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
- 1998-05-21 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 | $13.90 | $13.90 | 143,900 | — | — |
| 2017-12-28 | $14.10 | $14.10 | 96,800 | — | — |
| 2017-12-27 | $14.15 | $14.15 | 162,200 | — | — |
| 2017-12-26 | $14.10 | $14.10 | 155,700 | — | — |
| 2017-12-22 | $14.00 | $14.00 | 110,200 | — | — |
| 2017-12-21 | $14.05 | $14.05 | 291,500 | — | — |
| 2017-12-20 | $14.05 | $14.05 | 180,000 | — | — |
| 2017-12-19 | $14.10 | $14.10 | 245,400 | — | — |
| 2017-12-18 | $14.20 | $14.20 | 203,800 | — | — |
| 2017-12-15 | $14.35 | $14.35 | 699,800 | — | — |
| 2017-12-14 | $14.20 | $14.20 | 212,100 | — | — |
| 2017-12-13 | $14.35 | $14.35 | 312,200 | — | — |
| 2017-12-12 | $14.10 | $14.10 | 279,500 | — | — |
| 2017-12-11 | $14.00 | $14.00 | 220,000 | — | — |
| 2017-12-08 | $13.90 | $13.90 | 369,400 | — | — |
| 2017-12-07 | $13.50 | $13.50 | 295,300 | — | — |
| 2017-12-06 | $13.70 | $13.70 | 217,100 | — | — |
| 2017-12-05 | $13.05 | $13.05 | 340,400 | — | — |
| 2017-12-04 | $12.75 | $12.75 | 205,900 | — | — |
| 2017-12-01 | $12.95 | $12.95 | 153,800 | — | — |
| 2017-11-30 | $13.40 | $13.40 | 138,300 | — | — |
| 2017-11-29 | $13.30 | $13.30 | 117,600 | — | — |
| 2017-11-28 | $13.50 | $13.50 | 135,800 | — | — |
| 2017-11-27 | $13.35 | $13.35 | 69,600 | — | — |
| 2017-11-24 | $13.40 | $13.40 | 61,900 | — | — |
| 2017-11-22 | $13.50 | $13.50 | 113,600 | — | — |
| 2017-11-21 | $13.50 | $13.50 | 154,700 | — | — |
| 2017-11-20 | $13.25 | $13.25 | 139,300 | — | — |
| 2017-11-17 | $13.00 | $13.00 | 123,100 | — | — |
| 2017-11-16 | $13.20 | $13.20 | 122,200 | — | — |
| 2017-11-15 | $12.85 | $12.85 | 116,000 | — | — |
| 2017-11-14 | $13.00 | $13.00 | 113,900 | — | — |
| 2017-11-13 | $13.25 | $13.25 | 118,000 | — | — |
| 2017-11-10 | $13.30 | $13.30 | 72,600 | — | — |
| 2017-11-09 | $13.45 | $13.45 | 146,300 | — | — |
| 2017-11-08 | $13.80 | $13.80 | 191,800 | — | — |
| 2017-11-07 | $13.30 | $13.30 | 126,300 | — | — |
| 2017-11-06 | $13.45 | $13.45 | 109,600 | — | — |
| 2017-11-03 | $13.45 | $13.45 | 172,100 | — | — |
| 2017-11-02 | $13.70 | $13.70 | 218,900 | — | — |
| 2017-11-01 | $13.45 | $13.45 | 188,800 | — | — |
| 2017-10-31 | $13.60 | $13.60 | 393,700 | — | — |
| 2017-10-30 | $13.20 | $13.20 | 270,800 | — | — |
| 2017-10-27 | $13.45 | $13.45 | 510,800 | — | — |
| 2017-10-26 | $12.10 | $12.10 | 68,300 | — | — |
| 2017-10-25 | $12.10 | $12.10 | 127,000 | — | — |
| 2017-10-24 | $12.20 | $12.20 | 129,200 | — | — |
| 2017-10-23 | $12.45 | $12.45 | 111,600 | — | — |
| 2017-10-20 | $12.60 | $12.60 | 311,600 | — | — |
