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
- 2007-04-10 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 | 562,200 | — | — |
| 2017-12-28 | $14.55 | $14.55 | 260,100 | — | — |
| 2017-12-27 | $14.57 | $14.57 | 433,200 | — | — |
| 2017-12-26 | $14.44 | $14.44 | 317,000 | — | — |
| 2017-12-22 | $14.64 | $14.64 | 518,000 | — | — |
| 2017-12-21 | $14.50 | $14.50 | 512,800 | — | — |
| 2017-12-20 | $13.96 | $13.96 | 417,800 | — | — |
| 2017-12-19 | $13.44 | $13.44 | 330,700 | — | — |
| 2017-12-18 | $13.22 | $13.22 | 272,500 | — | — |
| 2017-12-15 | $12.84 | $12.84 | 639,700 | — | — |
| 2017-12-14 | $13.26 | $13.26 | 232,200 | — | — |
| 2017-12-13 | $13.24 | $13.24 | 297,400 | — | — |
| 2017-12-12 | $13.09 | $13.09 | 417,900 | — | — |
| 2017-12-11 | $13.58 | $13.58 | 293,500 | — | — |
| 2017-12-08 | $13.38 | $13.38 | 172,400 | — | — |
| 2017-12-07 | $13.43 | $13.43 | 369,200 | — | — |
| 2017-12-06 | $13.24 | $13.24 | 536,800 | — | — |
| 2017-12-05 | $14.42 | $14.42 | 513,300 | — | — |
| 2017-12-04 | $14.80 | $14.80 | 695,800 | — | — |
| 2017-12-01 | $14.50 | $14.50 | 453,700 | — | — |
| 2017-11-30 | $14.18 | $14.18 | 434,200 | — | — |
| 2017-11-29 | $13.80 | $13.80 | 237,000 | — | — |
| 2017-11-28 | $13.84 | $13.84 | 207,800 | — | — |
| 2017-11-27 | $13.79 | $13.79 | 365,900 | — | — |
| 2017-11-24 | $14.06 | $14.06 | 95,900 | — | — |
| 2017-11-22 | $14.12 | $14.12 | 470,500 | — | — |
| 2017-11-21 | $13.17 | $13.17 | 258,700 | — | — |
| 2017-11-20 | $13.41 | $13.41 | 223,000 | — | — |
| 2017-11-17 | $13.87 | $13.87 | 523,100 | — | — |
| 2017-11-16 | $13.46 | $13.46 | 361,000 | — | — |
| 2017-11-15 | $12.79 | $12.79 | 277,600 | — | — |
| 2017-11-14 | $12.89 | $12.89 | 296,100 | — | — |
| 2017-11-13 | $13.24 | $13.24 | 237,200 | — | — |
| 2017-11-10 | $13.67 | $13.67 | 472,700 | — | — |
| 2017-11-09 | $13.52 | $13.52 | 373,400 | — | — |
| 2017-11-08 | $13.08 | $13.08 | 306,600 | — | — |
| 2017-11-07 | $13.75 | $13.75 | 300,900 | — | — |
| 2017-11-06 | $13.62 | $13.62 | 435,700 | — | — |
| 2017-11-03 | $12.96 | $12.96 | 246,900 | — | — |
| 2017-11-02 | $13.03 | $13.03 | 279,000 | — | — |
| 2017-11-01 | $13.28 | $13.28 | 310,800 | — | — |
| 2017-10-31 | $12.81 | $12.81 | 238,700 | — | — |
| 2017-10-30 | $12.61 | $12.61 | 240,700 | — | — |
| 2017-10-27 | $12.56 | $12.56 | 324,200 | — | — |
| 2017-10-26 | $11.90 | $11.90 | 156,300 | — | — |
| 2017-10-25 | $11.87 | $11.87 | 243,700 | — | — |
| 2017-10-24 | $12.02 | $12.02 | 350,300 | — | — |
| 2017-10-23 | $12.11 | $12.11 | 246,300 | — | — |
| 2017-10-20 | $12.42 | $12.42 | 273,000 | — | — |
