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
- 1993-03-16 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 | $13.38 | $14.88 | 484,800 | — | — |
| 2017-12-28 | $13.36 | $14.86 | 227,000 | — | — |
| 2017-12-27 | $13.33 | $14.83 | 427,600 | — | — |
| 2017-12-26 | $13.55 | $15.08 | 289,200 | — | — |
| 2017-12-22 | $13.36 | $14.87 | 212,400 | — | — |
| 2017-12-21 | $13.65 | $15.18 | 405,600 | — | — |
| 2017-12-20 | $13.62 | $15.16 | 673,400 | — | — |
| 2017-12-19 | $13.01 | $14.48 | 872,600 | — | — |
| 2017-12-18 | $12.99 | $14.46 | 441,800 | — | — |
| 2017-12-15 | $12.72 | $14.15 | 833,600 | — | — |
| 2017-12-14 | $12.41 | $13.81 | 434,000 | — | — |
| 2017-12-13 | $12.85 | $14.30 | 481,600 | — | — |
| 2017-12-12 | $12.50 | $13.91 | 545,800 | — | — |
| 2017-12-11 | $12.74 | $14.17 | 404,600 | — | — |
| 2017-12-08 | $12.89 | $14.34 | 547,200 | — | — |
| 2017-12-07 | $12.57 | $13.98 | 489,800 | — | — |
| 2017-12-06 | $12.47 | $13.87 | 651,400 | — | — |
| 2017-12-05 | $12.41 | $13.81 | 875,000 | — | — |
| 2017-12-04 | $12.62 | $14.04 | 847,200 | — | — |
| 2017-12-01 | $13.03 | $14.50 | 883,600 | — | — |
| 2017-11-30 | $13.39 | $14.90 | 922,000 | — | — |
| 2017-11-29 | $13.82 | $15.38 | 441,800 | — | — |
| 2017-11-28 | $13.35 | $14.86 | 665,000 | — | — |
| 2017-11-27 | $13.26 | $14.76 | 1,225,000 | — | — |
| 2017-11-24 | $13.36 | $14.87 | 226,600 | — | — |
| 2017-11-22 | $13.50 | $15.02 | 511,600 | — | — |
| 2017-11-21 | $13.45 | $14.96 | 1,043,000 | — | — |
| 2017-11-20 | $14.15 | $15.75 | 1,692,200 | — | — |
| 2017-11-17 | $13.38 | $14.88 | 4,822,000 | — | — |
| 2017-11-16 | $10.32 | $11.48 | 836,200 | — | — |
| 2017-11-15 | $9.83 | $10.93 | 461,200 | — | — |
| 2017-11-14 | $9.84 | $10.95 | 510,600 | — | — |
| 2017-11-13 | $9.78 | $10.88 | 836,000 | — | — |
| 2017-11-10 | $9.72 | $10.82 | 488,600 | — | — |
| 2017-11-09 | $9.64 | $10.72 | 834,000 | — | — |
| 2017-11-08 | $9.31 | $10.36 | 243,600 | — | — |
| 2017-11-07 | $9.19 | $10.23 | 262,400 | — | — |
| 2017-11-06 | $9.28 | $10.32 | 408,200 | — | — |
| 2017-11-03 | $9.21 | $10.24 | 490,800 | — | — |
| 2017-11-02 | $9.23 | $10.27 | 670,000 | — | — |
| 2017-11-01 | $8.98 | $9.99 | 544,000 | — | — |
| 2017-10-31 | $9.39 | $10.44 | 852,000 | — | — |
| 2017-10-30 | $9.95 | $11.07 | 574,800 | — | — |
| 2017-10-27 | $10.61 | $11.80 | 431,000 | — | — |
| 2017-10-26 | $10.99 | $12.23 | 287,800 | — | — |
| 2017-10-25 | $10.85 | $12.07 | 346,800 | — | — |
| 2017-10-24 | $10.86 | $12.08 | 293,600 | — | — |
| 2017-10-23 | $10.79 | $12.00 | 452,600 | — | — |
