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
- 2012-11-08 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 | $11.90 | $20.10 | 92,600 | — | — |
| 2017-12-28 | $11.91 | $20.12 | 83,300 | — | — |
| 2017-12-27 | $12.04 | $20.34 | 61,900 | — | — |
| 2017-12-26 | $12.02 | $20.31 | 63,200 | — | — |
| 2017-12-22 | $12.06 | $20.37 | 41,300 | — | — |
| 2017-12-21 | $11.99 | $20.25 | 43,300 | — | — |
| 2017-12-20 | $11.87 | $20.05 | 62,700 | — | — |
| 2017-12-19 | $11.97 | $20.22 | 46,600 | — | — |
| 2017-12-18 | $12.02 | $20.31 | 62,300 | — | — |
| 2017-12-15 | $11.98 | $20.24 | 59,300 | — | — |
| 2017-12-14 | $12.11 | $20.46 | 80,400 | — | — |
| 2017-12-13 | $12.58 | $20.68 | 79,700 | — | — |
| 2017-12-12 | $12.46 | $20.48 | 76,900 | — | — |
| 2017-12-11 | $12.30 | $20.22 | 54,000 | — | — |
| 2017-12-08 | $12.15 | $19.97 | 36,400 | — | — |
| 2017-12-07 | $12.20 | $20.05 | 42,000 | — | — |
| 2017-12-06 | $12.35 | $20.30 | 43,500 | — | — |
| 2017-12-05 | $12.29 | $20.20 | 43,900 | — | — |
| 2017-12-04 | $12.32 | $20.25 | 67,100 | — | — |
| 2017-12-01 | $12.25 | $20.13 | 49,500 | — | — |
| 2017-11-30 | $12.16 | $19.99 | 42,200 | — | — |
| 2017-11-29 | $12.29 | $20.20 | 48,100 | — | — |
| 2017-11-28 | $12.11 | $19.90 | 51,800 | — | — |
| 2017-11-27 | $12.19 | $20.04 | 65,800 | — | — |
| 2017-11-24 | $12.32 | $20.25 | 47,300 | — | — |
| 2017-11-22 | $12.10 | $19.89 | 47,800 | — | — |
| 2017-11-21 | $12.19 | $20.04 | 34,900 | — | — |
| 2017-11-20 | $12.18 | $20.02 | 45,700 | — | — |
| 2017-11-17 | $12.03 | $19.77 | 50,800 | — | — |
| 2017-11-16 | $11.88 | $19.53 | 59,500 | — | — |
| 2017-11-15 | $11.85 | $19.48 | 52,000 | — | — |
| 2017-11-14 | $11.96 | $19.66 | 47,700 | — | — |
| 2017-11-13 | $12.02 | $19.76 | 79,300 | — | — |
| 2017-11-10 | $12.10 | $19.89 | 91,200 | — | — |
| 2017-11-09 | $12.27 | $20.17 | 49,500 | — | — |
| 2017-11-08 | $12.33 | $20.27 | 59,100 | — | — |
| 2017-11-07 | $12.43 | $20.43 | 71,500 | — | — |
| 2017-11-06 | $12.60 | $20.71 | 63,000 | — | — |
| 2017-11-03 | $12.76 | $20.97 | 35,900 | — | — |
| 2017-11-02 | $12.71 | $20.89 | 24,400 | — | — |
| 2017-11-01 | $12.90 | $21.20 | 29,700 | — | — |
| 2017-10-31 | $13.01 | $21.38 | 34,100 | — | — |
| 2017-10-30 | $12.93 | $21.25 | 12,500 | — | — |
| 2017-10-27 | $12.99 | $21.35 | 28,600 | — | — |
| 2017-10-26 | $12.93 | $21.25 | 38,400 | — | — |
| 2017-10-25 | $12.98 | $21.33 | 25,900 | — | — |
| 2017-10-24 | $13.12 | $21.56 | 16,200 | — | — |
| 2017-10-23 | $13.05 | $21.45 | 29,200 | — | — |
| 2017-10-20 | $13.16 | $21.63 | 26,900 | — | — |
