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
- 2012-11-08 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 | $13.14 | $22.82 | 116,800 | — | — |
| 2017-12-28 | $13.17 | $22.87 | 136,000 | — | — |
| 2017-12-27 | $13.21 | $22.74 | 96,900 | — | — |
| 2017-12-26 | $13.32 | $22.93 | 106,500 | — | — |
| 2017-12-22 | $13.49 | $23.22 | 128,400 | — | — |
| 2017-12-21 | $13.24 | $22.79 | 115,200 | — | — |
| 2017-12-20 | $13.26 | $22.83 | 110,200 | — | — |
| 2017-12-19 | $13.03 | $22.43 | 208,700 | — | — |
| 2017-12-18 | $13.46 | $23.17 | 243,300 | — | — |
| 2017-12-15 | $13.80 | $23.76 | 1,039,000 | — | — |
| 2017-12-14 | $13.82 | $23.79 | 247,000 | — | — |
| 2017-12-13 | $13.27 | $22.84 | 182,100 | — | — |
| 2017-12-12 | $13.03 | $22.43 | 183,800 | — | — |
| 2017-12-11 | $12.91 | $22.23 | 158,000 | — | — |
| 2017-12-08 | $12.50 | $21.52 | 137,700 | — | — |
| 2017-12-07 | $12.50 | $21.52 | 135,600 | — | — |
| 2017-12-06 | $12.49 | $21.50 | 98,300 | — | — |
| 2017-12-05 | $12.58 | $21.66 | 80,800 | — | — |
| 2017-12-04 | $12.62 | $21.73 | 112,800 | — | — |
| 2017-12-01 | $12.71 | $21.88 | 130,100 | — | — |
| 2017-11-30 | $12.77 | $21.98 | 113,200 | — | — |
| 2017-11-29 | $12.92 | $22.24 | 98,100 | — | — |
| 2017-11-28 | $13.00 | $22.19 | 148,200 | — | — |
| 2017-11-27 | $13.08 | $22.32 | 87,400 | — | — |
| 2017-11-24 | $13.00 | $22.19 | 51,100 | — | — |
| 2017-11-22 | $13.02 | $22.22 | 48,200 | — | — |
| 2017-11-21 | $12.96 | $22.12 | 124,400 | — | — |
| 2017-11-20 | $12.98 | $22.15 | 169,600 | — | — |
| 2017-11-17 | $12.67 | $21.62 | 174,300 | — | — |
| 2017-11-16 | $12.40 | $21.16 | 146,900 | — | — |
| 2017-11-15 | $12.19 | $20.80 | 173,300 | — | — |
| 2017-11-14 | $12.53 | $21.38 | 285,400 | — | — |
| 2017-11-13 | $12.23 | $20.87 | 476,200 | — | — |
| 2017-11-10 | $12.86 | $21.95 | 470,600 | — | — |
| 2017-11-09 | $13.96 | $23.82 | 42,900 | — | — |
| 2017-11-08 | $13.84 | $23.62 | 38,000 | — | — |
| 2017-11-07 | $13.85 | $23.64 | 50,100 | — | — |
| 2017-11-06 | $14.00 | $23.89 | 105,400 | — | — |
| 2017-11-03 | $13.81 | $23.57 | 61,300 | — | — |
| 2017-11-02 | $14.08 | $24.03 | 53,700 | — | — |
| 2017-11-01 | $13.96 | $23.82 | 103,400 | — | — |
| 2017-10-31 | $13.80 | $23.55 | 135,300 | — | — |
| 2017-10-30 | $13.94 | $23.79 | 136,400 | — | — |
| 2017-10-27 | $14.29 | $24.19 | 109,000 | — | — |
| 2017-10-26 | $14.13 | $23.92 | 73,800 | — | — |
| 2017-10-25 | $14.07 | $23.82 | 77,100 | — | — |
| 2017-10-24 | $14.16 | $23.97 | 73,800 | — | — |
| 2017-10-23 | $14.04 | $23.77 | 67,900 | — | — |