| 2017-10-20 | $10.65 | $11.85 | 361,800 | — | — |
| 2017-10-19 | $10.25 | $11.41 | 678,200 | — | — |
| 2017-10-18 | $10.55 | $11.74 | 405,000 | — | — |
| 2017-10-17 | $10.55 | $11.74 | 433,000 | — | — |
| 2017-10-16 | $10.36 | $11.53 | 621,800 | — | — |
| 2017-10-13 | $10.25 | $11.40 | 245,000 | — | — |
| 2017-10-12 | $10.37 | $11.53 | 291,400 | — | — |
| 2017-10-11 | $10.67 | $11.87 | 251,000 | — | — |
| 2017-10-10 | $10.92 | $12.15 | 185,000 | — | — |
| 2017-10-09 | $10.93 | $12.16 | 251,800 | — | — |
| 2017-10-06 | $11.10 | $12.35 | 212,800 | — | — |
| 2017-10-05 | $11.09 | $12.34 | 242,800 | — | — |
| 2017-10-04 | $11.01 | $12.25 | 338,400 | — | — |
| 2017-10-03 | $11.19 | $12.45 | 924,000 | — | — |
| 2017-10-02 | $11.36 | $12.64 | 442,200 | — | — |
| 2017-09-29 | $11.19 | $12.45 | 348,600 | — | — |
| 2017-09-28 | $11.13 | $12.34 | 270,600 | — | — |
| 2017-09-27 | $11.24 | $12.47 | 449,400 | — | — |
| 2017-09-26 | $10.85 | $12.03 | 376,400 | — | — |
| 2017-09-25 | $10.94 | $12.13 | 808,600 | — | — |
| 2017-09-22 | $10.57 | $11.72 | 460,000 | — | — |
| 2017-09-21 | $10.07 | $11.16 | 417,000 | — | — |
| 2017-09-20 | $10.15 | $11.25 | 934,800 | — | — |
| 2017-09-19 | $9.57 | $10.61 | 386,400 | — | — |
| 2017-09-18 | $9.65 | $10.70 | 379,400 | — | — |
| 2017-09-15 | $9.66 | $10.71 | 580,400 | — | — |
| 2017-09-14 | $9.51 | $10.54 | 348,200 | — | — |
| 2017-09-13 | $9.63 | $10.67 | 439,600 | — | — |
| 2017-09-12 | $9.45 | $10.48 | 261,800 | — | — |
| 2017-09-11 | $9.27 | $10.28 | 486,600 | — | — |
| 2017-09-08 | $9.08 | $10.07 | 288,200 | — | — |
| 2017-09-07 | $9.32 | $10.33 | 335,200 | — | — |
| 2017-09-06 | $9.29 | $10.30 | 551,000 | — | — |
| 2017-09-05 | $9.28 | $10.29 | 492,000 | — | — |
| 2017-09-01 | $9.58 | $10.62 | 1,229,800 | — | — |
| 2017-08-31 | $10.05 | $11.15 | 6,661,000 | — | — |
| 2017-08-30 | $8.21 | $9.11 | 951,400 | — | — |
| 2017-08-29 | $7.89 | $8.74 | 549,800 | — | — |
| 2017-08-28 | $8.13 | $9.01 | 413,400 | — | — |
| 2017-08-25 | $8.57 | $9.50 | 267,600 | — | — |
| 2017-08-24 | $8.19 | $9.08 | 203,800 | — | — |
| 2017-08-23 | $8.03 | $8.91 | 195,400 | — | — |
| 2017-08-22 | $8.13 | $9.02 | 288,200 | — | — |
| 2017-08-21 | $7.71 | $8.55 | 477,800 | — | — |
| 2017-08-18 | $7.89 | $8.75 | 682,800 | — | — |
| 2017-08-17 | $8.43 | $9.35 | 307,600 | — | — |
| 2017-08-16 | $8.57 | $9.50 | 424,000 | — | — |
| 2017-08-15 | $8.39 | $9.30 | 286,800 | — | — |
| 2017-08-14 | $8.34 | $9.25 | 145,200 | — | — |
| 2017-08-11 | $8.43 | $9.34 | 198,600 | — | — |
| 2017-08-10 | $8.37 | $9.28 | 237,200 | — | — |