| 2017-10-19 | $13.11 | $21.55 | 17,600 | — | — |
| 2017-10-18 | $13.07 | $21.48 | 14,000 | — | — |
| 2017-10-17 | $13.12 | $21.56 | 20,500 | — | — |
| 2017-10-16 | $13.06 | $21.47 | 22,900 | — | — |
| 2017-10-13 | $13.18 | $21.66 | 9,500 | — | — |
| 2017-10-12 | $13.16 | $21.63 | 32,300 | — | — |
| 2017-10-11 | $13.09 | $21.52 | 13,700 | — | — |
| 2017-10-10 | $13.15 | $21.61 | 20,400 | — | — |
| 2017-10-09 | $13.12 | $21.56 | 13,000 | — | — |
| 2017-10-06 | $13.10 | $21.53 | 9,700 | — | — |
| 2017-10-05 | $13.12 | $21.56 | 26,100 | — | — |
| 2017-10-04 | $13.08 | $21.50 | 36,700 | — | — |
| 2017-10-03 | $13.04 | $21.43 | 22,500 | — | — |
| 2017-10-02 | $13.10 | $21.53 | 48,900 | — | — |
| 2017-09-29 | $13.17 | $21.65 | 51,200 | — | — |
| 2017-09-28 | $13.06 | $21.47 | 19,800 | — | — |
| 2017-09-27 | $13.02 | $21.40 | 23,000 | — | — |
| 2017-09-26 | $13.00 | $21.37 | 33,600 | — | — |
| 2017-09-25 | $12.98 | $21.33 | 36,100 | — | — |
| 2017-09-22 | $13.01 | $21.38 | 43,300 | — | — |
| 2017-09-21 | $13.00 | $21.37 | 23,900 | — | — |
| 2017-09-20 | $13.02 | $21.40 | 45,700 | — | — |
| 2017-09-19 | $13.04 | $21.43 | 20,600 | — | — |
| 2017-09-18 | $13.01 | $21.38 | 87,500 | — | — |
| 2017-09-15 | $13.16 | $21.63 | 24,600 | — | — |
| 2017-09-14 | $13.13 | $21.58 | 27,400 | — | — |
| 2017-09-13 | $13.49 | $21.61 | 115,300 | — | — |
| 2017-09-12 | $13.41 | $21.49 | 45,100 | — | — |
| 2017-09-11 | $13.16 | $21.09 | 16,400 | — | — |
| 2017-09-08 | $13.10 | $20.99 | 61,200 | — | — |
| 2017-09-07 | $12.94 | $20.73 | 63,900 | — | — |
| 2017-09-06 | $13.09 | $20.97 | 30,000 | — | — |
| 2017-09-05 | $12.93 | $20.72 | 33,000 | — | — |
| 2017-09-01 | $13.09 | $20.97 | 23,500 | — | — |
| 2017-08-31 | $12.99 | $20.81 | 78,200 | — | — |
| 2017-08-30 | $13.02 | $20.86 | 47,800 | — | — |
| 2017-08-29 | $13.08 | $20.96 | 78,800 | — | — |
| 2017-08-28 | $12.87 | $20.62 | 84,000 | — | — |
| 2017-08-25 | $12.95 | $20.75 | 36,000 | — | — |
| 2017-08-24 | $13.00 | $20.83 | 72,800 | — | — |
| 2017-08-23 | $13.00 | $20.83 | 37,200 | — | — |
| 2017-08-22 | $13.03 | $20.88 | 42,300 | — | — |
| 2017-08-21 | $12.96 | $20.77 | 97,900 | — | — |
| 2017-08-18 | $13.33 | $21.36 | 31,000 | — | — |
| 2017-08-17 | $13.59 | $21.77 | 65,500 | — | — |
| 2017-08-16 | $13.39 | $21.45 | 53,600 | — | — |
| 2017-08-15 | $13.26 | $21.25 | 44,600 | — | — |
| 2017-08-14 | $13.32 | $21.34 | 62,900 | — | — |
| 2017-08-11 | $12.90 | $20.67 | 135,400 | — | — |
| 2017-08-10 | $13.11 | $21.01 | 102,400 | — | — |
