 | 812,800 | — | — |
| 2017-08-02 | $11.60 | $13.32 | 845,700 | — | — |
| 2017-08-01 | $11.76 | $13.51 | 816,600 | — | — |
| 2017-07-31 | $11.60 | $13.32 | 541,000 | — | — |
| 2017-07-28 | $11.56 | $13.28 | 730,700 | — | — |
| 2017-07-27 | $11.49 | $13.20 | 753,900 | — | — |
| 2017-07-26 | $11.41 | $13.10 | 665,600 | — | — |
| 2017-07-25 | $11.46 | $13.16 | 943,100 | — | — |
| 2017-07-24 | $11.35 | $13.03 | 624,700 | — | — |
| 2017-07-21 | $11.50 | $13.21 | 836,900 | — | — |
| 2017-07-20 | $11.51 | $13.22 | 1,314,100 | — | — |
| 2017-07-19 | $11.45 | $13.15 | 616,100 | — | — |
| 2017-07-18 | $11.47 | $13.17 | 368,500 | — | — |
| 2017-07-17 | $11.51 | $13.22 | 432,400 | — | — |
| 2017-07-14 | $11.49 | $13.20 | 470,400 | — | — |
| 2017-07-13 | $11.46 | $13.16 | 737,700 | — | — |
| 2017-07-12 | $11.43 | $13.13 | 551,400 | — | — |
| 2017-07-11 | $11.29 | $12.97 | 928,900 | — | — |
| 2017-07-10 | $11.30 | $12.98 | 585,200 | — | — |
| 2017-07-07 | $11.38 | $13.07 | 711,600 | — | — |
| 2017-07-06 | $11.21 | $12.87 | 1,299,100 | — | — |
| 2017-07-05 | $11.44 | $13.14 | 1,869,000 | — | — |
| 2017-07-03 | $11.83 | $13.59 | 307,600 | — | — |
| 2017-06-30 | $11.68 | $13.41 | 2,006,500 | — | — |
| 2017-06-29 | $11.69 | $13.42 | 1,057,100 | — | — |
| 2017-06-28 | $11.80 | $13.55 | 994,700 | — | — |
| 2017-06-27 | $11.59 | $13.31 | 970,600 | — | — |
| 2017-06-26 | $11.56 | $13.28 | 785,000 | — | — |
| 2017-06-23 | $11.46 | $13.16 | 2,068,900 | — | — |
| 2017-06-22 | $11.29 | $12.97 | 654,200 | — | — |
| 2017-06-21 | $11.17 | $12.83 | 829,500 | — | — |
| 2017-06-20 | $11.30 | $12.98 | 771,100 | — | — |
| 2017-06-19 | $11.57 | $13.29 | 901,600 | — | — |
| 2017-06-16 | $11.47 | $13.17 | 3,081,700 | — | — |
| 2017-06-15 | $11.42 | $13.11 | 738,000 | — | — |
| 2017-06-14 | $11.47 | $13.17 | 809,000 | — | — |
| 2017-06-13 | $11.45 | $13.15 | 1,831,600 | — | — |
| 2017-06-12 | $11.54 | $13.25 | 1,425,600 | — | — |
| 2017-06-09 | $11.40 | $13.09 | 1,004,200 | — | — |
| 2017-06-08 | $11.19 | $12.85 | 939,100 | — | — |
| 2017-06-07 | $11.05 | $12.69 | 1,283,500 | — | — |
| 2017-06-06 | $11.20 | $12.86 | 1,053,600 | — | — |
| 2017-06-05 | $11.30 | $12.98 | 912,300 | — | — |
| 2017-06-02 | $11.35 | $13.03 | 1,325,200 | — | — |
| 2017-06-01 | $11.34 | $13.02 | 1,045,900 | — | — |
| 2017-05-31 | $11.18 | $12.84 | 1,195,600 | — | — |
| 2017-05-30 | $11.26 | $12.93 | 1,291,800 | — | — |
| 2017-05-26 | $11.16 | $12.82 | 528,100 | — | — |
| 2017-05-25 | $11.12 | $12.77 | 1,039,100 | — | — |
| 2017-05-24 | $11.23 | $12.90 | 809,700 | — | — |
