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
- 2013-02-08 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 | $15.15 | $25.60 | 73,900 | — | — |
| 2017-12-28 | $15.25 | $25.77 | 51,300 | — | — |
| 2017-12-27 | $15.45 | $25.48 | 38,700 | — | — |
| 2017-12-26 | $15.45 | $25.48 | 56,700 | — | — |
| 2017-12-22 | $15.40 | $25.40 | 75,300 | — | — |
| 2017-12-21 | $15.50 | $25.56 | 82,700 | — | — |
| 2017-12-20 | $15.50 | $25.56 | 72,000 | — | — |
| 2017-12-19 | $15.55 | $25.65 | 83,900 | — | — |
| 2017-12-18 | $15.85 | $26.14 | 196,000 | — | — |
| 2017-12-15 | $15.85 | $26.14 | 243,700 | — | — |
| 2017-12-14 | $16.00 | $26.39 | 46,700 | — | — |
| 2017-12-13 | $16.00 | $26.39 | 76,800 | — | — |
| 2017-12-12 | $15.95 | $26.31 | 33,000 | — | — |
| 2017-12-11 | $16.00 | $26.39 | 42,300 | — | — |
| 2017-12-08 | $16.00 | $26.39 | 28,700 | — | — |
| 2017-12-07 | $15.95 | $26.31 | 56,600 | — | — |
| 2017-12-06 | $15.95 | $26.31 | 27,300 | — | — |
| 2017-12-05 | $16.00 | $26.39 | 52,300 | — | — |
| 2017-12-04 | $15.95 | $26.31 | 85,600 | — | — |
| 2017-12-01 | $16.10 | $26.55 | 76,700 | — | — |
| 2017-11-30 | $15.80 | $26.06 | 71,900 | — | — |
| 2017-11-29 | $15.80 | $26.06 | 45,700 | — | — |
| 2017-11-28 | $15.85 | $26.14 | 49,100 | — | — |
| 2017-11-27 | $15.80 | $26.06 | 31,100 | — | — |
| 2017-11-24 | $15.95 | $26.31 | 15,600 | — | — |
| 2017-11-22 | $15.65 | $25.81 | 76,000 | — | — |
| 2017-11-21 | $15.80 | $26.06 | 68,600 | — | — |
| 2017-11-20 | $15.65 | $25.81 | 60,500 | — | — |
| 2017-11-17 | $15.60 | $25.73 | 46,500 | — | — |
| 2017-11-16 | $15.55 | $25.65 | 59,200 | — | — |
| 2017-11-15 | $15.35 | $25.32 | 45,200 | — | — |
| 2017-11-14 | $15.35 | $25.32 | 52,000 | — | — |
| 2017-11-13 | $15.30 | $25.23 | 36,000 | — | — |
| 2017-11-10 | $15.45 | $25.48 | 61,500 | — | — |
| 2017-11-09 | $15.40 | $25.40 | 121,300 | — | — |
| 2017-11-08 | $15.05 | $24.82 | 57,700 | — | — |
| 2017-11-07 | $15.05 | $24.82 | 57,200 | — | — |
| 2017-11-06 | $15.15 | $24.99 | 62,600 | — | — |
| 2017-11-03 | $15.35 | $25.32 | 63,800 | — | — |
| 2017-11-02 | $15.65 | $25.81 | 86,100 | — | — |
| 2017-11-01 | $15.70 | $25.89 | 41,300 | — | — |
| 2017-10-31 | $15.65 | $25.81 | 98,500 | — | — |
| 2017-10-30 | $15.75 | $25.98 | 69,900 | — | — |
| 2017-10-27 | $15.85 | $26.14 | 56,800 | — | — |
| 2017-10-26 | $15.80 | $26.06 | 59,700 | — | — |
| 2017-10-25 | $15.85 | $26.14 | 73,400 | — | — |
| 2017-10-24 | $15.75 | $25.98 | 42,300 | — | — |
| 2017-10-23 | $15.80 | $26.06 | 26,800 | — | — |
| 2017-10-20 | $15.90 | $26.22 | 30,100 | — | — |