| 2017-08-09 | $13.24 | $21.21 | 77,300 | — | — |
| 2017-08-08 | $13.30 | $21.31 | 113,700 | — | — |
| 2017-08-07 | $13.40 | $21.47 | 288,800 | — | — |
| 2017-08-04 | $13.66 | $21.89 | 152,500 | — | — |
| 2017-08-03 | $14.23 | $22.80 | 38,900 | — | — |
| 2017-08-02 | $14.27 | $22.86 | 9,000 | — | — |
| 2017-08-01 | $14.22 | $22.78 | 13,400 | — | — |
| 2017-07-31 | $14.09 | $22.58 | 27,500 | — | — |
| 2017-07-28 | $14.18 | $22.72 | 24,100 | — | — |
| 2017-07-27 | $14.16 | $22.69 | 18,800 | — | — |
| 2017-07-26 | $14.21 | $22.77 | 11,200 | — | — |
| 2017-07-25 | $14.20 | $22.75 | 23,600 | — | — |
| 2017-07-24 | $14.25 | $22.83 | 35,000 | — | — |
| 2017-07-21 | $14.14 | $22.66 | 80,800 | — | — |
| 2017-07-20 | $14.22 | $22.78 | 19,600 | — | — |
| 2017-07-19 | $14.24 | $22.82 | 15,600 | — | — |
| 2017-07-18 | $14.20 | $22.75 | 21,500 | — | — |
| 2017-07-17 | $14.14 | $22.66 | 26,500 | — | — |
| 2017-07-14 | $14.10 | $22.59 | 41,500 | — | — |
| 2017-07-13 | $14.20 | $22.75 | 13,300 | — | — |
| 2017-07-12 | $14.22 | $22.78 | 42,700 | — | — |
| 2017-07-11 | $14.24 | $22.82 | 21,500 | — | — |
| 2017-07-10 | $14.20 | $22.75 | 25,600 | — | — |
| 2017-07-07 | $14.12 | $22.62 | 28,100 | — | — |
| 2017-07-06 | $14.03 | $22.48 | 67,900 | — | — |
| 2017-07-05 | $13.95 | $22.35 | 26,800 | — | — |
| 2017-07-03 | $14.07 | $22.54 | 44,100 | — | — |
| 2017-06-30 | $14.31 | $22.93 | 155,000 | — | — |
| 2017-06-29 | $14.19 | $22.74 | 31,300 | — | — |
| 2017-06-28 | $14.16 | $22.69 | 55,200 | — | — |
| 2017-06-27 | $14.15 | $22.67 | 71,100 | — | — |
| 2017-06-26 | $14.16 | $22.69 | 71,300 | — | — |
| 2017-06-23 | $13.97 | $22.38 | 60,500 | — | — |
| 2017-06-22 | $14.07 | $22.54 | 34,100 | — | — |
| 2017-06-21 | $14.03 | $22.48 | 57,900 | — | — |
| 2017-06-20 | $13.97 | $22.38 | 25,900 | — | — |
| 2017-06-19 | $14.08 | $22.56 | 87,300 | — | — |
| 2017-06-16 | $14.07 | $22.54 | 19,900 | — | — |
| 2017-06-15 | $13.89 | $22.26 | 41,900 | — | — |
| 2017-06-14 | $13.95 | $22.35 | 79,400 | — | — |
| 2017-06-13 | $14.20 | $22.21 | 114,000 | — | — |
| 2017-06-12 | $14.16 | $22.14 | 40,300 | — | — |
| 2017-06-09 | $14.17 | $22.16 | 52,300 | — | — |
| 2017-06-08 | $14.21 | $22.22 | 76,300 | — | — |
| 2017-06-07 | $14.19 | $22.19 | 66,600 | — | — |
| 2017-06-06 | $14.17 | $22.16 | 45,400 | — | — |
| 2017-06-05 | $14.20 | $22.21 | 37,000 | — | — |
| 2017-06-02 | $14.18 | $22.18 | 53,300 | — | — |
| 2017-06-01 | $14.21 | $22.22 | 51,900 | — | — |
| 2017-05-31 | $14.07 | $22.00 | 56,000 | — | — |
| 2017-05-30 | $14.25 | $22.29 | 55,500 | — | — |
