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
- 2013-06-27 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 | $16.05 | $18.65 | 8,600 | — | — |
| 2017-12-28 | $15.90 | $18.48 | 5,000 | — | — |
| 2017-12-27 | $16.25 | $18.89 | 3,200 | — | — |
| 2017-12-26 | $16.20 | $18.83 | 8,700 | — | — |
| 2017-12-22 | $15.50 | $18.01 | 6,900 | — | — |
| 2017-12-21 | $15.70 | $18.25 | 25,100 | — | — |
| 2017-12-20 | $14.80 | $17.20 | 5,300 | — | — |
| 2017-12-19 | $14.70 | $17.08 | 6,400 | — | — |
| 2017-12-18 | $14.50 | $16.85 | 5,800 | — | — |
| 2017-12-15 | $14.70 | $17.08 | 28,000 | — | — |
| 2017-12-14 | $14.70 | $17.08 | 5,800 | — | — |
| 2017-12-13 | $15.10 | $17.41 | 7,000 | — | — |
| 2017-12-12 | $14.95 | $17.24 | 4,300 | — | — |
| 2017-12-11 | $14.80 | $17.06 | 8,100 | — | — |
| 2017-12-08 | $15.40 | $17.76 | 6,500 | — | — |
| 2017-12-07 | $15.50 | $17.87 | 6,600 | — | — |
| 2017-12-06 | $15.25 | $17.58 | 3,500 | — | — |
| 2017-12-05 | $15.50 | $17.87 | 6,900 | — | — |
| 2017-12-04 | $15.50 | $17.87 | 12,400 | — | — |
| 2017-12-01 | $15.50 | $17.87 | 10,700 | — | — |
| 2017-11-30 | $15.20 | $17.53 | 11,500 | — | — |
| 2017-11-29 | $15.30 | $17.64 | 6,600 | — | — |
| 2017-11-28 | $15.20 | $17.53 | 9,200 | — | — |
| 2017-11-27 | $14.70 | $16.95 | 17,300 | — | — |
| 2017-11-24 | $15.15 | $17.47 | 4,200 | — | — |
| 2017-11-22 | $15.20 | $17.53 | 5,600 | — | — |
| 2017-11-21 | $15.25 | $17.58 | 6,100 | — | — |
| 2017-11-20 | $15.00 | $17.29 | 6,700 | — | — |
| 2017-11-17 | $14.90 | $17.18 | 6,500 | — | — |
| 2017-11-16 | $15.00 | $17.29 | 11,400 | — | — |
| 2017-11-15 | $14.70 | $16.95 | 10,800 | — | — |
| 2017-11-14 | $14.75 | $17.01 | 4,700 | — | — |
| 2017-11-13 | $14.10 | $16.26 | 49,400 | — | — |
| 2017-11-10 | $15.15 | $17.47 | 5,600 | — | — |
| 2017-11-09 | $15.25 | $17.58 | 10,100 | — | — |
| 2017-11-08 | $15.00 | $17.29 | 23,900 | — | — |
| 2017-11-07 | $14.95 | $17.24 | 24,600 | — | — |
| 2017-11-06 | $16.45 | $18.97 | 16,800 | — | — |
| 2017-11-03 | $16.05 | $18.51 | 14,500 | — | — |
| 2017-11-02 | $16.80 | $19.37 | 10,300 | — | — |
| 2017-11-01 | $16.25 | $18.74 | 17,900 | — | — |
| 2017-10-31 | $16.30 | $18.79 | 26,200 | — | — |
| 2017-10-30 | $16.00 | $18.45 | 23,700 | — | — |
| 2017-10-27 | $15.85 | $18.28 | 12,100 | — | — |
| 2017-10-26 | $15.50 | $17.87 | 13,800 | — | — |
| 2017-10-25 | $15.80 | $18.22 | 10,600 | — | — |
| 2017-10-24 | $15.55 | $17.93 | 32,400 | — | — |
| 2017-10-23 | $14.90 | $17.18 | 37,200 | — | — |