| 2017-05-23 | $11.29 | $12.97 | 1,451,100 | — | — |
| 2017-05-22 | $11.28 | $12.95 | 1,113,600 | — | — |
| 2017-05-19 | $11.31 | $12.99 | 1,533,100 | — | — |
| 2017-05-18 | $11.06 | $12.70 | 2,629,300 | — | — |
| 2017-05-17 | $10.94 | $12.56 | 1,467,800 | — | — |
| 2017-05-16 | $11.12 | $12.77 | 969,000 | — | — |
| 2017-05-15 | $11.19 | $12.85 | 865,400 | — | — |
| 2017-05-12 | $11.11 | $12.76 | 1,398,100 | — | — |
| 2017-05-11 | $11.23 | $12.90 | 1,232,500 | — | — |
| 2017-05-10 | $11.34 | $13.02 | 1,877,500 | — | — |
| 2017-05-09 | $11.24 | $12.91 | 1,859,900 | — | — |
| 2017-05-08 | $11.02 | $12.66 | 934,900 | — | — |
| 2017-05-05 | $11.09 | $12.69 | 1,416,800 | — | — |
| 2017-05-04 | $11.02 | $12.61 | 1,839,700 | — | — |
| 2017-05-03 | $11.03 | $12.62 | 1,650,500 | — | — |
| 2017-05-02 | $11.21 | $12.83 | 4,155,400 | — | — |
| 2017-05-01 | $11.12 | $12.72 | 3,114,700 | — | — |
| 2017-04-28 | $11.25 | $12.87 | 7,105,400 | — | — |
| 2017-04-27 | $12.68 | $14.51 | 1,144,900 | — | — |
| 2017-04-26 | $12.77 | $14.61 | 1,437,400 | — | — |
| 2017-04-25 | $12.58 | $14.39 | 1,578,100 | — | — |
| 2017-04-24 | $12.41 | $14.20 | 1,230,700 | — | — |
| 2017-04-21 | $12.33 | $14.11 | 1,911,900 | — | — |
| 2017-04-20 | $12.14 | $13.89 | 1,988,900 | — | — |
| 2017-04-19 | $11.87 | $13.58 | 1,354,200 | — | — |
| 2017-04-18 | $11.81 | $13.51 | 872,700 | — | — |
| 2017-04-17 | $11.84 | $13.55 | 916,900 | — | — |
| 2017-04-13 | $11.70 | $13.39 | 920,600 | — | — |
| 2017-04-12 | $11.80 | $13.50 | 1,429,000 | — | — |
| 2017-04-11 | $11.89 | $13.61 | 3,301,100 | — | — |
| 2017-04-10 | $11.72 | $13.41 | 1,402,300 | — | — |
| 2017-04-07 | $11.66 | $13.34 | 1,293,000 | — | — |
| 2017-04-06 | $11.72 | $13.41 | 1,037,800 | — | — |
| 2017-04-05 | $11.60 | $13.27 | 1,536,100 | — | — |
| 2017-04-04 | $11.57 | $13.24 | 1,513,500 | — | — |
| 2017-04-03 | $11.62 | $13.30 | 2,088,100 | — | — |
| 2017-03-31 | $11.82 | $13.53 | 1,559,000 | — | — |
| 2017-03-30 | $11.80 | $13.50 | 1,336,600 | — | — |
| 2017-03-29 | $11.73 | $13.42 | 1,922,800 | — | — |
| 2017-03-28 | $11.65 | $13.33 | 2,291,300 | — | — |
| 2017-03-27 | $11.70 | $13.39 | 2,874,100 | — | — |
| 2017-03-24 | $11.81 | $13.51 | 2,335,600 | — | — |
| 2017-03-23 | $11.92 | $13.64 | 1,529,700 | — | — |
| 2017-03-22 | $11.89 | $13.61 | 1,373,100 | — | — |
| 2017-03-21 | $12.00 | $13.73 | 2,239,700 | — | — |
| 2017-03-20 | $12.05 | $13.79 | 851,800 | — | — |
| 2017-03-17 | $12.08 | $13.82 | 2,412,600 | — | — |
| 2017-03-16 | $12.10 | $13.85 | 1,854,900 | — | — |
| 2017-03-15 | $12.16 | $13.91 | 2,543,700 | — | — |
