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
- 1993-11-16 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 | $13.65 | $19.18 | 121,400 | — | — |
| 2017-12-28 | $13.70 | $19.25 | 89,800 | — | — |
| 2017-12-27 | $13.70 | $19.25 | 170,900 | — | — |
| 2017-12-26 | $12.85 | $18.05 | 63,700 | — | — |
| 2017-12-22 | $13.05 | $18.34 | 79,900 | — | — |
| 2017-12-21 | $13.00 | $18.27 | 112,900 | — | — |
| 2017-12-20 | $13.10 | $18.41 | 100,800 | — | — |
| 2017-12-19 | $13.60 | $19.11 | 85,700 | — | — |
| 2017-12-18 | $13.80 | $19.39 | 76,500 | — | — |
| 2017-12-15 | $13.65 | $19.18 | 259,700 | — | — |
| 2017-12-14 | $12.55 | $17.63 | 239,300 | — | — |
| 2017-12-13 | $12.60 | $17.70 | 164,400 | — | — |
| 2017-12-12 | $12.50 | $17.56 | 47,700 | — | — |
| 2017-12-11 | $12.55 | $17.63 | 70,900 | — | — |
| 2017-12-08 | $12.55 | $17.63 | 88,700 | — | — |
| 2017-12-07 | $12.70 | $17.84 | 111,700 | — | — |
| 2017-12-06 | $12.75 | $17.91 | 58,100 | — | — |
| 2017-12-05 | $13.00 | $18.27 | 59,400 | — | — |
| 2017-12-04 | $13.45 | $18.90 | 53,200 | — | — |
| 2017-12-01 | $13.40 | $18.83 | 58,600 | — | — |
| 2017-11-30 | $13.45 | $18.90 | 68,600 | — | — |
| 2017-11-29 | $13.90 | $19.53 | 138,300 | — | — |
| 2017-11-28 | $13.75 | $19.32 | 85,000 | — | — |
| 2017-11-27 | $13.15 | $18.48 | 47,900 | — | — |
| 2017-11-24 | $13.00 | $18.27 | 25,000 | — | — |
| 2017-11-22 | $13.10 | $18.41 | 28,700 | — | — |
| 2017-11-21 | $13.20 | $18.55 | 42,600 | — | — |
| 2017-11-20 | $12.95 | $18.19 | 38,500 | — | — |
| 2017-11-17 | $12.65 | $17.77 | 51,500 | — | — |
| 2017-11-16 | $12.60 | $17.70 | 62,800 | — | — |
| 2017-11-15 | $12.60 | $17.70 | 254,700 | — | — |
| 2017-11-14 | $12.55 | $17.63 | 32,000 | — | — |
| 2017-11-13 | $12.50 | $17.56 | 55,100 | — | — |
| 2017-11-10 | $12.45 | $17.49 | 56,100 | — | — |
| 2017-11-09 | $12.60 | $17.70 | 42,700 | — | — |
| 2017-11-08 | $12.65 | $17.77 | 50,800 | — | — |
| 2017-11-07 | $12.95 | $18.19 | 73,000 | — | — |
| 2017-11-06 | $13.60 | $19.11 | 30,300 | — | — |
| 2017-11-03 | $13.60 | $19.11 | 51,200 | — | — |
| 2017-11-02 | $13.80 | $19.39 | 82,100 | — | — |
| 2017-11-01 | $13.50 | $18.97 | 44,300 | — | — |
| 2017-10-31 | $13.70 | $19.25 | 81,800 | — | — |
| 2017-10-30 | $13.60 | $19.11 | 50,300 | — | — |
| 2017-10-27 | $14.30 | $20.09 | 54,900 | — | — |
| 2017-10-26 | $14.10 | $19.81 | 59,000 | — | — |
| 2017-10-25 | $14.50 | $20.36 | 105,400 | — | — |
| 2017-10-24 | $14.30 | $20.08 | 131,400 | — | — |
| 2017-10-23 | $13.90 | $19.52 | 52,800 | — | — |