| 2017-10-20 | $14.50 | $16.72 | 19,200 | — | — |
| 2017-10-19 | $14.50 | $16.72 | 9,500 | — | — |
| 2017-10-18 | $14.40 | $16.60 | 15,000 | — | — |
| 2017-10-17 | $14.55 | $16.78 | 9,700 | — | — |
| 2017-10-16 | $14.50 | $16.72 | 18,500 | — | — |
| 2017-10-13 | $14.45 | $16.66 | 12,500 | — | — |
| 2017-10-12 | $14.45 | $16.66 | 8,300 | — | — |
| 2017-10-11 | $14.50 | $16.72 | 19,200 | — | — |
| 2017-10-10 | $14.70 | $16.95 | 35,300 | — | — |
| 2017-10-09 | $15.30 | $17.64 | 47,700 | — | — |
| 2017-10-06 | $15.95 | $18.39 | 11,300 | — | — |
| 2017-10-05 | $15.75 | $18.16 | 14,300 | — | — |
| 2017-10-04 | $15.65 | $18.04 | 9,200 | — | — |
| 2017-10-03 | $15.85 | $18.28 | 24,600 | — | — |
| 2017-10-02 | $15.95 | $18.39 | 59,200 | — | — |
| 2017-09-29 | $14.55 | $16.78 | 8,800 | — | — |
| 2017-09-28 | $14.35 | $16.55 | 15,800 | — | — |
| 2017-09-27 | $13.85 | $15.97 | 17,400 | — | — |
| 2017-09-26 | $13.00 | $14.99 | 24,700 | — | — |
| 2017-09-25 | $12.95 | $14.93 | 37,800 | — | — |
| 2017-09-22 | $13.05 | $15.05 | 34,600 | — | — |
| 2017-09-21 | $13.00 | $14.99 | 2,300 | — | — |
| 2017-09-20 | $12.90 | $14.87 | 7,900 | — | — |
| 2017-09-19 | $13.10 | $15.10 | 12,600 | — | — |
| 2017-09-18 | $12.75 | $14.70 | 8,000 | — | — |
| 2017-09-15 | $12.45 | $14.35 | 25,700 | — | — |
| 2017-09-14 | $12.80 | $14.76 | 13,800 | — | — |
| 2017-09-13 | $13.05 | $14.91 | 6,800 | — | — |
| 2017-09-12 | $13.10 | $14.97 | 6,100 | — | — |
| 2017-09-11 | $13.15 | $15.02 | 14,900 | — | — |
| 2017-09-08 | $13.20 | $15.08 | 9,700 | — | — |
| 2017-09-07 | $12.75 | $14.57 | 3,000 | — | — |
| 2017-09-06 | $12.65 | $14.45 | 10,900 | — | — |
| 2017-09-05 | $12.25 | $13.99 | 3,600 | — | — |
| 2017-09-01 | $12.40 | $14.17 | 5,100 | — | — |
| 2017-08-31 | $12.25 | $13.99 | 3,700 | — | — |
| 2017-08-30 | $12.20 | $13.94 | 10,500 | — | — |
| 2017-08-29 | $12.30 | $14.05 | 14,300 | — | — |
| 2017-08-28 | $12.30 | $14.05 | 10,900 | — | — |
| 2017-08-25 | $12.40 | $14.17 | 2,600 | — | — |
| 2017-08-24 | $12.30 | $14.05 | 3,500 | — | — |
| 2017-08-23 | $12.00 | $13.71 | 3,700 | — | — |
| 2017-08-22 | $12.00 | $13.71 | 4,300 | — | — |
| 2017-08-21 | $12.05 | $13.77 | 10,100 | — | — |
| 2017-08-18 | $12.25 | $13.99 | 12,200 | — | — |
| 2017-08-17 | $12.10 | $13.82 | 14,200 | — | — |
| 2017-08-16 | $12.10 | $13.82 | 7,700 | — | — |
| 2017-08-15 | $12.35 | $14.11 | 3,500 | — | — |
| 2017-08-14 | $12.15 | $13.88 | 8,300 | — | — |
| 2017-08-11 | $11.95 | $13.65 | 4,200 | — | — |
| 2017-08-10 | $12.35 | $14.11 | 4,200 | — | — |