| 2017-10-20 | $14.06 | $23.80 | 60,300 | — | — |
| 2017-10-19 | $14.14 | $23.94 | 48,600 | — | — |
| 2017-10-18 | $14.13 | $23.92 | 56,000 | — | — |
| 2017-10-17 | $14.07 | $23.82 | 104,400 | — | — |
| 2017-10-16 | $14.13 | $23.92 | 122,200 | — | — |
| 2017-10-13 | $13.98 | $23.67 | 58,900 | — | — |
| 2017-10-12 | $14.05 | $23.79 | 88,200 | — | — |
| 2017-10-11 | $13.93 | $23.58 | 89,800 | — | — |
| 2017-10-10 | $13.77 | $23.31 | 68,900 | — | — |
| 2017-10-09 | $13.77 | $23.31 | 84,400 | — | — |
| 2017-10-06 | $13.68 | $23.16 | 24,700 | — | — |
| 2017-10-05 | $13.72 | $23.23 | 71,200 | — | — |
| 2017-10-04 | $13.65 | $23.11 | 48,300 | — | — |
| 2017-10-03 | $13.71 | $23.21 | 48,500 | — | — |
| 2017-10-02 | $13.63 | $23.08 | 94,500 | — | — |
| 2017-09-29 | $13.65 | $23.11 | 50,800 | — | — |
| 2017-09-28 | $13.65 | $23.11 | 76,900 | — | — |
| 2017-09-27 | $13.69 | $22.99 | 89,900 | — | — |
| 2017-09-26 | $13.66 | $22.94 | 66,600 | — | — |
| 2017-09-25 | $13.70 | $23.00 | 86,400 | — | — |
| 2017-09-22 | $13.63 | $22.89 | 69,800 | — | — |
| 2017-09-21 | $13.65 | $22.92 | 62,900 | — | — |
| 2017-09-20 | $13.74 | $23.07 | 78,900 | — | — |
| 2017-09-19 | $13.71 | $23.02 | 85,700 | — | — |
| 2017-09-18 | $13.67 | $22.95 | 77,700 | — | — |
| 2017-09-15 | $13.60 | $22.84 | 87,000 | — | — |
| 2017-09-14 | $13.54 | $22.74 | 58,500 | — | — |
| 2017-09-13 | $13.47 | $22.62 | 114,800 | — | — |
| 2017-09-12 | $13.32 | $22.37 | 46,500 | — | — |
| 2017-09-11 | $13.31 | $22.35 | 67,700 | — | — |
| 2017-09-08 | $13.30 | $22.33 | 142,100 | — | — |
| 2017-09-07 | $13.44 | $22.57 | 36,600 | — | — |
| 2017-09-06 | $13.47 | $22.62 | 37,500 | — | — |
| 2017-09-05 | $13.49 | $22.65 | 44,300 | — | — |
| 2017-09-01 | $13.55 | $22.75 | 62,200 | — | — |
| 2017-08-31 | $13.42 | $22.53 | 94,700 | — | — |
| 2017-08-30 | $13.67 | $22.95 | 81,300 | — | — |
| 2017-08-29 | $13.52 | $22.70 | 51,200 | — | — |
| 2017-08-28 | $13.73 | $22.86 | 43,600 | — | — |
| 2017-08-25 | $13.72 | $22.85 | 53,100 | — | — |
| 2017-08-24 | $13.66 | $22.75 | 76,000 | — | — |
| 2017-08-23 | $13.66 | $22.75 | 81,400 | — | — |
| 2017-08-22 | $13.61 | $22.66 | 56,300 | — | — |
| 2017-08-21 | $13.56 | $22.58 | 40,700 | — | — |
| 2017-08-18 | $13.59 | $22.63 | 43,400 | — | — |
| 2017-08-17 | $13.64 | $22.71 | 77,300 | — | — |
| 2017-08-16 | $13.73 | $22.86 | 78,800 | — | — |
| 2017-08-15 | $13.82 | $23.01 | 111,100 | — | — |
| 2017-08-14 | $13.68 | $22.78 | 59,800 | — | — |
| 2017-08-11 | $13.40 | $22.31 | 67,500 | — | — |
| 2017-08-10 | $13.32 | $22.18 | 75,000 | — | — |