| 2017-10-20 | $14.25 | $20.01 | 124,500 | — | — |
| 2017-10-19 | $13.75 | $19.31 | 94,500 | — | — |
| 2017-10-18 | $13.30 | $18.67 | 47,700 | — | — |
| 2017-10-17 | $13.15 | $18.46 | 50,300 | — | — |
| 2017-10-16 | $13.40 | $18.81 | 57,600 | — | — |
| 2017-10-13 | $13.25 | $18.60 | 43,100 | — | — |
| 2017-10-12 | $13.30 | $18.67 | 58,000 | — | — |
| 2017-10-11 | $13.40 | $18.81 | 92,400 | — | — |
| 2017-10-10 | $13.45 | $18.88 | 116,000 | — | — |
| 2017-10-09 | $13.35 | $18.74 | 57,200 | — | — |
| 2017-10-06 | $13.30 | $18.67 | 62,500 | — | — |
| 2017-10-05 | $13.40 | $18.81 | 87,600 | — | — |
| 2017-10-04 | $13.30 | $18.67 | 49,900 | — | — |
| 2017-10-03 | $13.45 | $18.88 | 85,200 | — | — |
| 2017-10-02 | $13.50 | $18.95 | 96,300 | — | — |
| 2017-09-29 | $13.45 | $18.88 | 280,200 | — | — |
| 2017-09-28 | $13.20 | $18.53 | 79,400 | — | — |
| 2017-09-27 | $13.15 | $18.46 | 162,700 | — | — |
| 2017-09-26 | $12.90 | $18.11 | 122,200 | — | — |
| 2017-09-25 | $12.60 | $17.69 | 126,900 | — | — |
| 2017-09-22 | $12.50 | $17.55 | 95,500 | — | — |
| 2017-09-21 | $12.55 | $17.62 | 361,700 | — | — |
| 2017-09-20 | $12.20 | $17.13 | 60,200 | — | — |
| 2017-09-19 | $12.15 | $17.06 | 72,300 | — | — |
| 2017-09-18 | $12.15 | $17.06 | 112,200 | — | — |
| 2017-09-15 | $11.80 | $16.57 | 228,200 | — | — |
| 2017-09-14 | $11.65 | $16.36 | 50,700 | — | — |
| 2017-09-13 | $11.50 | $16.15 | 60,700 | — | — |
| 2017-09-12 | $11.40 | $16.01 | 76,400 | — | — |
| 2017-09-11 | $11.00 | $15.44 | 78,600 | — | — |
| 2017-09-08 | $10.80 | $15.16 | 74,500 | — | — |
| 2017-09-07 | $10.85 | $15.23 | 66,500 | — | — |
| 2017-09-06 | $11.15 | $15.66 | 45,900 | — | — |
| 2017-09-05 | $11.00 | $15.44 | 64,100 | — | — |
| 2017-09-01 | $11.45 | $16.08 | 42,000 | — | — |
| 2017-08-31 | $11.45 | $16.08 | 63,600 | — | — |
| 2017-08-30 | $11.35 | $15.94 | 29,900 | — | — |
| 2017-08-29 | $11.30 | $15.87 | 51,300 | — | — |
| 2017-08-28 | $11.45 | $16.08 | 38,300 | — | — |
| 2017-08-25 | $11.45 | $16.08 | 55,200 | — | — |
| 2017-08-24 | $11.60 | $16.29 | 153,700 | — | — |
| 2017-08-23 | $11.55 | $16.22 | 89,000 | — | — |
| 2017-08-22 | $11.45 | $16.08 | 22,200 | — | — |
| 2017-08-21 | $11.25 | $15.80 | 38,100 | — | — |
| 2017-08-18 | $11.35 | $15.94 | 68,100 | — | — |
| 2017-08-17 | $11.35 | $15.94 | 62,800 | — | — |
| 2017-08-16 | $11.40 | $16.01 | 50,600 | — | — |
| 2017-08-15 | $11.35 | $15.94 | 83,800 | — | — |
| 2017-08-14 | $11.75 | $16.50 | 44,700 | — | — |
| 2017-08-11 | $11.25 | $15.80 | 79,800 | — | — |
| 2017-08-10 | $11.30 | $15.87 | 56,100 | — | — |