| 2017-10-19 | $15.80 | $26.06 | 54,700 | — | — |
| 2017-10-18 | $15.85 | $26.14 | 48,900 | — | — |
| 2017-10-17 | $15.80 | $26.06 | 34,100 | — | — |
| 2017-10-16 | $15.85 | $26.14 | 53,100 | — | — |
| 2017-10-13 | $15.90 | $26.22 | 60,400 | — | — |
| 2017-10-12 | $15.85 | $26.14 | 52,000 | — | — |
| 2017-10-11 | $15.85 | $26.14 | 72,200 | — | — |
| 2017-10-10 | $15.80 | $26.06 | 67,300 | — | — |
| 2017-10-09 | $15.85 | $26.14 | 36,400 | — | — |
| 2017-10-06 | $15.90 | $26.22 | 53,100 | — | — |
| 2017-10-05 | $15.85 | $26.14 | 68,800 | — | — |
| 2017-10-04 | $15.80 | $26.06 | 60,800 | — | — |
| 2017-10-03 | $15.85 | $26.14 | 38,300 | — | — |
| 2017-10-02 | $15.80 | $26.06 | 63,500 | — | — |
| 2017-09-29 | $15.70 | $25.89 | 187,800 | — | — |
| 2017-09-28 | $15.80 | $26.06 | 167,900 | — | — |
| 2017-09-27 | $15.95 | $25.70 | 155,300 | — | — |
| 2017-09-26 | $15.80 | $25.45 | 81,800 | — | — |
| 2017-09-25 | $15.90 | $25.62 | 75,800 | — | — |
| 2017-09-22 | $15.90 | $25.62 | 65,100 | — | — |
| 2017-09-21 | $15.80 | $25.45 | 57,100 | — | — |
| 2017-09-20 | $15.80 | $25.45 | 58,000 | — | — |
| 2017-09-19 | $15.85 | $25.53 | 105,800 | — | — |
| 2017-09-18 | $15.70 | $25.29 | 146,200 | — | — |
| 2017-09-15 | $15.70 | $25.29 | 573,600 | — | — |
| 2017-09-14 | $15.95 | $25.70 | 99,500 | — | — |
| 2017-09-13 | $15.80 | $25.45 | 167,500 | — | — |
| 2017-09-12 | $15.85 | $25.53 | 107,100 | — | — |
| 2017-09-11 | $15.80 | $25.45 | 105,000 | — | — |
| 2017-09-08 | $15.80 | $25.45 | 91,300 | — | — |
| 2017-09-07 | $15.70 | $25.29 | 114,200 | — | — |
| 2017-09-06 | $15.60 | $25.13 | 130,900 | — | — |
| 2017-09-05 | $15.50 | $24.97 | 139,600 | — | — |
| 2017-09-01 | $15.40 | $24.81 | 46,000 | — | — |
| 2017-08-31 | $15.25 | $24.57 | 56,700 | — | — |
| 2017-08-30 | $15.20 | $24.49 | 47,200 | — | — |
| 2017-08-29 | $15.15 | $24.41 | 68,600 | — | — |
| 2017-08-28 | $15.15 | $24.41 | 72,600 | — | — |
| 2017-08-25 | $15.15 | $24.41 | 65,400 | — | — |
| 2017-08-24 | $15.15 | $24.41 | 98,600 | — | — |
| 2017-08-23 | $14.90 | $24.00 | 56,100 | — | — |
| 2017-08-22 | $14.85 | $23.92 | 52,200 | — | — |
| 2017-08-21 | $14.75 | $23.76 | 87,700 | — | — |
| 2017-08-18 | $14.80 | $23.84 | 91,900 | — | — |
| 2017-08-17 | $14.80 | $23.84 | 85,600 | — | — |
| 2017-08-16 | $14.90 | $24.00 | 55,600 | — | — |
| 2017-08-15 | $14.95 | $24.08 | 74,700 | — | — |
| 2017-08-14 | $15.05 | $24.25 | 174,500 | — | — |
| 2017-08-11 | $14.70 | $23.68 | 74,700 | — | — |
| 2017-08-10 | $14.85 | $23.92 | 125,900 | — | — |