| 2017-08-09 | $8.74 | $9.69 | 348,800 | — | — |
| 2017-08-08 | $8.90 | $9.87 | 179,000 | — | — |
| 2017-08-07 | $8.86 | $9.83 | 332,600 | — | — |
| 2017-08-04 | $9.10 | $10.09 | 189,600 | — | — |
| 2017-08-03 | $8.83 | $9.79 | 169,600 | — | — |
| 2017-08-02 | $8.89 | $9.86 | 172,400 | — | — |
| 2017-08-01 | $9.13 | $10.12 | 236,600 | — | — |
| 2017-07-31 | $9.13 | $10.13 | 418,000 | — | — |
| 2017-07-28 | $9.19 | $10.19 | 136,400 | — | — |
| 2017-07-27 | $9.42 | $10.45 | 181,600 | — | — |
| 2017-07-26 | $9.16 | $10.15 | 140,600 | — | — |
| 2017-07-25 | $9.18 | $10.18 | 440,400 | — | — |
| 2017-07-24 | $8.81 | $9.77 | 401,800 | — | — |
| 2017-07-21 | $9.31 | $10.33 | 249,400 | — | — |
| 2017-07-20 | $9.43 | $10.45 | 124,600 | — | — |
| 2017-07-19 | $9.47 | $10.50 | 97,200 | — | — |
| 2017-07-18 | $9.40 | $10.43 | 179,000 | — | — |
| 2017-07-17 | $9.67 | $10.72 | 152,200 | — | — |
| 2017-07-14 | $9.57 | $10.61 | 148,200 | — | — |
| 2017-07-13 | $9.78 | $10.85 | 270,800 | — | — |
| 2017-07-12 | $9.33 | $10.35 | 302,400 | — | — |
| 2017-07-11 | $9.38 | $10.40 | 327,200 | — | — |
| 2017-07-10 | $9.30 | $10.31 | 251,600 | — | — |
| 2017-07-07 | $9.76 | $10.82 | 277,200 | — | — |
| 2017-07-06 | $9.78 | $10.84 | 270,000 | — | — |
| 2017-07-05 | $10.13 | $11.23 | 238,200 | — | — |
| 2017-07-03 | $10.33 | $11.45 | 339,600 | — | — |
| 2017-06-30 | $10.44 | $11.58 | 329,000 | — | — |
| 2017-06-29 | $10.46 | $11.60 | 227,000 | — | — |
| 2017-06-28 | $10.44 | $11.54 | 519,400 | — | — |
| 2017-06-27 | $9.76 | $10.79 | 243,400 | — | — |
| 2017-06-26 | $9.69 | $10.70 | 252,200 | — | — |
| 2017-06-23 | $9.50 | $10.50 | 559,000 | — | — |
| 2017-06-22 | $9.40 | $10.39 | 188,600 | — | — |
| 2017-06-21 | $9.27 | $10.24 | 489,800 | — | — |
| 2017-06-20 | $9.50 | $10.50 | 345,600 | — | — |
| 2017-06-19 | $9.87 | $10.91 | 232,000 | — | — |
| 2017-06-16 | $10.02 | $11.07 | 560,800 | — | — |
| 2017-06-15 | $10.08 | $11.13 | 133,600 | — | — |
| 2017-06-14 | $10.10 | $11.16 | 205,400 | — | — |
| 2017-06-13 | $10.06 | $11.11 | 282,600 | — | — |
| 2017-06-12 | $10.21 | $11.28 | 344,800 | — | — |
| 2017-06-09 | $10.17 | $11.23 | 541,000 | — | — |
| 2017-06-08 | $10.06 | $11.12 | 236,600 | — | — |
| 2017-06-07 | $10.05 | $11.11 | 159,200 | — | — |
| 2017-06-06 | $9.99 | $11.03 | 387,200 | — | — |
| 2017-06-05 | $10.31 | $11.39 | 236,400 | — | — |
| 2017-06-02 | $10.46 | $11.56 | 448,000 | — | — |
| 2017-06-01 | $10.32 | $11.40 | 474,200 | — | — |
| 2017-05-31 | $10.23 | $11.30 | 448,400 | — | — |
| 2017-05-30 | $10.13 | $11.19 | 587,200 | — | — |