| 2017-08-09 | $11.45 | $16.08 | 107,600 | — | — |
| 2017-08-08 | $11.75 | $16.50 | 52,800 | — | — |
| 2017-08-07 | $11.75 | $16.50 | 85,200 | — | — |
| 2017-08-04 | $12.10 | $16.99 | 62,100 | — | — |
| 2017-08-03 | $11.75 | $16.50 | 44,200 | — | — |
| 2017-08-02 | $11.90 | $16.71 | 43,600 | — | — |
| 2017-08-01 | $12.10 | $16.99 | 57,800 | — | — |
| 2017-07-31 | $11.85 | $16.64 | 74,700 | — | — |
| 2017-07-28 | $11.70 | $16.43 | 35,200 | — | — |
| 2017-07-27 | $11.85 | $16.64 | 88,200 | — | — |
| 2017-07-26 | $11.60 | $16.29 | 52,400 | — | — |
| 2017-07-25 | $11.65 | $16.34 | 84,200 | — | — |
| 2017-07-24 | $11.40 | $15.99 | 46,300 | — | — |
| 2017-07-21 | $11.40 | $15.99 | 120,800 | — | — |
| 2017-07-20 | $11.55 | $16.20 | 56,400 | — | — |
| 2017-07-19 | $11.65 | $16.34 | 46,200 | — | — |
| 2017-07-18 | $11.80 | $16.55 | 71,700 | — | — |
| 2017-07-17 | $11.70 | $16.41 | 85,200 | — | — |
| 2017-07-14 | $11.65 | $16.34 | 56,500 | — | — |
| 2017-07-13 | $11.65 | $16.34 | 50,300 | — | — |
| 2017-07-12 | $12.00 | $16.83 | 60,400 | — | — |
| 2017-07-11 | $11.90 | $16.69 | 72,500 | — | — |
| 2017-07-10 | $11.90 | $16.69 | 73,100 | — | — |
| 2017-07-07 | $11.95 | $16.76 | 50,600 | — | — |
| 2017-07-06 | $11.70 | $16.41 | 75,700 | — | — |
| 2017-07-05 | $12.05 | $16.90 | 93,600 | — | — |
| 2017-07-03 | $12.25 | $17.18 | 103,100 | — | — |
| 2017-06-30 | $11.55 | $16.20 | 424,800 | — | — |
| 2017-06-29 | $11.15 | $15.64 | 219,200 | — | — |
| 2017-06-28 | $11.05 | $15.50 | 241,200 | — | — |
| 2017-06-27 | $11.10 | $15.57 | 226,200 | — | — |
| 2017-06-26 | $11.15 | $15.64 | 195,600 | — | — |
| 2017-06-23 | $11.40 | $15.99 | 373,300 | — | — |
| 2017-06-22 | $11.35 | $15.92 | 58,500 | — | — |
| 2017-06-21 | $11.40 | $15.99 | 132,100 | — | — |
| 2017-06-20 | $11.80 | $16.55 | 132,700 | — | — |
| 2017-06-19 | $11.95 | $16.76 | 82,600 | — | — |
| 2017-06-16 | $12.00 | $16.83 | 136,100 | — | — |
| 2017-06-15 | $12.20 | $17.11 | 115,600 | — | — |
| 2017-06-14 | $11.70 | $16.41 | 162,000 | — | — |
| 2017-06-13 | $12.00 | $16.83 | 175,700 | — | — |
| 2017-06-12 | $12.05 | $16.90 | 305,000 | — | — |
| 2017-06-09 | $12.15 | $17.04 | 194,300 | — | — |
| 2017-06-08 | $12.00 | $16.83 | 127,400 | — | — |
| 2017-06-07 | $11.45 | $16.06 | 165,300 | — | — |
| 2017-06-06 | $11.45 | $16.06 | 129,600 | — | — |
| 2017-06-05 | $11.80 | $16.55 | 73,000 | — | — |
| 2017-06-02 | $12.25 | $17.18 | 227,700 | — | — |
| 2017-06-01 | $11.95 | $16.76 | 82,700 | — | — |
| 2017-05-31 | $11.60 | $16.27 | 43,500 | — | — |
| 2017-05-30 | $11.55 | $16.20 | 23,100 | — | — |