| 2017-08-09 | $14.85 | $23.92 | 100,300 | — | — |
| 2017-08-08 | $14.75 | $23.76 | 74,700 | — | — |
| 2017-08-07 | $14.80 | $23.84 | 126,200 | — | — |
| 2017-08-04 | $14.60 | $23.52 | 90,200 | — | — |
| 2017-08-03 | $14.75 | $23.76 | 29,000 | — | — |
| 2017-08-02 | $14.75 | $23.76 | 80,800 | — | — |
| 2017-08-01 | $14.80 | $23.84 | 40,700 | — | — |
| 2017-07-31 | $14.80 | $23.84 | 86,400 | — | — |
| 2017-07-28 | $14.50 | $23.36 | 31,500 | — | — |
| 2017-07-27 | $14.60 | $23.52 | 52,000 | — | — |
| 2017-07-26 | $14.60 | $23.52 | 28,800 | — | — |
| 2017-07-25 | $14.65 | $23.60 | 53,900 | — | — |
| 2017-07-24 | $14.60 | $23.52 | 51,500 | — | — |
| 2017-07-21 | $14.65 | $23.60 | 81,000 | — | — |
| 2017-07-20 | $14.75 | $23.76 | 53,000 | — | — |
| 2017-07-19 | $14.65 | $23.60 | 55,200 | — | — |
| 2017-07-18 | $14.40 | $23.20 | 61,800 | — | — |
| 2017-07-17 | $14.50 | $23.36 | 71,500 | — | — |
| 2017-07-14 | $14.65 | $23.60 | 38,400 | — | — |
| 2017-07-13 | $14.70 | $23.68 | 56,200 | — | — |
| 2017-07-12 | $14.75 | $23.76 | 75,500 | — | — |
| 2017-07-11 | $14.80 | $23.84 | 88,100 | — | — |
| 2017-07-10 | $14.80 | $23.84 | 59,400 | — | — |
| 2017-07-07 | $14.90 | $24.00 | 59,000 | — | — |
| 2017-07-06 | $14.80 | $23.84 | 80,500 | — | — |
| 2017-07-05 | $14.90 | $24.00 | 60,900 | — | — |
| 2017-07-03 | $14.85 | $23.92 | 46,400 | — | — |
| 2017-06-30 | $14.85 | $23.92 | 62,300 | — | — |
| 2017-06-29 | $14.85 | $23.92 | 61,400 | — | — |
| 2017-06-28 | $14.85 | $23.92 | 114,600 | — | — |
| 2017-06-27 | $15.00 | $23.57 | 124,100 | — | — |
| 2017-06-26 | $15.15 | $23.80 | 106,900 | — | — |
| 2017-06-23 | $15.15 | $23.80 | 1,725,500 | — | — |
| 2017-06-22 | $15.05 | $23.65 | 135,700 | — | — |
| 2017-06-21 | $15.05 | $23.65 | 76,100 | — | — |
| 2017-06-20 | $15.30 | $24.04 | 53,200 | — | — |
| 2017-06-19 | $15.30 | $24.04 | 104,500 | — | — |
| 2017-06-16 | $15.30 | $24.04 | 209,500 | — | — |
| 2017-06-15 | $15.20 | $23.88 | 52,200 | — | — |
| 2017-06-14 | $15.20 | $23.88 | 55,100 | — | — |
| 2017-06-13 | $15.25 | $23.96 | 81,800 | — | — |
| 2017-06-12 | $15.25 | $23.96 | 113,400 | — | — |
| 2017-06-09 | $15.15 | $23.80 | 54,400 | — | — |
| 2017-06-08 | $14.95 | $23.49 | 39,200 | — | — |
| 2017-06-07 | $14.85 | $23.33 | 40,000 | — | — |
| 2017-06-06 | $14.90 | $23.41 | 82,600 | — | — |
| 2017-06-05 | $14.80 | $23.25 | 54,800 | — | — |
| 2017-06-02 | $14.95 | $23.49 | 42,300 | — | — |
| 2017-06-01 | $14.95 | $23.49 | 48,200 | — | — |
| 2017-05-31 | $14.95 | $23.49 | 146,400 | — | — |
| 2017-05-30 | $14.85 | $23.33 | 47,000 | — | — |