| 2017-10-19 | $11.95 | $11.95 | 129,300 | — | — |
| 2017-10-18 | $12.00 | $12.00 | 179,400 | — | — |
| 2017-10-17 | $11.90 | $11.90 | 239,300 | — | — |
| 2017-10-16 | $12.35 | $12.35 | 126,700 | — | — |
| 2017-10-13 | $12.35 | $12.35 | 123,700 | — | — |
| 2017-10-12 | $12.50 | $12.50 | 121,100 | — | — |
| 2017-10-11 | $12.50 | $12.50 | 129,700 | — | — |
| 2017-10-10 | $12.55 | $12.55 | 267,100 | — | — |
| 2017-10-09 | $12.60 | $12.60 | 153,700 | — | — |
| 2017-10-06 | $12.35 | $12.35 | 221,600 | — | — |
| 2017-10-05 | $12.50 | $12.50 | 181,500 | — | — |
| 2017-10-04 | $12.30 | $12.30 | 138,200 | — | — |
| 2017-10-03 | $12.25 | $12.25 | 179,800 | — | — |
| 2017-10-02 | $12.10 | $12.10 | 149,900 | — | — |
| 2017-09-29 | $12.05 | $12.05 | 216,900 | — | — |
| 2017-09-28 | $11.55 | $11.55 | 153,600 | — | — |
| 2017-09-27 | $11.65 | $11.65 | 162,900 | — | — |
| 2017-09-26 | $11.30 | $11.30 | 236,600 | — | — |
| 2017-09-25 | $11.35 | $11.35 | 162,500 | — | — |
| 2017-09-22 | $11.30 | $11.30 | 187,100 | — | — |
| 2017-09-21 | $11.30 | $11.30 | 189,900 | — | — |
| 2017-09-20 | $11.35 | $11.35 | 193,500 | — | — |
| 2017-09-19 | $11.45 | $11.45 | 223,800 | — | — |
| 2017-09-18 | $11.70 | $11.70 | 461,000 | — | — |
| 2017-09-15 | $11.05 | $11.05 | 2,378,100 | — | — |
| 2017-09-14 | $12.10 | $12.10 | 175,400 | — | — |
| 2017-09-13 | $12.20 | $12.20 | 140,400 | — | — |
| 2017-09-12 | $12.35 | $12.35 | 125,500 | — | — |
| 2017-09-11 | $12.35 | $12.35 | 120,100 | — | — |
| 2017-09-08 | $12.35 | $12.35 | 162,600 | — | — |
| 2017-09-07 | $12.30 | $12.30 | 158,300 | — | — |
| 2017-09-06 | $12.40 | $12.40 | 80,700 | — | — |
| 2017-09-05 | $12.60 | $12.60 | 145,300 | — | — |
| 2017-09-01 | $12.65 | $12.65 | 134,600 | — | — |
| 2017-08-31 | $12.55 | $12.55 | 118,500 | — | — |
| 2017-08-30 | $12.30 | $12.30 | 122,000 | — | — |
| 2017-08-29 | $12.15 | $12.15 | 127,900 | — | — |
| 2017-08-28 | $12.30 | $12.30 | 116,700 | — | — |
| 2017-08-25 | $12.15 | $12.15 | 92,100 | — | — |
| 2017-08-24 | $12.25 | $12.25 | 113,500 | — | — |
| 2017-08-23 | $12.05 | $12.05 | 204,100 | — | — |
| 2017-08-22 | $12.05 | $12.05 | 182,100 | — | — |
| 2017-08-21 | $12.10 | $12.10 | 292,400 | — | — |
| 2017-08-18 | $12.25 | $12.25 | 136,700 | — | — |
| 2017-08-17 | $12.20 | $12.20 | 170,200 | — | — |
| 2017-08-16 | $12.40 | $12.40 | 155,300 | — | — |
| 2017-08-15 | $12.30 | $12.30 | 106,900 | — | — |
| 2017-08-14 | $12.55 | $12.55 | 170,800 | — | — |
| 2017-08-11 | $12.40 | $12.40 | 161,200 | — | — |
| 2017-08-10 | $12.65 | $12.65 | 197,100 | — | — |