| 2017-03-14 | $12.29 | $14.06 | 1,609,000 | — | — |
| 2017-03-13 | $12.25 | $14.02 | 1,126,200 | — | — |
| 2017-03-10 | $12.17 | $13.93 | 1,546,400 | — | — |
| 2017-03-09 | $12.15 | $13.90 | 1,286,900 | — | — |
| 2017-03-08 | $12.23 | $13.99 | 2,184,200 | — | — |
| 2017-03-07 | $12.26 | $14.03 | 994,300 | — | — |
| 2017-03-06 | $12.33 | $14.11 | 1,423,800 | — | — |
| 2017-03-03 | $12.41 | $14.20 | 1,094,700 | — | — |
| 2017-03-02 | $12.45 | $14.25 | 1,352,000 | — | — |
| 2017-03-01 | $12.68 | $14.51 | 2,514,300 | — | — |
| 2017-02-28 | $12.39 | $14.18 | 1,896,000 | — | — |
| 2017-02-27 | $12.85 | $14.70 | 1,115,300 | — | — |
| 2017-02-24 | $12.55 | $14.36 | 1,911,300 | — | — |
| 2017-02-23 | $12.56 | $14.37 | 1,185,400 | — | — |
| 2017-02-22 | $12.90 | $14.76 | 1,019,100 | — | — |
| 2017-02-21 | $12.89 | $14.75 | 914,600 | — | — |
| 2017-02-17 | $12.65 | $14.48 | 935,500 | — | — |
| 2017-02-16 | $12.67 | $14.50 | 1,125,600 | — | — |
| 2017-02-15 | $12.66 | $14.49 | 1,072,100 | — | — |
| 2017-02-14 | $12.53 | $14.34 | 1,408,900 | — | — |
| 2017-02-13 | $12.72 | $14.56 | 1,360,700 | — | — |
| 2017-02-10 | $12.85 | $14.70 | 782,900 | — | — |
| 2017-02-09 | $12.92 | $14.78 | 1,293,700 | — | — |
| 2017-02-08 | $12.67 | $14.50 | 1,295,100 | — | — |
| 2017-02-07 | $12.76 | $14.56 | 2,380,300 | — | — |
| 2017-02-06 | $13.01 | $14.84 | 4,226,300 | — | — |
| 2017-02-03 | $13.70 | $15.63 | 1,972,900 | — | — |
| 2017-02-02 | $13.53 | $15.43 | 869,900 | — | — |
| 2017-02-01 | $13.66 | $15.58 | 1,002,100 | — | — |
| 2017-01-31 | $13.46 | $15.35 | 1,078,200 | — | — |
| 2017-01-30 | $13.44 | $15.33 | 826,100 | — | — |
| 2017-01-27 | $13.62 | $15.54 | 710,100 | — | — |
| 2017-01-26 | $13.76 | $15.70 | 1,570,600 | — | — |
| 2017-01-25 | $13.61 | $15.52 | 1,533,700 | — | — |
| 2017-01-24 | $13.28 | $15.15 | 1,434,000 | — | — |
| 2017-01-23 | $13.15 | $15.00 | 1,419,300 | — | — |
| 2017-01-20 | $13.07 | $14.91 | 1,080,700 | — | — |
| 2017-01-19 | $12.86 | $14.67 | 709,000 | — | — |
| 2017-01-18 | $12.89 | $14.70 | 808,000 | — | — |
| 2017-01-17 | $12.87 | $14.68 | 1,394,700 | — | — |
| 2017-01-13 | $12.89 | $14.70 | 1,113,400 | — | — |
| 2017-01-12 | $12.72 | $14.51 | 1,727,900 | — | — |
| 2017-01-11 | $13.15 | $15.00 | 1,819,700 | — | — |
| 2017-01-10 | $13.21 | $15.07 | 2,800,900 | — | — |
| 2017-01-09 | $12.82 | $14.62 | 2,839,500 | — | — |
| 2017-01-06 | $13.35 | $15.23 | 623,500 | — | — |
| 2017-01-05 | $13.42 | $15.31 | 563,000 | — | — |
| 2017-01-04 | $13.62 | $15.54 | 891,300 | — | — |
| 2017-01-03 | $13.54 | $15.44 | 952,700 | — | — |