| 2017-05-26 | $11.80 | $16.55 | 42,700 | — | — |
| 2017-05-25 | $11.70 | $16.41 | 75,400 | — | — |
| 2017-05-24 | $11.70 | $16.41 | 73,700 | — | — |
| 2017-05-23 | $11.65 | $16.34 | 31,300 | — | — |
| 2017-05-22 | $11.60 | $16.27 | 48,600 | — | — |
| 2017-05-19 | $11.45 | $16.06 | 96,300 | — | — |
| 2017-05-18 | $11.70 | $16.41 | 59,100 | — | — |
| 2017-05-17 | $11.60 | $16.27 | 106,500 | — | — |
| 2017-05-16 | $11.80 | $16.55 | 33,800 | — | — |
| 2017-05-15 | $11.85 | $16.62 | 44,900 | — | — |
| 2017-05-12 | $11.60 | $16.27 | 50,100 | — | — |
| 2017-05-11 | $11.85 | $16.62 | 36,700 | — | — |
| 2017-05-10 | $12.15 | $17.04 | 58,400 | — | — |
| 2017-05-09 | $12.15 | $17.04 | 62,500 | — | — |
| 2017-05-08 | $12.00 | $16.83 | 40,000 | — | — |
| 2017-05-05 | $12.05 | $16.90 | 53,500 | — | — |
| 2017-05-04 | $12.00 | $16.83 | 63,900 | — | — |
| 2017-05-03 | $11.65 | $16.34 | 98,100 | — | — |
| 2017-05-02 | $11.85 | $16.62 | 89,100 | — | — |
| 2017-05-01 | $11.80 | $16.55 | 180,100 | — | — |
| 2017-04-28 | $12.00 | $16.83 | 138,600 | — | — |
| 2017-04-27 | $12.00 | $16.83 | 65,100 | — | — |
| 2017-04-26 | $12.00 | $16.83 | 91,000 | — | — |
| 2017-04-25 | $11.90 | $16.68 | 105,000 | — | — |
| 2017-04-24 | $11.70 | $16.40 | 131,000 | — | — |
| 2017-04-21 | $11.45 | $16.05 | 144,000 | — | — |
| 2017-04-20 | $11.45 | $16.05 | 59,500 | — | — |
| 2017-04-19 | $11.20 | $15.70 | 55,700 | — | — |
| 2017-04-18 | $11.25 | $15.77 | 58,300 | — | — |
| 2017-04-17 | $11.25 | $15.77 | 65,800 | — | — |
| 2017-04-13 | $11.05 | $15.49 | 113,900 | — | — |
| 2017-04-12 | $11.15 | $15.63 | 56,600 | — | — |
| 2017-04-11 | $11.25 | $15.77 | 30,000 | — | — |
| 2017-04-10 | $11.15 | $15.63 | 88,700 | — | — |
| 2017-04-07 | $11.15 | $15.63 | 65,500 | — | — |
| 2017-04-06 | $11.15 | $15.63 | 64,700 | — | — |
| 2017-04-05 | $11.05 | $15.49 | 162,800 | — | — |
| 2017-04-04 | $11.10 | $15.56 | 110,200 | — | — |
| 2017-04-03 | $11.15 | $15.63 | 291,600 | — | — |
| 2017-03-31 | $11.25 | $15.77 | 146,700 | — | — |
| 2017-03-30 | $11.20 | $15.70 | 86,900 | — | — |
| 2017-03-29 | $10.55 | $14.79 | 28,600 | — | — |
| 2017-03-28 | $10.50 | $14.72 | 45,900 | — | — |
| 2017-03-27 | $10.30 | $14.44 | 18,900 | — | — |
| 2017-03-24 | $10.30 | $14.44 | 19,700 | — | — |
| 2017-03-23 | $10.40 | $14.58 | 27,500 | — | — |
| 2017-03-22 | $10.35 | $14.51 | 77,200 | — | — |
| 2017-03-21 | $10.40 | $14.58 | 90,900 | — | — |
| 2017-03-20 | $10.80 | $15.14 | 37,000 | — | — |
| 2017-03-17 | $11.10 | $15.56 | 135,600 | — | — |