| 2017-08-09 | $12.35 | $14.11 | 16,500 | — | — |
| 2017-08-08 | $12.70 | $14.51 | 1,800 | — | — |
| 2017-08-07 | $12.70 | $14.51 | 2,400 | — | — |
| 2017-08-04 | $12.65 | $14.45 | 3,600 | — | — |
| 2017-08-03 | $12.20 | $13.94 | 7,400 | — | — |
| 2017-08-02 | $12.60 | $14.39 | 1,900 | — | — |
| 2017-08-01 | $12.85 | $14.68 | 8,800 | — | — |
| 2017-07-31 | $12.65 | $14.45 | 5,700 | — | — |
| 2017-07-28 | $12.95 | $14.79 | 4,800 | — | — |
| 2017-07-27 | $13.40 | $15.31 | 2,300 | — | — |
| 2017-07-26 | $13.40 | $15.31 | 2,500 | — | — |
| 2017-07-25 | $13.65 | $15.59 | 5,900 | — | — |
| 2017-07-24 | $13.30 | $15.19 | 2,100 | — | — |
| 2017-07-21 | $13.50 | $15.42 | 10,400 | — | — |
| 2017-07-20 | $13.55 | $15.48 | 6,100 | — | — |
| 2017-07-19 | $13.25 | $15.14 | 2,600 | — | — |
| 2017-07-18 | $13.28 | $15.17 | 3,200 | — | — |
| 2017-07-17 | $13.60 | $15.54 | 1,700 | — | — |
| 2017-07-14 | $13.60 | $15.54 | 1,500 | — | — |
| 2017-07-13 | $13.30 | $15.19 | 3,600 | — | — |
| 2017-07-12 | $13.25 | $15.14 | 4,100 | — | — |
| 2017-07-11 | $13.15 | $15.02 | 4,700 | — | — |
| 2017-07-10 | $13.10 | $14.97 | 6,700 | — | — |
| 2017-07-07 | $13.50 | $15.42 | 1,600 | — | — |
| 2017-07-06 | $13.15 | $15.02 | 3,700 | — | — |
| 2017-07-05 | $13.45 | $15.37 | 6,500 | — | — |
| 2017-07-03 | $13.90 | $15.88 | 700 | — | — |
| 2017-06-30 | $13.45 | $15.37 | 3,400 | — | — |
| 2017-06-29 | $13.45 | $15.37 | 1,300 | — | — |
| 2017-06-28 | $13.55 | $15.48 | 5,300 | — | — |
| 2017-06-27 | $13.40 | $15.31 | 5,900 | — | — |
| 2017-06-26 | $13.55 | $15.48 | 5,400 | — | — |
| 2017-06-23 | $13.70 | $15.65 | 32,000 | — | — |
| 2017-06-22 | $13.30 | $15.19 | 4,000 | — | — |
| 2017-06-21 | $13.10 | $14.97 | 3,000 | — | — |
| 2017-06-20 | $13.40 | $15.31 | 3,000 | — | — |
| 2017-06-19 | $13.55 | $15.48 | 5,000 | — | — |
| 2017-06-16 | $13.35 | $15.25 | 17,800 | — | — |
| 2017-06-15 | $13.50 | $15.42 | 13,800 | — | — |
| 2017-06-14 | $13.50 | $15.42 | 18,200 | — | — |
| 2017-06-13 | $13.50 | $15.42 | 19,600 | — | — |
| 2017-06-12 | $13.40 | $15.31 | 4,900 | — | — |
| 2017-06-09 | $13.10 | $14.97 | 5,500 | — | — |
| 2017-06-08 | $13.30 | $15.06 | 2,800 | — | — |
| 2017-06-07 | $12.95 | $14.66 | 3,000 | — | — |
| 2017-06-06 | $13.10 | $14.83 | 2,800 | — | — |
| 2017-06-05 | $13.50 | $15.28 | 4,700 | — | — |
| 2017-06-02 | $13.40 | $15.17 | 3,800 | — | — |
| 2017-06-01 | $12.45 | $14.09 | 10,800 | — | — |
| 2017-05-31 | $12.25 | $13.87 | 7,600 | — | — |
| 2017-05-30 | $12.00 | $13.59 | 2,000 | — | — |