| 2017-05-26 | $14.12 | $22.08 | 39,400 | — | — |
| 2017-05-25 | $14.07 | $22.00 | 73,300 | — | — |
| 2017-05-24 | $14.14 | $22.11 | 50,600 | — | — |
| 2017-05-23 | $14.23 | $22.25 | 41,100 | — | — |
| 2017-05-22 | $14.13 | $22.10 | 34,900 | — | — |
| 2017-05-19 | $14.13 | $22.10 | 50,300 | — | — |
| 2017-05-18 | $14.20 | $22.21 | 38,600 | — | — |
| 2017-05-17 | $14.16 | $22.14 | 78,400 | — | — |
| 2017-05-16 | $14.16 | $22.14 | 44,500 | — | — |
| 2017-05-15 | $14.26 | $22.30 | 100,400 | — | — |
| 2017-05-12 | $14.23 | $22.25 | 67,500 | — | — |
| 2017-05-11 | $14.31 | $22.38 | 51,900 | — | — |
| 2017-05-10 | $14.25 | $22.29 | 83,800 | — | — |
| 2017-05-09 | $14.36 | $22.46 | 106,500 | — | — |
| 2017-05-08 | $14.24 | $22.27 | 139,600 | — | — |
| 2017-05-05 | $14.35 | $22.44 | 144,400 | — | — |
| 2017-05-04 | $13.63 | $21.32 | 260,000 | — | — |
| 2017-05-03 | $14.41 | $22.54 | 83,800 | — | — |
| 2017-05-02 | $14.44 | $22.58 | 55,700 | — | — |
| 2017-05-01 | $14.46 | $22.61 | 55,800 | — | — |
| 2017-04-28 | $14.46 | $22.61 | 100,400 | — | — |
| 2017-04-27 | $14.44 | $22.58 | 109,200 | — | — |
| 2017-04-26 | $14.45 | $22.60 | 88,600 | — | — |
| 2017-04-25 | $14.35 | $22.44 | 119,800 | — | — |
| 2017-04-24 | $14.43 | $22.57 | 77,900 | — | — |
| 2017-04-21 | $14.41 | $22.54 | 88,200 | — | — |
| 2017-04-20 | $14.29 | $22.35 | 63,600 | — | — |
| 2017-04-19 | $14.42 | $22.55 | 70,400 | — | — |
| 2017-04-18 | $14.37 | $22.47 | 83,800 | — | — |
| 2017-04-17 | $14.27 | $22.32 | 118,900 | — | — |
| 2017-04-13 | $14.19 | $22.19 | 87,600 | — | — |
| 2017-04-12 | $14.35 | $22.44 | 66,800 | — | — |
| 2017-04-11 | $14.30 | $22.36 | 94,600 | — | — |
| 2017-04-10 | $14.19 | $22.19 | 160,000 | — | — |
| 2017-04-07 | $14.37 | $22.47 | 87,000 | — | — |
| 2017-04-06 | $14.58 | $22.80 | 550,100 | — | — |
| 2017-04-05 | $14.17 | $22.16 | 198,700 | — | — |
| 2017-04-04 | $14.23 | $22.25 | 272,800 | — | — |
| 2017-04-03 | $14.40 | $22.52 | 361,300 | — | — |
| 2017-03-31 | $14.19 | $22.19 | 612,200 | — | — |
| 2017-03-30 | $14.02 | $21.93 | 3,307,000 | — | — |
| 2017-03-29 | $14.98 | $23.43 | 76,100 | — | — |
| 2017-03-28 | $15.22 | $23.80 | 71,900 | — | — |
| 2017-03-27 | $15.06 | $23.55 | 40,100 | — | — |
| 2017-03-24 | $15.10 | $23.61 | 34,100 | — | — |
| 2017-03-23 | $14.95 | $23.38 | 40,400 | — | — |
| 2017-03-22 | $14.75 | $23.07 | 24,700 | — | — |
| 2017-03-21 | $14.86 | $23.24 | 22,700 | — | — |
| 2017-03-20 | $14.73 | $23.04 | 48,500 | — | — |
| 2017-03-17 | $14.62 | $22.86 | 73,400 | — | — |