| 2017-10-19 | $12.81 | $12.81 | 300,700 | — | — |
| 2017-10-18 | $13.09 | $13.09 | 288,300 | — | — |
| 2017-10-17 | $12.98 | $12.98 | 238,700 | — | — |
| 2017-10-16 | $12.99 | $12.99 | 288,700 | — | — |
| 2017-10-13 | $13.00 | $13.00 | 179,400 | — | — |
| 2017-10-12 | $12.89 | $12.89 | 211,800 | — | — |
| 2017-10-11 | $13.02 | $13.02 | 181,100 | — | — |
| 2017-10-10 | $13.10 | $13.10 | 253,900 | — | — |
| 2017-10-09 | $13.05 | $13.05 | 232,200 | — | — |
| 2017-10-06 | $13.19 | $13.19 | 356,900 | — | — |
| 2017-10-05 | $14.11 | $14.11 | 196,600 | — | — |
| 2017-10-04 | $14.30 | $14.30 | 270,500 | — | — |
| 2017-10-03 | $14.32 | $14.32 | 254,900 | — | — |
| 2017-10-02 | $14.41 | $14.41 | 427,300 | — | — |
| 2017-09-29 | $14.49 | $14.49 | 678,400 | — | — |
| 2017-09-28 | $14.26 | $14.26 | 489,800 | — | — |
| 2017-09-27 | $14.09 | $14.09 | 740,400 | — | — |
| 2017-09-26 | $13.52 | $13.52 | 461,400 | — | — |
| 2017-09-25 | $13.53 | $13.53 | 326,800 | — | — |
| 2017-09-22 | $12.94 | $12.94 | 200,500 | — | — |
| 2017-09-21 | $13.05 | $13.05 | 196,100 | — | — |
| 2017-09-20 | $13.09 | $13.09 | 486,200 | — | — |
| 2017-09-19 | $12.97 | $12.97 | 248,700 | — | — |
| 2017-09-18 | $13.17 | $13.17 | 386,700 | — | — |
| 2017-09-15 | $13.02 | $13.02 | 1,067,600 | — | — |
| 2017-09-14 | $13.24 | $13.24 | 507,300 | — | — |
| 2017-09-13 | $13.04 | $13.04 | 389,200 | — | — |
| 2017-09-12 | $12.27 | $12.27 | 320,800 | — | — |
| 2017-09-11 | $12.12 | $12.12 | 184,600 | — | — |
| 2017-09-08 | $12.32 | $12.32 | 277,200 | — | — |
| 2017-09-07 | $12.88 | $12.88 | 255,500 | — | — |
| 2017-09-06 | $12.69 | $12.69 | 389,300 | — | — |
| 2017-09-05 | $12.07 | $12.07 | 229,000 | — | — |
| 2017-09-01 | $12.22 | $12.22 | 228,300 | — | — |
| 2017-08-31 | $11.92 | $11.92 | 212,100 | — | — |
| 2017-08-30 | $11.86 | $11.86 | 215,600 | — | — |
| 2017-08-29 | $12.04 | $12.04 | 229,200 | — | — |
| 2017-08-28 | $11.99 | $11.99 | 379,000 | — | — |
| 2017-08-25 | $12.57 | $12.57 | 201,900 | — | — |
| 2017-08-24 | $12.73 | $12.73 | 236,700 | — | — |
| 2017-08-23 | $12.78 | $12.78 | 500,800 | — | — |
| 2017-08-22 | $12.02 | $12.02 | 250,100 | — | — |
| 2017-08-21 | $11.96 | $11.96 | 256,300 | — | — |
| 2017-08-18 | $12.14 | $12.14 | 487,500 | — | — |
| 2017-08-17 | $12.30 | $12.30 | 319,300 | — | — |
| 2017-08-16 | $12.83 | $12.83 | 278,900 | — | — |
| 2017-08-15 | $13.37 | $13.37 | 308,000 | — | — |
| 2017-08-14 | $13.21 | $13.21 | 887,700 | — | — |
| 2017-08-11 | $13.49 | $13.49 | 303,100 | — | — |
| 2017-08-10 | $13.22 | $13.22 | 318,600 | — | — |