| 2017-05-26 | $11.95 | $13.53 | 11,900 | — | — |
| 2017-05-25 | $12.15 | $13.75 | 3,800 | — | — |
| 2017-05-24 | $12.20 | $13.81 | 3,200 | — | — |
| 2017-05-23 | $12.15 | $13.75 | 5,200 | — | — |
| 2017-05-22 | $12.30 | $13.92 | 4,500 | — | — |
| 2017-05-19 | $12.20 | $13.81 | 7,100 | — | — |
| 2017-05-18 | $12.50 | $14.15 | 5,600 | — | — |
| 2017-05-17 | $12.80 | $14.49 | 9,200 | — | — |
| 2017-05-16 | $13.00 | $14.72 | 3,800 | — | — |
| 2017-05-15 | $13.00 | $14.72 | 8,200 | — | — |
| 2017-05-12 | $13.10 | $14.83 | 4,300 | — | — |
| 2017-05-11 | $13.10 | $14.83 | 6,000 | — | — |
| 2017-05-10 | $13.10 | $14.83 | 6,200 | — | — |
| 2017-05-09 | $13.25 | $15.00 | 4,200 | — | — |
| 2017-05-08 | $13.30 | $15.06 | 8,100 | — | — |
| 2017-05-05 | $12.60 | $14.26 | 17,400 | — | — |
| 2017-05-04 | $13.05 | $14.77 | 3,100 | — | — |
| 2017-05-03 | $12.90 | $14.60 | 6,700 | — | — |
| 2017-05-02 | $13.30 | $15.06 | 4,300 | — | — |
| 2017-05-01 | $13.90 | $15.74 | 900 | — | — |
| 2017-04-28 | $13.65 | $15.45 | 7,900 | — | — |
| 2017-04-27 | $13.60 | $15.40 | 4,700 | — | — |
| 2017-04-26 | $13.65 | $15.45 | 5,800 | — | — |
| 2017-04-25 | $13.60 | $15.40 | 7,600 | — | — |
| 2017-04-24 | $13.70 | $15.51 | 11,000 | — | — |
| 2017-04-21 | $13.65 | $15.45 | 8,600 | — | — |
| 2017-04-20 | $13.20 | $14.94 | 14,100 | — | — |
| 2017-04-19 | $12.80 | $14.49 | 7,600 | — | — |
| 2017-04-18 | $12.60 | $14.26 | 15,100 | — | — |
| 2017-04-17 | $12.60 | $14.26 | 8,500 | — | — |
| 2017-04-13 | $12.05 | $13.64 | 8,400 | — | — |
| 2017-04-12 | $12.65 | $14.32 | 7,300 | — | — |
| 2017-04-11 | $12.95 | $14.66 | 14,300 | — | — |
| 2017-04-10 | $12.40 | $14.04 | 8,200 | — | — |
| 2017-04-07 | $12.75 | $14.43 | 12,000 | — | — |
| 2017-04-06 | $12.95 | $14.66 | 12,800 | — | — |
| 2017-04-05 | $12.95 | $14.66 | 8,900 | — | — |
| 2017-04-04 | $13.05 | $14.77 | 12,700 | — | — |
| 2017-04-03 | $13.05 | $14.77 | 19,900 | — | — |
| 2017-03-31 | $13.30 | $15.06 | 22,000 | — | — |
| 2017-03-30 | $13.35 | $15.11 | 14,800 | — | — |
| 2017-03-29 | $13.30 | $15.06 | 4,200 | — | — |
| 2017-03-28 | $13.05 | $14.77 | 7,900 | — | — |
| 2017-03-27 | $13.35 | $15.11 | 2,100 | — | — |
| 2017-03-24 | $13.50 | $15.28 | 2,600 | — | — |
| 2017-03-23 | $13.85 | $15.68 | 8,900 | — | — |
| 2017-03-22 | $13.05 | $14.77 | 9,800 | — | — |
| 2017-03-21 | $13.20 | $14.94 | 7,100 | — | — |
| 2017-03-20 | $13.65 | $15.45 | 7,900 | — | — |
| 2017-03-17 | $13.80 | $15.62 | 33,800 | — | — |