| 2017-08-09 | $13.47 | $22.43 | 99,200 | — | — |
| 2017-08-08 | $13.61 | $22.66 | 49,000 | — | — |
| 2017-08-07 | $13.67 | $22.76 | 57,300 | — | — |
| 2017-08-04 | $13.64 | $22.71 | 98,800 | — | — |
| 2017-08-03 | $13.39 | $22.30 | 55,900 | — | — |
| 2017-08-02 | $13.35 | $22.23 | 93,700 | — | — |
| 2017-08-01 | $13.48 | $22.45 | 63,500 | — | — |
| 2017-07-31 | $13.65 | $22.73 | 75,000 | — | — |
| 2017-07-28 | $13.60 | $22.65 | 66,200 | — | — |
| 2017-07-27 | $13.62 | $22.68 | 82,700 | — | — |
| 2017-07-26 | $13.85 | $22.88 | 85,100 | — | — |
| 2017-07-25 | $13.75 | $22.71 | 94,900 | — | — |
| 2017-07-24 | $13.85 | $22.88 | 39,100 | — | — |
| 2017-07-21 | $13.81 | $22.81 | 106,400 | — | — |
| 2017-07-20 | $13.74 | $22.69 | 75,200 | — | — |
| 2017-07-19 | $13.77 | $22.74 | 47,700 | — | — |
| 2017-07-18 | $13.74 | $22.69 | 49,900 | — | — |
| 2017-07-17 | $13.85 | $22.88 | 78,500 | — | — |
| 2017-07-14 | $13.78 | $22.76 | 63,000 | — | — |
| 2017-07-13 | $13.63 | $22.51 | 69,900 | — | — |
| 2017-07-12 | $13.67 | $22.58 | 43,400 | — | — |
| 2017-07-11 | $13.65 | $22.55 | 47,600 | — | — |
| 2017-07-10 | $13.62 | $22.50 | 61,400 | — | — |
| 2017-07-07 | $13.65 | $22.55 | 52,000 | — | — |
| 2017-07-06 | $13.56 | $22.40 | 67,100 | — | — |
| 2017-07-05 | $13.64 | $22.53 | 50,700 | — | — |
| 2017-07-03 | $13.71 | $22.64 | 61,300 | — | — |
| 2017-06-30 | $13.71 | $22.64 | 115,300 | — | — |
| 2017-06-29 | $13.61 | $22.48 | 77,200 | — | — |
| 2017-06-28 | $13.65 | $22.55 | 58,200 | — | — |
| 2017-06-27 | $13.86 | $22.71 | 93,600 | — | — |
| 2017-06-26 | $13.85 | $22.69 | 109,100 | — | — |
| 2017-06-23 | $13.49 | $22.10 | 115,000 | — | — |
| 2017-06-22 | $13.25 | $21.71 | 114,600 | — | — |
| 2017-06-21 | $13.30 | $21.79 | 92,600 | — | — |
| 2017-06-20 | $13.28 | $21.76 | 192,000 | — | — |
| 2017-06-19 | $13.47 | $22.07 | 128,300 | — | — |
| 2017-06-16 | $13.66 | $22.38 | 61,600 | — | — |
| 2017-06-15 | $13.47 | $22.07 | 83,700 | — | — |
| 2017-06-14 | $13.51 | $22.13 | 113,300 | — | — |
| 2017-06-13 | $13.29 | $21.77 | 238,600 | — | — |
| 2017-06-12 | $13.55 | $22.20 | 121,400 | — | — |
| 2017-06-09 | $13.44 | $22.02 | 228,000 | — | — |
| 2017-06-08 | $13.69 | $22.43 | 132,000 | — | — |
| 2017-06-07 | $13.87 | $22.72 | 99,300 | — | — |
| 2017-06-06 | $13.78 | $22.57 | 109,400 | — | — |
| 2017-06-05 | $14.02 | $22.97 | 107,500 | — | — |
| 2017-06-02 | $14.06 | $23.03 | 86,800 | — | — |
| 2017-06-01 | $14.30 | $23.43 | 80,600 | — | — |
| 2017-05-31 | $14.15 | $23.18 | 144,800 | — | — |
| 2017-05-30 | $14.03 | $22.98 | 91,100 | — | — |