| 2017-08-09 | $13.59 | $13.59 | 532,200 | — | — |
| 2017-08-08 | $13.51 | $13.51 | 578,300 | — | — |
| 2017-08-07 | $13.14 | $13.14 | 308,800 | — | — |
| 2017-08-04 | $13.24 | $13.24 | 393,000 | — | — |
| 2017-08-03 | $12.91 | $12.91 | 726,300 | — | — |
| 2017-08-02 | $12.70 | $12.70 | 348,600 | — | — |
| 2017-08-01 | $13.01 | $13.01 | 228,800 | — | — |
| 2017-07-31 | $13.06 | $13.06 | 364,700 | — | — |
| 2017-07-28 | $12.97 | $12.97 | 540,200 | — | — |
| 2017-07-27 | $13.09 | $13.09 | 422,100 | — | — |
| 2017-07-26 | $12.96 | $12.96 | 516,600 | — | — |
| 2017-07-25 | $12.90 | $12.90 | 455,500 | — | — |
| 2017-07-24 | $12.54 | $12.54 | 401,700 | — | — |
| 2017-07-21 | $12.45 | $12.45 | 500,600 | — | — |
| 2017-07-20 | $12.68 | $12.68 | 984,700 | — | — |
| 2017-07-19 | $12.86 | $12.86 | 825,500 | — | — |
| 2017-07-18 | $12.47 | $12.47 | 3,106,800 | — | — |
| 2017-07-17 | $13.46 | $13.46 | 858,000 | — | — |
| 2017-07-14 | $13.03 | $13.03 | 263,500 | — | — |
| 2017-07-13 | $13.19 | $13.19 | 417,000 | — | — |
| 2017-07-12 | $12.76 | $12.76 | 238,900 | — | — |
| 2017-07-11 | $12.88 | $12.88 | 358,500 | — | — |
| 2017-07-10 | $13.14 | $13.14 | 324,100 | — | — |
| 2017-07-07 | $12.92 | $12.92 | 433,000 | — | — |
| 2017-07-06 | $12.83 | $12.83 | 617,200 | — | — |
| 2017-07-05 | $12.99 | $12.99 | 579,200 | — | — |
| 2017-07-03 | $13.12 | $13.12 | 122,000 | — | — |
| 2017-06-30 | $13.00 | $13.00 | 417,500 | — | — |
| 2017-06-29 | $12.86 | $12.86 | 568,000 | — | — |
| 2017-06-28 | $12.72 | $12.72 | 520,800 | — | — |
| 2017-06-27 | $12.11 | $12.11 | 367,800 | — | — |
| 2017-06-26 | $11.69 | $11.69 | 245,700 | — | — |
| 2017-06-23 | $11.74 | $11.74 | 1,225,200 | — | — |
| 2017-06-22 | $11.11 | $11.11 | 229,700 | — | — |
| 2017-06-21 | $11.25 | $11.25 | 573,800 | — | — |
| 2017-06-20 | $11.87 | $11.87 | 486,200 | — | — |
| 2017-06-19 | $12.03 | $12.03 | 180,600 | — | — |
| 2017-06-16 | $12.28 | $12.28 | 836,400 | — | — |
| 2017-06-15 | $11.80 | $11.80 | 396,100 | — | — |
| 2017-06-14 | $12.20 | $12.20 | 535,600 | — | — |
| 2017-06-13 | $13.20 | $13.20 | 332,900 | — | — |
| 2017-06-12 | $13.12 | $13.12 | 410,200 | — | — |
| 2017-06-09 | $13.16 | $13.16 | 1,339,000 | — | — |
| 2017-06-08 | $12.94 | $12.94 | 892,300 | — | — |
| 2017-06-07 | $12.75 | $12.75 | 574,000 | — | — |
| 2017-06-06 | $13.38 | $13.38 | 1,661,900 | — | — |
| 2017-06-05 | $13.01 | $13.01 | 226,400 | — | — |
| 2017-06-02 | $13.01 | $13.01 | 335,600 | — | — |
| 2017-06-01 | $13.00 | $13.00 | 386,100 | — | — |
| 2017-05-31 | $12.98 | $12.98 | 342,900 | — | — |
| 2017-05-30 | $13.17 | $13.17 | 423,600 | — | — |