| 2017-03-16 | $13.95 | $15.79 | 24,900 | — | — |
| 2017-03-15 | $13.85 | $15.68 | 10,600 | — | — |
| 2017-03-14 | $13.10 | $14.83 | 5,200 | — | — |
| 2017-03-13 | $13.15 | $14.89 | 10,000 | — | — |
| 2017-03-10 | $12.75 | $14.43 | 8,600 | — | — |
| 2017-03-09 | $13.40 | $15.17 | 2,400 | — | — |
| 2017-03-08 | $13.55 | $15.34 | 3,100 | — | — |
| 2017-03-07 | $13.90 | $15.60 | 2,900 | — | — |
| 2017-03-06 | $13.95 | $15.66 | 10,000 | — | — |
| 2017-03-03 | $13.75 | $15.43 | 8,600 | — | — |
| 2017-03-02 | $13.95 | $15.66 | 12,600 | — | — |
| 2017-03-01 | $13.60 | $15.26 | 7,400 | — | — |
| 2017-02-28 | $13.35 | $14.98 | 18,000 | — | — |
| 2017-02-27 | $13.95 | $15.66 | 7,000 | — | — |
| 2017-02-24 | $13.90 | $15.60 | 2,000 | — | — |
| 2017-02-23 | $13.85 | $15.54 | 2,500 | — | — |
| 2017-02-22 | $13.75 | $15.43 | 4,600 | — | — |
| 2017-02-21 | $14.00 | $15.71 | 3,200 | — | — |
| 2017-02-17 | $14.15 | $15.88 | 10,300 | — | — |
| 2017-02-16 | $13.93 | $15.63 | 18,100 | — | — |
| 2017-02-15 | $14.08 | $15.80 | 2,400 | — | — |
| 2017-02-14 | $14.05 | $15.77 | 5,700 | — | — |
| 2017-02-13 | $14.05 | $15.77 | 6,500 | — | — |
| 2017-02-10 | $13.95 | $15.66 | 9,200 | — | — |
| 2017-02-09 | $13.95 | $15.66 | 4,500 | — | — |
| 2017-02-08 | $13.85 | $15.54 | 7,800 | — | — |
| 2017-02-07 | $14.20 | $15.94 | 10,500 | — | — |
| 2017-02-06 | $14.10 | $15.82 | 13,500 | — | — |
| 2017-02-03 | $13.80 | $15.49 | 22,600 | — | — |
| 2017-02-02 | $13.45 | $15.10 | 15,100 | — | — |
| 2017-02-01 | $13.50 | $15.15 | 14,000 | — | — |
| 2017-01-31 | $13.90 | $15.60 | 9,500 | — | — |
| 2017-01-30 | $13.85 | $15.54 | 6,800 | — | — |
| 2017-01-27 | $13.90 | $15.60 | 3,900 | — | — |
| 2017-01-26 | $14.00 | $15.71 | 2,700 | — | — |
| 2017-01-25 | $14.20 | $15.94 | 11,600 | — | — |
| 2017-01-24 | $14.10 | $15.82 | 6,900 | — | — |
| 2017-01-23 | $13.40 | $15.04 | 9,100 | — | — |
| 2017-01-20 | $13.20 | $14.81 | 23,600 | — | — |
| 2017-01-19 | $13.40 | $15.04 | 12,200 | — | — |
| 2017-01-18 | $14.05 | $15.77 | 21,700 | — | — |
| 2017-01-17 | $14.00 | $15.71 | 18,000 | — | — |
| 2017-01-13 | $14.15 | $15.88 | 30,100 | — | — |
| 2017-01-12 | $14.10 | $15.82 | 10,900 | — | — |
| 2017-01-11 | $13.80 | $15.49 | 12,400 | — | — |
| 2017-01-10 | $13.20 | $14.81 | 7,000 | — | — |
| 2017-01-09 | $13.10 | $14.70 | 9,200 | — | — |
| 2017-01-06 | $13.20 | $14.81 | 20,200 | — | — |
| 2017-01-05 | $13.05 | $14.65 | 5,500 | — | — |
| 2017-01-04 | $13.10 | $14.70 | 12,300 | — | — |
| 2017-01-03 | $13.20 | $14.81 | 39,500 | — | — |