| 2017-03-16 | $14.94 | $22.83 | 52,300 | — | — |
| 2017-03-15 | $14.99 | $22.91 | 70,200 | — | — |
| 2017-03-14 | $14.90 | $22.77 | 27,000 | — | — |
| 2017-03-13 | $14.90 | $22.77 | 39,100 | — | — |
| 2017-03-10 | $14.95 | $22.85 | 46,100 | — | — |
| 2017-03-09 | $14.75 | $22.54 | 44,900 | — | — |
| 2017-03-08 | $14.94 | $22.83 | 59,400 | — | — |
| 2017-03-07 | $14.63 | $22.36 | 26,300 | — | — |
| 2017-03-06 | $14.62 | $22.34 | 31,300 | — | — |
| 2017-03-03 | $14.75 | $22.54 | 24,800 | — | — |
| 2017-03-02 | $14.69 | $22.45 | 23,400 | — | — |
| 2017-03-01 | $14.69 | $22.45 | 15,900 | — | — |
| 2017-02-28 | $14.63 | $22.36 | 26,100 | — | — |
| 2017-02-27 | $14.70 | $22.47 | 19,200 | — | — |
| 2017-02-24 | $14.56 | $22.25 | 38,100 | — | — |
| 2017-02-23 | $14.50 | $22.16 | 31,000 | — | — |
| 2017-02-22 | $14.49 | $22.14 | 30,600 | — | — |
| 2017-02-21 | $14.50 | $22.16 | 12,500 | — | — |
| 2017-02-17 | $14.50 | $22.16 | 10,800 | — | — |
| 2017-02-16 | $14.48 | $22.13 | 16,000 | — | — |
| 2017-02-15 | $14.50 | $22.16 | 24,700 | — | — |
| 2017-02-14 | $14.50 | $22.16 | 17,700 | — | — |
| 2017-02-13 | $14.39 | $21.99 | 19,900 | — | — |
| 2017-02-10 | $14.32 | $21.89 | 21,200 | — | — |
| 2017-02-09 | $14.33 | $21.90 | 19,400 | — | — |
| 2017-02-08 | $14.39 | $21.99 | 9,000 | — | — |
| 2017-02-07 | $14.45 | $22.08 | 32,300 | — | — |
| 2017-02-06 | $14.49 | $22.14 | 10,500 | — | — |
| 2017-02-03 | $14.35 | $21.93 | 10,500 | — | — |
| 2017-02-02 | $14.27 | $21.81 | 24,100 | — | — |
| 2017-02-01 | $14.42 | $22.04 | 13,300 | — | — |
| 2017-01-31 | $14.32 | $21.89 | 25,000 | — | — |
| 2017-01-30 | $14.44 | $22.07 | 29,900 | — | — |
| 2017-01-27 | $14.50 | $22.16 | 11,800 | — | — |
| 2017-01-26 | $14.48 | $22.13 | 9,500 | — | — |
| 2017-01-25 | $14.39 | $21.99 | 21,200 | — | — |
| 2017-01-24 | $14.48 | $22.13 | 15,400 | — | — |
| 2017-01-23 | $14.39 | $21.99 | 23,300 | — | — |
| 2017-01-20 | $14.37 | $21.96 | 37,400 | — | — |
| 2017-01-19 | $14.42 | $22.04 | 18,100 | — | — |
| 2017-01-18 | $14.48 | $22.13 | 34,400 | — | — |
| 2017-01-17 | $14.44 | $22.07 | 58,900 | — | — |
| 2017-01-13 | $14.29 | $21.84 | 57,600 | — | — |
| 2017-01-12 | $14.18 | $21.67 | 45,200 | — | — |
| 2017-01-11 | $14.02 | $21.43 | 26,400 | — | — |
| 2017-01-10 | $13.97 | $21.35 | 25,900 | — | — |
| 2017-01-09 | $13.94 | $21.30 | 15,400 | — | — |
| 2017-01-06 | $13.98 | $21.37 | 29,300 | — | — |
| 2017-01-05 | $14.05 | $21.47 | 16,300 | — | — |
| 2017-01-04 | $14.25 | $21.78 | 68,000 | — | — |
| 2017-01-03 | $14.00 | $21.40 | 62,400 | — | — |