| 2017-05-26 | $13.31 | $13.31 | 170,200 | — | — |
| 2017-05-25 | $13.14 | $13.14 | 318,300 | — | — |
| 2017-05-24 | $13.54 | $13.54 | 191,500 | — | — |
| 2017-05-23 | $13.75 | $13.75 | 156,700 | — | — |
| 2017-05-22 | $13.74 | $13.74 | 224,600 | — | — |
| 2017-05-19 | $13.51 | $13.51 | 204,600 | — | — |
| 2017-05-18 | $13.18 | $13.18 | 241,800 | — | — |
| 2017-05-17 | $12.64 | $12.64 | 374,300 | — | — |
| 2017-05-16 | $13.22 | $13.22 | 176,800 | — | — |
| 2017-05-15 | $13.36 | $13.36 | 284,600 | — | — |
| 2017-05-12 | $13.50 | $13.50 | 390,900 | — | — |
| 2017-05-11 | $13.36 | $13.36 | 643,600 | — | — |
| 2017-05-10 | $12.75 | $12.75 | 470,000 | — | — |
| 2017-05-09 | $12.20 | $12.20 | 519,300 | — | — |
| 2017-05-08 | $12.62 | $12.62 | 262,300 | — | — |
| 2017-05-05 | $12.21 | $12.21 | 254,300 | — | — |
| 2017-05-04 | $12.04 | $12.04 | 389,900 | — | — |
| 2017-05-03 | $12.16 | $12.16 | 427,900 | — | — |
| 2017-05-02 | $12.08 | $12.08 | 286,400 | — | — |
| 2017-05-01 | $11.99 | $11.99 | 362,200 | — | — |
| 2017-04-28 | $12.00 | $12.00 | 214,300 | — | — |
| 2017-04-27 | $12.22 | $12.22 | 184,900 | — | — |
| 2017-04-26 | $12.45 | $12.45 | 331,400 | — | — |
| 2017-04-25 | $12.26 | $12.26 | 268,800 | — | — |
| 2017-04-24 | $12.05 | $12.05 | 286,300 | — | — |
| 2017-04-21 | $11.81 | $11.81 | 468,500 | — | — |
| 2017-04-20 | $11.70 | $11.70 | 386,600 | — | — |
| 2017-04-19 | $11.71 | $11.71 | 811,200 | — | — |
| 2017-04-18 | $12.38 | $12.38 | 869,200 | — | — |
| 2017-04-17 | $12.19 | $12.19 | 467,000 | — | — |
| 2017-04-13 | $11.77 | $11.77 | 262,400 | — | — |
| 2017-04-12 | $12.04 | $12.04 | 234,900 | — | — |
| 2017-04-11 | $12.45 | $12.45 | 225,800 | — | — |
| 2017-04-10 | $12.06 | $12.06 | 533,500 | — | — |
| 2017-04-07 | $12.32 | $12.32 | 423,300 | — | — |
| 2017-04-06 | $12.00 | $12.00 | 1,260,000 | — | — |
| 2017-04-05 | $10.73 | $10.73 | 623,800 | — | — |
| 2017-04-04 | $11.19 | $11.19 | 503,500 | — | — |
| 2017-04-03 | $10.70 | $10.70 | 475,400 | — | — |
| 2017-03-31 | $10.82 | $10.82 | 1,313,100 | — | — |
| 2017-03-30 | $10.04 | $10.04 | 268,900 | — | — |
| 2017-03-29 | $10.57 | $10.57 | 467,900 | — | — |
| 2017-03-28 | $10.70 | $10.70 | 461,600 | — | — |
| 2017-03-27 | $9.76 | $9.76 | 301,700 | — | — |
| 2017-03-24 | $9.55 | $9.55 | 560,400 | — | — |
| 2017-03-23 | $9.44 | $9.44 | 400,600 | — | — |
| 2017-03-22 | $9.86 | $9.86 | 457,700 | — | — |
| 2017-03-21 | $10.04 | $10.04 | 229,500 | — | — |
| 2017-03-20 | $10.57 | $10.57 | 200,200 | — | — |
| 2017-03-17 | $10.38 | $10.38 | 921,000 | — | — |