| 2017-05-26 | $9.76 | $10.79 | 682,200 | — | — |
| 2017-05-25 | $10.35 | $11.44 | 1,244,800 | — | — |
| 2017-05-24 | $9.32 | $10.29 | 542,200 | — | — |
| 2017-05-23 | $9.47 | $10.46 | 473,600 | — | — |
| 2017-05-22 | $9.85 | $10.88 | 372,200 | — | — |
| 2017-05-19 | $10.06 | $11.12 | 334,400 | — | — |
| 2017-05-18 | $10.26 | $11.33 | 243,600 | — | — |
| 2017-05-17 | $10.24 | $11.31 | 406,400 | — | — |
| 2017-05-16 | $10.65 | $11.77 | 484,200 | — | — |
| 2017-05-15 | $10.99 | $12.14 | 286,800 | — | — |
| 2017-05-12 | $10.84 | $11.98 | 448,600 | — | — |
| 2017-05-11 | $11.42 | $12.62 | 479,000 | — | — |
| 2017-05-10 | $12.02 | $13.28 | 280,400 | — | — |
| 2017-05-09 | $11.93 | $13.18 | 282,800 | — | — |
| 2017-05-08 | $11.83 | $13.07 | 323,200 | — | — |
| 2017-05-05 | $11.41 | $12.61 | 218,400 | — | — |
| 2017-05-04 | $11.07 | $12.23 | 294,000 | — | — |
| 2017-05-03 | $11.15 | $12.32 | 500,600 | — | — |
| 2017-05-02 | $12.66 | $13.99 | 195,400 | — | — |
| 2017-05-01 | $12.53 | $13.85 | 105,400 | — | — |
| 2017-04-28 | $12.69 | $14.02 | 153,200 | — | — |
| 2017-04-27 | $12.81 | $14.16 | 137,200 | — | — |
| 2017-04-26 | $13.05 | $14.42 | 236,400 | — | — |
| 2017-04-25 | $12.76 | $14.10 | 327,400 | — | — |
| 2017-04-24 | $12.74 | $14.07 | 270,800 | — | — |
| 2017-04-21 | $12.85 | $14.20 | 218,400 | — | — |
| 2017-04-20 | $12.82 | $14.16 | 308,400 | — | — |
| 2017-04-19 | $12.37 | $13.66 | 190,400 | — | — |
| 2017-04-18 | $12.19 | $13.47 | 188,800 | — | — |
| 2017-04-17 | $12.02 | $13.28 | 227,800 | — | — |
| 2017-04-13 | $11.99 | $13.25 | 252,000 | — | — |
| 2017-04-12 | $12.29 | $13.58 | 288,800 | — | — |
| 2017-04-11 | $12.49 | $13.80 | 148,200 | — | — |
| 2017-04-10 | $12.29 | $13.58 | 300,400 | — | — |
| 2017-04-07 | $12.54 | $13.86 | 350,000 | — | — |
| 2017-04-06 | $11.95 | $13.21 | 412,800 | — | — |
| 2017-04-05 | $11.94 | $13.16 | 251,600 | — | — |
| 2017-04-04 | $12.02 | $13.24 | 214,200 | — | — |
| 2017-04-03 | $12.22 | $13.46 | 222,000 | — | — |
| 2017-03-31 | $12.29 | $13.54 | 334,600 | — | — |
| 2017-03-30 | $12.42 | $13.68 | 286,800 | — | — |
| 2017-03-29 | $12.55 | $13.83 | 288,800 | — | — |
| 2017-03-28 | $12.19 | $13.43 | 319,800 | — | — |
| 2017-03-27 | $12.14 | $13.38 | 447,200 | — | — |
| 2017-03-24 | $11.97 | $13.19 | 794,000 | — | — |
| 2017-03-23 | $12.41 | $13.67 | 321,000 | — | — |
| 2017-03-22 | $12.41 | $13.67 | 256,200 | — | — |
| 2017-03-21 | $12.45 | $13.72 | 249,600 | — | — |
| 2017-03-20 | $12.64 | $13.93 | 250,600 | — | — |
| 2017-03-17 | $13.30 | $14.65 | 308,600 | — | — |
| 2017-03-16 | $13.12 | $14.46 | 141,000 | — | — |