| 2017-05-26 | $14.90 | $23.41 | 53,000 | — | — |
| 2017-05-25 | $14.85 | $23.33 | 41,800 | — | — |
| 2017-05-24 | $14.90 | $23.41 | 50,400 | — | — |
| 2017-05-23 | $14.65 | $23.02 | 35,300 | — | — |
| 2017-05-22 | $14.65 | $23.02 | 57,700 | — | — |
| 2017-05-19 | $14.60 | $22.94 | 76,800 | — | — |
| 2017-05-18 | $14.55 | $22.86 | 101,500 | — | — |
| 2017-05-17 | $14.45 | $22.71 | 45,700 | — | — |
| 2017-05-16 | $14.45 | $22.71 | 50,000 | — | — |
| 2017-05-15 | $14.50 | $22.78 | 53,400 | — | — |
| 2017-05-12 | $14.40 | $22.63 | 52,200 | — | — |
| 2017-05-11 | $14.50 | $22.78 | 92,200 | — | — |
| 2017-05-10 | $14.60 | $22.94 | 73,300 | — | — |
| 2017-05-09 | $14.70 | $23.10 | 89,600 | — | — |
| 2017-05-08 | $14.90 | $23.41 | 181,100 | — | — |
| 2017-05-05 | $14.75 | $23.18 | 77,700 | — | — |
| 2017-05-04 | $14.55 | $22.86 | 62,100 | — | — |
| 2017-05-03 | $14.60 | $22.94 | 58,500 | — | — |
| 2017-05-02 | $14.65 | $23.02 | 99,000 | — | — |
| 2017-05-01 | $14.55 | $22.86 | 46,700 | — | — |
| 2017-04-28 | $14.60 | $22.94 | 76,400 | — | — |
| 2017-04-27 | $14.70 | $23.10 | 77,900 | — | — |
| 2017-04-26 | $14.55 | $22.86 | 84,900 | — | — |
| 2017-04-25 | $14.60 | $22.94 | 82,700 | — | — |
| 2017-04-24 | $14.50 | $22.78 | 83,900 | — | — |
| 2017-04-21 | $14.55 | $22.86 | 56,700 | — | — |
| 2017-04-20 | $14.65 | $23.02 | 77,600 | — | — |
| 2017-04-19 | $14.45 | $22.71 | 111,600 | — | — |
| 2017-04-18 | $14.45 | $22.71 | 107,300 | — | — |
| 2017-04-17 | $14.55 | $22.86 | 146,500 | — | — |
| 2017-04-13 | $14.35 | $22.55 | 80,800 | — | — |
| 2017-04-12 | $14.35 | $22.55 | 67,700 | — | — |
| 2017-04-11 | $14.45 | $22.71 | 93,600 | — | — |
| 2017-04-10 | $14.40 | $22.63 | 89,100 | — | — |
| 2017-04-07 | $14.40 | $22.63 | 110,400 | — | — |
| 2017-04-06 | $14.20 | $22.31 | 122,600 | — | — |
| 2017-04-05 | $14.15 | $22.23 | 84,100 | — | — |
| 2017-04-04 | $14.15 | $22.23 | 121,500 | — | — |
| 2017-04-03 | $14.35 | $22.55 | 138,200 | — | — |
| 2017-03-31 | $14.45 | $22.71 | 84,600 | — | — |
| 2017-03-30 | $14.65 | $23.02 | 83,500 | — | — |
| 2017-03-29 | $14.50 | $22.78 | 87,700 | — | — |
| 2017-03-28 | $14.70 | $22.52 | 176,000 | — | — |
| 2017-03-27 | $14.45 | $22.13 | 235,100 | — | — |
| 2017-03-24 | $14.30 | $21.90 | 155,000 | — | — |
| 2017-03-23 | $14.20 | $21.75 | 71,600 | — | — |
| 2017-03-22 | $14.10 | $21.60 | 64,700 | — | — |
| 2017-03-21 | $13.85 | $21.21 | 83,100 | — | — |
| 2017-03-20 | $13.85 | $21.21 | 120,900 | — | — |
| 2017-03-17 | $13.95 | $21.37 | 659,400 | — | — |