| 2017-05-26 | $14.06 | $23.03 | 90,800 | — | — |
| 2017-05-25 | $14.30 | $23.24 | 60,300 | — | — |
| 2017-05-24 | $14.31 | $23.26 | 65,700 | — | — |
| 2017-05-23 | $14.34 | $23.31 | 111,400 | — | — |
| 2017-05-22 | $14.36 | $23.34 | 109,600 | — | — |
| 2017-05-19 | $14.06 | $22.85 | 121,100 | — | — |
| 2017-05-18 | $14.30 | $23.24 | 78,200 | — | — |
| 2017-05-17 | $14.11 | $22.93 | 90,000 | — | — |
| 2017-05-16 | $14.17 | $23.03 | 97,400 | — | — |
| 2017-05-15 | $14.36 | $23.34 | 122,700 | — | — |
| 2017-05-12 | $14.23 | $23.13 | 156,100 | — | — |
| 2017-05-11 | $13.85 | $22.51 | 61,900 | — | — |
| 2017-05-10 | $13.54 | $22.01 | 138,700 | — | — |
| 2017-05-09 | $13.83 | $22.48 | 124,800 | — | — |
| 2017-05-08 | $13.67 | $22.22 | 169,700 | — | — |
| 2017-05-05 | $14.02 | $22.79 | 579,200 | — | — |
| 2017-05-04 | $14.12 | $22.95 | 154,600 | — | — |
| 2017-05-03 | $14.50 | $23.57 | 88,200 | — | — |
| 2017-05-02 | $14.45 | $23.49 | 118,700 | — | — |
| 2017-05-01 | $14.36 | $23.34 | 94,700 | — | — |
| 2017-04-28 | $14.36 | $23.34 | 96,300 | — | — |
| 2017-04-27 | $14.34 | $23.31 | 78,800 | — | — |
| 2017-04-26 | $14.28 | $23.21 | 113,300 | — | — |
| 2017-04-25 | $14.28 | $23.03 | 105,100 | — | — |
| 2017-04-24 | $14.20 | $22.90 | 91,200 | — | — |
| 2017-04-21 | $14.14 | $22.80 | 82,000 | — | — |
| 2017-04-20 | $14.09 | $22.72 | 170,700 | — | — |
| 2017-04-19 | $14.10 | $22.74 | 59,400 | — | — |
| 2017-04-18 | $14.12 | $22.77 | 96,500 | — | — |
| 2017-04-17 | $14.05 | $22.65 | 136,000 | — | — |
| 2017-04-13 | $14.14 | $22.80 | 89,800 | — | — |
| 2017-04-12 | $14.17 | $22.85 | 86,900 | — | — |
| 2017-04-11 | $14.16 | $22.83 | 135,600 | — | — |
| 2017-04-10 | $14.02 | $22.61 | 193,700 | — | — |
| 2017-04-07 | $13.84 | $22.32 | 157,300 | — | — |
| 2017-04-06 | $14.00 | $22.57 | 147,600 | — | — |
| 2017-04-05 | $14.10 | $22.74 | 921,000 | — | — |
| 2017-04-04 | $14.39 | $23.20 | 54,600 | — | — |
| 2017-04-03 | $14.55 | $23.46 | 49,900 | — | — |
| 2017-03-31 | $14.55 | $23.46 | 90,700 | — | — |
| 2017-03-30 | $14.38 | $23.19 | 63,300 | — | — |
| 2017-03-29 | $14.24 | $22.96 | 68,800 | — | — |
| 2017-03-28 | $14.20 | $22.71 | 68,700 | — | — |
| 2017-03-27 | $14.17 | $22.67 | 50,800 | — | — |
| 2017-03-24 | $14.39 | $23.02 | 65,000 | — | — |
| 2017-03-23 | $14.20 | $22.71 | 86,100 | — | — |
| 2017-03-22 | $14.20 | $22.71 | 54,400 | — | — |
| 2017-03-21 | $14.30 | $22.87 | 74,200 | — | — |
| 2017-03-20 | $14.46 | $23.13 | 108,400 | — | — |
| 2017-03-17 | $14.57 | $23.31 | 181,800 | — | — |