| 2017-03-15 | $13.00 | $14.32 | 90,400 | — | — |
| 2017-03-14 | $12.80 | $14.10 | 103,800 | — | — |
| 2017-03-13 | $12.77 | $14.07 | 146,400 | — | — |
| 2017-03-10 | $12.89 | $14.20 | 215,800 | — | — |
| 2017-03-09 | $12.62 | $13.91 | 290,200 | — | — |
| 2017-03-08 | $12.85 | $14.16 | 143,400 | — | — |
| 2017-03-07 | $12.72 | $14.01 | 241,600 | — | — |
| 2017-03-06 | $12.77 | $14.07 | 191,800 | — | — |
| 2017-03-03 | $12.69 | $13.98 | 203,600 | — | — |
| 2017-03-02 | $12.97 | $14.29 | 575,400 | — | — |
| 2017-03-01 | $12.74 | $14.03 | 252,800 | — | — |
| 2017-02-28 | $12.67 | $13.96 | 227,200 | — | — |
| 2017-02-27 | $12.86 | $14.17 | 187,000 | — | — |
| 2017-02-24 | $12.92 | $14.24 | 338,600 | — | — |
| 2017-02-23 | $12.65 | $13.94 | 151,200 | — | — |
| 2017-02-22 | $13.15 | $14.48 | 102,800 | — | — |
| 2017-02-21 | $13.27 | $14.62 | 246,000 | — | — |
| 2017-02-17 | $12.66 | $13.95 | 672,400 | — | — |
| 2017-02-16 | $12.82 | $14.13 | 225,800 | — | — |
| 2017-02-15 | $13.19 | $14.53 | 192,200 | — | — |
| 2017-02-14 | $13.33 | $14.68 | 144,600 | — | — |
| 2017-02-13 | $13.28 | $14.63 | 143,800 | — | — |
| 2017-02-10 | $13.73 | $15.13 | 145,800 | — | — |
| 2017-02-09 | $13.38 | $14.74 | 85,000 | — | — |
| 2017-02-08 | $13.05 | $14.38 | 113,000 | — | — |
| 2017-02-07 | $12.74 | $14.03 | 188,400 | — | — |
| 2017-02-06 | $12.83 | $14.13 | 116,800 | — | — |
| 2017-02-03 | $12.83 | $14.13 | 98,800 | — | — |
| 2017-02-02 | $12.78 | $14.08 | 101,800 | — | — |
| 2017-02-01 | $12.80 | $14.10 | 144,000 | — | — |
| 2017-01-31 | $12.79 | $14.09 | 207,400 | — | — |
| 2017-01-30 | $12.51 | $13.78 | 120,000 | — | — |
| 2017-01-27 | $12.65 | $13.93 | 176,200 | — | — |
| 2017-01-26 | $12.72 | $14.02 | 200,800 | — | — |
| 2017-01-25 | $12.98 | $14.30 | 106,400 | — | — |
| 2017-01-24 | $12.77 | $14.07 | 160,600 | — | — |
| 2017-01-23 | $12.54 | $13.81 | 175,600 | — | — |
| 2017-01-20 | $12.69 | $13.98 | 189,600 | — | — |
| 2017-01-19 | $12.46 | $13.73 | 187,600 | — | — |
| 2017-01-18 | $12.81 | $14.11 | 178,400 | — | — |
| 2017-01-17 | $12.64 | $13.93 | 311,000 | — | — |
| 2017-01-13 | $12.66 | $13.95 | 210,000 | — | — |
| 2017-01-12 | $12.46 | $13.72 | 241,400 | — | — |
| 2017-01-11 | $12.24 | $13.49 | 302,200 | — | — |
| 2017-01-10 | $12.00 | $13.22 | 432,600 | — | — |
| 2017-01-09 | $12.75 | $14.04 | 365,200 | — | — |
| 2017-01-06 | $12.68 | $13.97 | 325,400 | — | — |
| 2017-01-05 | $13.23 | $14.57 | 238,800 | — | — |
| 2017-01-04 | $14.03 | $15.41 | 194,400 | — | — |
| 2017-01-03 | $13.62 | $14.97 | 216,200 | — | — |