| 2017-08-09 | $13.00 | $13.00 | 228,800 | — | — |
| 2017-08-08 | $13.00 | $13.00 | 162,900 | — | — |
| 2017-08-07 | $13.20 | $13.20 | 97,100 | — | — |
| 2017-08-04 | $13.20 | $13.20 | 190,300 | — | — |
| 2017-08-03 | $13.10 | $13.10 | 103,900 | — | — |
| 2017-08-02 | $13.25 | $13.25 | 170,500 | — | — |
| 2017-08-01 | $13.50 | $13.50 | 112,800 | — | — |
| 2017-07-31 | $13.50 | $13.50 | 176,800 | — | — |
| 2017-07-28 | $13.75 | $13.75 | 282,500 | — | — |
| 2017-07-27 | $14.25 | $14.25 | 214,800 | — | — |
| 2017-07-26 | $14.10 | $14.10 | 122,100 | — | — |
| 2017-07-25 | $14.60 | $14.60 | 202,200 | — | — |
| 2017-07-24 | $14.20 | $14.20 | 181,800 | — | — |
| 2017-07-21 | $14.00 | $14.00 | 501,900 | — | — |
| 2017-07-20 | $14.15 | $14.15 | 202,500 | — | — |
| 2017-07-19 | $14.00 | $14.00 | 177,500 | — | — |
| 2017-07-18 | $13.75 | $13.75 | 208,700 | — | — |
| 2017-07-17 | $14.15 | $14.15 | 234,000 | — | — |
| 2017-07-14 | $14.10 | $14.10 | 147,400 | — | — |
| 2017-07-13 | $14.00 | $14.00 | 113,900 | — | — |
| 2017-07-12 | $14.15 | $14.15 | 97,000 | — | — |
| 2017-07-11 | $14.05 | $14.05 | 198,900 | — | — |
| 2017-07-10 | $13.80 | $13.80 | 172,800 | — | — |
| 2017-07-07 | $13.90 | $13.90 | 145,400 | — | — |
| 2017-07-06 | $13.65 | $13.65 | 141,800 | — | — |
| 2017-07-05 | $14.15 | $14.15 | 174,500 | — | — |
| 2017-07-03 | $14.05 | $14.05 | 61,700 | — | — |
| 2017-06-30 | $14.35 | $14.35 | 139,300 | — | — |
| 2017-06-29 | $13.95 | $13.95 | 178,700 | — | — |
| 2017-06-28 | $14.60 | $14.60 | 203,400 | — | — |
| 2017-06-27 | $14.15 | $14.15 | 252,500 | — | — |
| 2017-06-26 | $14.65 | $14.65 | 247,400 | — | — |
| 2017-06-23 | $14.15 | $14.15 | 1,159,000 | — | — |
| 2017-06-22 | $14.00 | $14.00 | 122,500 | — | — |
| 2017-06-21 | $13.75 | $13.75 | 122,400 | — | — |
| 2017-06-20 | $13.70 | $13.70 | 132,900 | — | — |
| 2017-06-19 | $13.90 | $13.90 | 225,900 | — | — |
| 2017-06-16 | $13.10 | $13.10 | 549,400 | — | — |
| 2017-06-15 | $13.70 | $13.70 | 170,800 | — | — |
| 2017-06-14 | $13.60 | $13.60 | 117,400 | — | — |
| 2017-06-13 | $13.85 | $13.85 | 131,300 | — | — |
| 2017-06-12 | $14.05 | $14.05 | 161,500 | — | — |
| 2017-06-09 | $14.05 | $14.05 | 141,000 | — | — |
| 2017-06-08 | $14.20 | $14.20 | 118,000 | — | — |
| 2017-06-07 | $14.15 | $14.15 | 192,300 | — | — |
| 2017-06-06 | $14.25 | $14.25 | 173,400 | — | — |
| 2017-06-05 | $14.05 | $14.05 | 183,100 | — | — |
| 2017-06-02 | $14.35 | $14.35 | 130,100 | — | — |
| 2017-06-01 | $14.25 | $14.25 | 120,100 | — | — |
| 2017-05-31 | $13.70 | $13.70 | 148,200 | — | — |
| 2017-05-30 | $14.00 | $14.00 | 124,900 | — | — |