| 2017-03-16 | $14.30 | $22.87 | 101,100 | — | — |
| 2017-03-15 | $14.20 | $22.71 | 99,400 | — | — |
| 2017-03-14 | $14.04 | $22.46 | 99,400 | — | — |
| 2017-03-13 | $13.92 | $22.27 | 172,200 | — | — |
| 2017-03-10 | $13.47 | $21.55 | 112,000 | — | — |
| 2017-03-09 | $13.08 | $20.92 | 359,800 | — | — |
| 2017-03-08 | $13.90 | $22.23 | 38,200 | — | — |
| 2017-03-07 | $13.90 | $22.23 | 57,400 | — | — |
| 2017-03-06 | $13.92 | $22.27 | 40,600 | — | — |
| 2017-03-03 | $13.95 | $22.31 | 70,400 | — | — |
| 2017-03-02 | $14.02 | $22.43 | 79,200 | — | — |
| 2017-03-01 | $14.07 | $22.51 | 63,200 | — | — |
| 2017-02-28 | $13.93 | $22.28 | 113,700 | — | — |
| 2017-02-27 | $14.02 | $22.43 | 67,100 | — | — |
| 2017-02-24 | $14.09 | $22.54 | 105,200 | — | — |
| 2017-02-23 | $14.23 | $22.58 | 130,600 | — | — |
| 2017-02-22 | $14.21 | $22.55 | 96,100 | — | — |
| 2017-02-21 | $14.19 | $22.52 | 117,800 | — | — |
| 2017-02-17 | $13.98 | $22.18 | 80,400 | — | — |
| 2017-02-16 | $14.00 | $22.22 | 89,700 | — | — |
| 2017-02-15 | $13.95 | $22.14 | 71,300 | — | — |
| 2017-02-14 | $13.95 | $22.14 | 100,800 | — | — |
| 2017-02-13 | $13.85 | $21.98 | 93,100 | — | — |
| 2017-02-10 | $13.86 | $21.99 | 95,800 | — | — |
| 2017-02-09 | $13.91 | $22.07 | 92,500 | — | — |
| 2017-02-08 | $13.84 | $21.96 | 83,300 | — | — |
| 2017-02-07 | $13.93 | $22.11 | 93,800 | — | — |
| 2017-02-06 | $13.85 | $21.98 | 131,400 | — | — |
| 2017-02-03 | $13.64 | $21.65 | 74,300 | — | — |
| 2017-02-02 | $13.46 | $21.36 | 48,000 | — | — |
| 2017-02-01 | $13.28 | $21.07 | 38,900 | — | — |
| 2017-01-31 | $13.32 | $21.14 | 55,900 | — | — |
| 2017-01-30 | $13.25 | $21.03 | 57,900 | — | — |
| 2017-01-27 | $13.36 | $21.20 | 76,700 | — | — |
| 2017-01-26 | $13.48 | $21.21 | 88,300 | — | — |
| 2017-01-25 | $13.45 | $21.16 | 50,700 | — | — |
| 2017-01-24 | $13.44 | $21.15 | 85,800 | — | — |
| 2017-01-23 | $13.40 | $21.09 | 106,300 | — | — |
| 2017-01-20 | $13.35 | $21.01 | 35,000 | — | — |
| 2017-01-19 | $13.27 | $20.88 | 71,000 | — | — |
| 2017-01-18 | $13.32 | $20.96 | 109,900 | — | — |
| 2017-01-17 | $13.12 | $20.65 | 84,000 | — | — |
| 2017-01-13 | $13.00 | $20.46 | 60,900 | — | — |
| 2017-01-12 | $12.92 | $20.33 | 74,300 | — | — |
| 2017-01-11 | $13.07 | $20.57 | 104,100 | — | — |
| 2017-01-10 | $12.85 | $20.22 | 206,200 | — | — |
| 2017-01-09 | $12.31 | $19.37 | 58,200 | — | — |
| 2017-01-06 | $12.28 | $19.32 | 41,800 | — | — |
| 2017-01-05 | $12.30 | $19.36 | 92,000 | — | — |
| 2017-01-04 | $12.39 | $19.50 | 188,500 | — | — |
| 2017-01-03 | $12.09 | $19.02 | 83,200 | — | — |