| 2017-03-16 | $10.72 | $10.72 | 558,400 | — | — |
| 2017-03-15 | $10.67 | $10.67 | 286,500 | — | — |
| 2017-03-14 | $10.12 | $10.12 | 228,800 | — | — |
| 2017-03-13 | $10.15 | $10.15 | 182,900 | — | — |
| 2017-03-10 | $9.78 | $9.78 | 254,600 | — | — |
| 2017-03-09 | $10.10 | $10.10 | 565,400 | — | — |
| 2017-03-08 | $10.60 | $10.60 | 420,800 | — | — |
| 2017-03-07 | $11.70 | $11.70 | 149,900 | — | — |
| 2017-03-06 | $11.86 | $11.86 | 195,900 | — | — |
| 2017-03-03 | $11.61 | $11.61 | 316,600 | — | — |
| 2017-03-02 | $12.21 | $12.21 | 206,900 | — | — |
| 2017-03-01 | $12.79 | $12.79 | 289,800 | — | — |
| 2017-02-28 | $12.36 | $12.36 | 207,300 | — | — |
| 2017-02-27 | $12.54 | $12.54 | 221,800 | — | — |
| 2017-02-24 | $12.21 | $12.21 | 152,600 | — | — |
| 2017-02-23 | $12.18 | $12.18 | 173,100 | — | — |
| 2017-02-22 | $12.06 | $12.06 | 175,700 | — | — |
| 2017-02-21 | $12.66 | $12.66 | 200,800 | — | — |
| 2017-02-17 | $12.21 | $12.21 | 295,000 | — | — |
| 2017-02-16 | $12.14 | $12.14 | 233,400 | — | — |
| 2017-02-15 | $12.88 | $12.88 | 113,000 | — | — |
| 2017-02-14 | $12.85 | $12.85 | 138,600 | — | — |
| 2017-02-13 | $12.81 | $12.81 | 278,900 | — | — |
| 2017-02-10 | $13.15 | $13.15 | 141,600 | — | — |
| 2017-02-09 | $13.08 | $13.08 | 96,000 | — | — |
| 2017-02-08 | $12.89 | $12.89 | 255,200 | — | — |
| 2017-02-07 | $13.18 | $13.18 | 300,700 | — | — |
| 2017-02-06 | $13.47 | $13.47 | 425,000 | — | — |
| 2017-02-03 | $13.81 | $13.81 | 272,500 | — | — |
| 2017-02-02 | $13.17 | $13.17 | 216,400 | — | — |
| 2017-02-01 | $13.32 | $13.32 | 135,000 | — | — |
| 2017-01-31 | $13.20 | $13.20 | 184,400 | — | — |
| 2017-01-30 | $13.10 | $13.10 | 196,900 | — | — |
| 2017-01-27 | $13.56 | $13.56 | 69,100 | — | — |
| 2017-01-26 | $13.65 | $13.65 | 144,300 | — | — |
| 2017-01-25 | $13.77 | $13.77 | 386,400 | — | — |
| 2017-01-24 | $13.59 | $13.59 | 273,200 | — | — |
| 2017-01-23 | $13.13 | $13.13 | 106,300 | — | — |
| 2017-01-20 | $13.25 | $13.25 | 389,000 | — | — |
| 2017-01-19 | $13.23 | $13.23 | 99,300 | — | — |
| 2017-01-18 | $13.31 | $13.31 | 253,700 | — | — |
| 2017-01-17 | $13.38 | $13.38 | 353,400 | — | — |
| 2017-01-13 | $13.28 | $13.28 | 325,000 | — | — |
| 2017-01-12 | $13.14 | $13.14 | 158,300 | — | — |
| 2017-01-11 | $13.47 | $13.47 | 193,800 | — | — |
| 2017-01-10 | $13.67 | $13.67 | 540,700 | — | — |
| 2017-01-09 | $12.80 | $12.80 | 234,500 | — | — |
| 2017-01-06 | $13.00 | $13.00 | 97,500 | — | — |
| 2017-01-05 | $13.24 | $13.24 | 173,500 | — | — |
| 2017-01-04 | $13.54 | $13.54 | 264,400 | — | — |
| 2017-01-03 | $13.08 | $13.08 | 275,600 | — | — |