| 2017-05-26 | $14.10 | $14.10 | 126,300 | — | — |
| 2017-05-25 | $14.10 | $14.10 | 151,700 | — | — |
| 2017-05-24 | $14.40 | $14.40 | 94,100 | — | — |
| 2017-05-23 | $14.25 | $14.25 | 92,700 | — | — |
| 2017-05-22 | $14.25 | $14.25 | 102,000 | — | — |
| 2017-05-19 | $13.95 | $13.95 | 112,900 | — | — |
| 2017-05-18 | $13.95 | $13.95 | 137,300 | — | — |
| 2017-05-17 | $14.05 | $14.05 | 173,400 | — | — |
| 2017-05-16 | $14.60 | $14.60 | 221,600 | — | — |
| 2017-05-15 | $14.75 | $14.75 | 361,700 | — | — |
| 2017-05-12 | $14.10 | $14.10 | 131,600 | — | — |
| 2017-05-11 | $14.35 | $14.35 | 107,100 | — | — |
| 2017-05-10 | $14.65 | $14.65 | 130,700 | — | — |
| 2017-05-09 | $14.60 | $14.60 | 144,000 | — | — |
| 2017-05-08 | $14.80 | $14.80 | 135,800 | — | — |
| 2017-05-05 | $14.55 | $14.55 | 101,600 | — | — |
| 2017-05-04 | $14.45 | $14.45 | 200,400 | — | — |
| 2017-05-03 | $14.10 | $14.10 | 147,800 | — | — |
| 2017-05-02 | $13.95 | $13.95 | 209,400 | — | — |
| 2017-05-01 | $13.70 | $13.70 | 159,700 | — | — |
| 2017-04-28 | $13.50 | $13.50 | 343,700 | — | — |
| 2017-04-27 | $13.60 | $13.60 | 165,600 | — | — |
| 2017-04-26 | $13.65 | $13.65 | 270,300 | — | — |
| 2017-04-25 | $13.25 | $13.25 | 181,800 | — | — |
| 2017-04-24 | $13.10 | $13.10 | 193,600 | — | — |
| 2017-04-21 | $12.80 | $12.80 | 170,900 | — | — |
| 2017-04-20 | $12.70 | $12.70 | 120,200 | — | — |
| 2017-04-19 | $12.55 | $12.55 | 163,400 | — | — |
| 2017-04-18 | $12.35 | $12.35 | 91,400 | — | — |
| 2017-04-17 | $12.30 | $12.30 | 118,600 | — | — |
| 2017-04-13 | $12.10 | $12.10 | 191,200 | — | — |
| 2017-04-12 | $12.10 | $12.10 | 263,500 | — | — |
| 2017-04-11 | $12.33 | $12.33 | 279,100 | — | — |
| 2017-04-10 | $12.40 | $12.40 | 292,600 | — | — |
| 2017-04-07 | $12.55 | $12.55 | 305,200 | — | — |
| 2017-04-06 | $12.90 | $12.90 | 218,000 | — | — |
| 2017-04-05 | $12.95 | $12.95 | 255,000 | — | — |
| 2017-04-04 | $12.95 | $12.95 | 192,600 | — | — |
| 2017-04-03 | $12.90 | $12.90 | 162,800 | — | — |
| 2017-03-31 | $13.50 | $13.50 | 260,100 | — | — |
| 2017-03-30 | $13.25 | $13.25 | 99,500 | — | — |
| 2017-03-29 | $13.10 | $13.10 | 143,200 | — | — |
| 2017-03-28 | $13.15 | $13.15 | 155,200 | — | — |
| 2017-03-27 | $13.00 | $13.00 | 146,000 | — | — |
| 2017-03-24 | $12.90 | $12.90 | 119,400 | — | — |
| 2017-03-23 | $12.80 | $12.80 | 135,000 | — | — |
| 2017-03-22 | $12.85 | $12.85 | 157,100 | — | — |
| 2017-03-21 | $12.95 | $12.95 | 181,100 | — | — |
| 2017-03-20 | $13.35 | $13.35 | 187,200 | — | — |
| 2017-03-17 | $13.55 | $13.55 | 463,300 | — | — |