| 2017-03-16 | $13.95 | $21.37 | 91,700 | — | — |
| 2017-03-15 | $14.00 | $21.44 | 212,600 | — | — |
| 2017-03-14 | $13.60 | $20.83 | 80,700 | — | — |
| 2017-03-13 | $13.45 | $20.60 | 48,200 | — | — |
| 2017-03-10 | $13.45 | $20.60 | 28,400 | — | — |
| 2017-03-09 | $13.45 | $20.60 | 33,700 | — | — |
| 2017-03-08 | $13.45 | $20.60 | 75,500 | — | — |
| 2017-03-07 | $13.65 | $20.91 | 49,500 | — | — |
| 2017-03-06 | $13.60 | $20.83 | 49,400 | — | — |
| 2017-03-03 | $13.65 | $20.91 | 59,200 | — | — |
| 2017-03-02 | $13.60 | $20.83 | 26,000 | — | — |
| 2017-03-01 | $13.60 | $20.83 | 123,700 | — | — |
| 2017-02-28 | $13.80 | $21.14 | 46,100 | — | — |
| 2017-02-27 | $13.80 | $21.14 | 59,000 | — | — |
| 2017-02-24 | $13.75 | $21.06 | 22,900 | — | — |
| 2017-02-23 | $13.70 | $20.98 | 14,200 | — | — |
| 2017-02-22 | $13.75 | $21.06 | 55,100 | — | — |
| 2017-02-21 | $13.60 | $20.83 | 39,000 | — | — |
| 2017-02-17 | $13.65 | $20.91 | 37,000 | — | — |
| 2017-02-16 | $13.60 | $20.83 | 29,200 | — | — |
| 2017-02-15 | $13.65 | $20.91 | 42,300 | — | — |
| 2017-02-14 | $13.40 | $20.53 | 61,200 | — | — |
| 2017-02-13 | $13.30 | $20.37 | 56,900 | — | — |
| 2017-02-10 | $13.30 | $20.37 | 108,300 | — | — |
| 2017-02-09 | $13.40 | $20.53 | 26,200 | — | — |
| 2017-02-08 | $13.35 | $20.45 | 72,600 | — | — |
| 2017-02-07 | $13.50 | $20.68 | 47,000 | — | — |
| 2017-02-06 | $13.40 | $20.53 | 28,200 | — | — |
| 2017-02-03 | $13.45 | $20.60 | 62,900 | — | — |
| 2017-02-02 | $13.15 | $20.14 | 49,600 | — | — |
| 2017-02-01 | $13.20 | $20.22 | 30,400 | — | — |
| 2017-01-31 | $13.20 | $20.22 | 56,300 | — | — |
| 2017-01-30 | $13.10 | $20.07 | 54,600 | — | — |
| 2017-01-27 | $13.10 | $20.07 | 100,000 | — | — |
| 2017-01-26 | $13.10 | $20.07 | 95,800 | — | — |
| 2017-01-25 | $13.20 | $20.22 | 54,300 | — | — |
| 2017-01-24 | $13.30 | $20.37 | 30,000 | — | — |
| 2017-01-23 | $13.25 | $20.30 | 35,400 | — | — |
| 2017-01-20 | $13.30 | $20.37 | 47,100 | — | — |
| 2017-01-19 | $13.20 | $20.22 | 84,400 | — | — |
| 2017-01-18 | $13.35 | $20.45 | 30,200 | — | — |
| 2017-01-17 | $13.35 | $20.45 | 22,100 | — | — |
| 2017-01-13 | $13.50 | $20.68 | 37,800 | — | — |
| 2017-01-12 | $13.35 | $20.45 | 58,600 | — | — |
| 2017-01-11 | $13.55 | $20.75 | 79,700 | — | — |
| 2017-01-10 | $13.50 | $20.68 | 219,600 | — | — |
| 2017-01-09 | $13.55 | $20.75 | 20,800 | — | — |
| 2017-01-06 | $13.50 | $20.68 | 42,300 | — | — |
| 2017-01-05 | $13.55 | $20.75 | 46,100 | — | — |
| 2017-01-04 | $13.70 | $20.98 | 50,800 | — | — |
| 2017-01-03 | $13.50 | $20.68 | 69,000 | — | — |