| 2017-03-16 | $11.10 | $15.56 | 46,600 | — | — |
| 2017-03-15 | $10.95 | $15.35 | 70,300 | — | — |
| 2017-03-14 | $11.25 | $15.77 | 44,300 | — | — |
| 2017-03-13 | $11.05 | $15.49 | 44,100 | — | — |
| 2017-03-10 | $10.90 | $15.28 | 42,700 | — | — |
| 2017-03-09 | $11.10 | $15.56 | 61,700 | — | — |
| 2017-03-08 | $11.25 | $15.77 | 85,100 | — | — |
| 2017-03-07 | $11.20 | $15.70 | 78,400 | — | — |
| 2017-03-06 | $11.00 | $15.42 | 156,400 | — | — |
| 2017-03-03 | $11.00 | $15.42 | 38,500 | — | — |
| 2017-03-02 | $11.05 | $15.49 | 57,400 | — | — |
| 2017-03-01 | $11.20 | $15.70 | 79,400 | — | — |
| 2017-02-28 | $10.95 | $15.35 | 70,600 | — | — |
| 2017-02-27 | $11.05 | $15.49 | 170,900 | — | — |
| 2017-02-24 | $10.85 | $15.21 | 120,400 | — | — |
| 2017-02-23 | $10.85 | $15.21 | 94,000 | — | — |
| 2017-02-22 | $10.85 | $15.21 | 35,800 | — | — |
| 2017-02-21 | $10.85 | $15.21 | 52,600 | — | — |
| 2017-02-17 | $10.85 | $15.21 | 131,500 | — | — |
| 2017-02-16 | $10.85 | $15.21 | 52,200 | — | — |
| 2017-02-15 | $11.00 | $15.42 | 93,300 | — | — |
| 2017-02-14 | $11.00 | $15.42 | 73,800 | — | — |
| 2017-02-13 | $11.05 | $15.49 | 90,500 | — | — |
| 2017-02-10 | $11.00 | $15.42 | 69,200 | — | — |
| 2017-02-09 | $10.90 | $15.28 | 79,200 | — | — |
| 2017-02-08 | $10.85 | $15.21 | 119,400 | — | — |
| 2017-02-07 | $10.85 | $15.21 | 45,200 | — | — |
| 2017-02-06 | $10.95 | $15.35 | 45,800 | — | — |
| 2017-02-03 | $11.05 | $15.49 | 37,500 | — | — |
| 2017-02-02 | $11.00 | $15.42 | 50,900 | — | — |
| 2017-02-01 | $10.90 | $15.28 | 46,300 | — | — |
| 2017-01-31 | $10.80 | $15.14 | 80,200 | — | — |
| 2017-01-30 | $10.70 | $15.00 | 43,600 | — | — |
| 2017-01-27 | $10.95 | $15.35 | 46,400 | — | — |
| 2017-01-26 | $10.75 | $15.07 | 110,800 | — | — |
| 2017-01-25 | $10.35 | $14.51 | 28,300 | — | — |
| 2017-01-24 | $10.30 | $14.42 | 66,200 | — | — |
| 2017-01-23 | $10.10 | $14.14 | 43,100 | — | — |
| 2017-01-20 | $10.20 | $14.28 | 60,600 | — | — |
| 2017-01-19 | $10.15 | $14.21 | 53,300 | — | — |
| 2017-01-18 | $10.30 | $14.42 | 65,200 | — | — |
| 2017-01-17 | $10.25 | $14.35 | 107,800 | — | — |
| 2017-01-13 | $10.35 | $14.49 | 27,400 | — | — |
| 2017-01-12 | $10.15 | $14.21 | 104,900 | — | — |
| 2017-01-11 | $10.45 | $14.63 | 53,400 | — | — |
| 2017-01-10 | $10.55 | $14.77 | 42,700 | — | — |
| 2017-01-09 | $10.25 | $14.35 | 36,100 | — | — |
| 2017-01-06 | $10.55 | $14.77 | 29,300 | — | — |
| 2017-01-05 | $10.65 | $14.91 | 49,400 | — | — |
| 2017-01-04 | $10.95 | $15.33 | 46,800 | — | — |
| 2017-01-03 | $10.90 | $15.26 | 32,500 | — | — |