| 2017-03-16 | $13.45 | $13.45 | 125,300 | — | — |
| 2017-03-15 | $13.10 | $13.10 | 173,800 | — | — |
| 2017-03-14 | $13.10 | $13.10 | 185,000 | — | — |
| 2017-03-13 | $13.10 | $13.10 | 200,500 | — | — |
| 2017-03-10 | $13.10 | $13.10 | 390,000 | — | — |
| 2017-03-09 | $12.60 | $12.60 | 202,300 | — | — |
| 2017-03-08 | $12.70 | $12.70 | 97,200 | — | — |
| 2017-03-07 | $12.85 | $12.85 | 177,700 | — | — |
| 2017-03-06 | $12.70 | $12.70 | 136,200 | — | — |
| 2017-03-03 | $12.90 | $12.90 | 194,900 | — | — |
| 2017-03-02 | $13.10 | $13.10 | 171,900 | — | — |
| 2017-03-01 | $13.20 | $13.20 | 209,900 | — | — |
| 2017-02-28 | $13.00 | $13.00 | 257,400 | — | — |
| 2017-02-27 | $13.75 | $13.75 | 329,200 | — | — |
| 2017-02-24 | $13.55 | $13.55 | 213,700 | — | — |
| 2017-02-23 | $13.60 | $13.60 | 499,400 | — | — |
| 2017-02-22 | $13.60 | $13.60 | 362,200 | — | — |
| 2017-02-21 | $13.55 | $13.55 | 728,600 | — | — |
| 2017-02-17 | $13.40 | $13.40 | 685,800 | — | — |
| 2017-02-16 | $13.55 | $13.55 | 611,100 | — | — |
| 2017-02-15 | $13.63 | $13.63 | 1,154,500 | — | — |
| 2017-02-14 | $15.65 | $15.65 | 284,900 | — | — |
| 2017-02-13 | $15.45 | $15.45 | 237,700 | — | — |
| 2017-02-10 | $14.70 | $14.70 | 364,500 | — | — |
| 2017-02-09 | $14.95 | $14.95 | 244,300 | — | — |
| 2017-02-08 | $15.00 | $15.00 | 130,000 | — | — |
| 2017-02-07 | $15.20 | $15.20 | 137,900 | — | — |
| 2017-02-06 | $15.35 | $15.35 | 103,700 | — | — |
| 2017-02-03 | $15.35 | $15.35 | 115,700 | — | — |
| 2017-02-02 | $14.85 | $14.85 | 115,000 | — | — |
| 2017-02-01 | $14.95 | $14.95 | 100,800 | — | — |
| 2017-01-31 | $15.20 | $15.20 | 220,100 | — | — |
| 2017-01-30 | $15.00 | $15.00 | 159,700 | — | — |
| 2017-01-27 | $15.35 | $15.35 | 183,700 | — | — |
| 2017-01-26 | $15.05 | $15.05 | 121,500 | — | — |
| 2017-01-25 | $15.10 | $15.10 | 203,500 | — | — |
| 2017-01-24 | $15.40 | $15.40 | 156,100 | — | — |
| 2017-01-23 | $14.95 | $14.95 | 161,900 | — | — |
| 2017-01-20 | $14.95 | $14.95 | 180,600 | — | — |
| 2017-01-19 | $14.80 | $14.80 | 104,000 | — | — |
| 2017-01-18 | $14.80 | $14.80 | 137,500 | — | — |
| 2017-01-17 | $14.60 | $14.60 | 133,700 | — | — |
| 2017-01-13 | $14.85 | $14.85 | 128,900 | — | — |
| 2017-01-12 | $14.45 | $14.45 | 114,000 | — | — |
| 2017-01-11 | $14.85 | $14.85 | 130,900 | — | — |
| 2017-01-10 | $14.65 | $14.65 | 123,900 | — | — |
| 2017-01-09 | $14.70 | $14.70 | 133,100 | — | — |
| 2017-01-06 | $14.75 | $14.75 | 185,500 | — | — |
| 2017-01-05 | $14.65 | $14.65 | 233,000 | — | — |
| 2017-01-04 | $14.65 | $14.65 | 237,200 | — | — |
| 2017-01-03 | $14.00 | $14.00 | 189,700 | — | — |