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
- 2010-02-22 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $14.28 | $16.12 | 0 |
| 2017-12-28 | $14.28 | $16.12 | 0 |
| 2017-12-27 | $14.28 | $16.12 | 0 |
| 2017-12-26 | $14.28 | $16.12 | 0 |
| 2017-12-22 | $14.28 | $16.12 | 0 |
| 2017-12-21 | $14.28 | $16.12 | 0 |
| 2017-12-20 | $14.28 | $16.12 | 0 |
| 2017-12-19 | $14.28 | $16.12 | 39,000 |
| 2017-12-18 | $13.75 | $15.53 | 0 |
| 2017-12-15 | $13.75 | $15.53 | 0 |
| 2017-12-14 | $13.75 | $15.53 | 0 |
| 2017-12-13 | $13.75 | $15.53 | 0 |
| 2017-12-12 | $13.75 | $15.53 | 0 |
| 2017-12-11 | $13.75 | $15.53 | 2,700 |
| 2017-12-08 | $13.73 | $15.50 | 0 |
| 2017-12-07 | $13.73 | $15.50 | 0 |
| 2017-12-06 | $13.73 | $15.50 | 300 |
| 2017-12-05 | $13.56 | $15.30 | 300 |
| 2017-12-04 | $13.50 | $15.24 | 0 |
| 2017-12-01 | $13.50 | $15.24 | 30,000 |
| 2017-11-30 | $13.63 | $15.38 | 0 |
| 2017-11-29 | $13.63 | $15.38 | 30,900 |
| 2017-11-28 | $13.22 | $14.92 | 6,900 |
| 2017-11-27 | $13.25 | $14.95 | 0 |
| 2017-11-24 | $13.25 | $14.95 | 0 |
| 2017-11-22 | $13.25 | $14.95 | 30,000 |
| 2017-11-21 | $12.93 | $14.59 | 0 |
| 2017-11-20 | $12.93 | $14.59 | 90,000 |
| 2017-11-17 | $12.93 | $14.59 | 0 |
| 2017-11-16 | $12.93 | $14.59 | 52,200 |
| 2017-11-15 | $13.07 | $14.75 | 0 |
| 2017-11-14 | $13.07 | $14.75 | 75,600 |
| 2017-11-13 | $13.07 | $14.75 | 0 |
| 2017-11-10 | $13.07 | $14.75 | 0 |
| 2017-11-09 | $13.07 | $14.75 | 900 |
| 2017-11-08 | $13.20 | $14.90 | 0 |
| 2017-11-07 | $13.20 | $14.90 | 0 |
| 2017-11-06 | $13.20 | $14.90 | 0 |
| 2017-11-03 | $13.20 | $14.90 | 0 |
| 2017-11-02 | $13.20 | $14.90 | 18,000 |
| 2017-11-01 | $13.20 | $14.90 | 0 |
| 2017-10-31 | $13.20 | $14.90 | 53,700 |
| 2017-10-30 | $13.20 | $14.90 | 0 |
| 2017-10-27 | $13.20 | $14.90 | 0 |
| 2017-10-26 | $13.20 | $14.90 | 30,000 |
| 2017-10-25 | $13.20 | $14.90 | 30,000 |
| 2017-10-24 | $13.20 | $14.90 | 30,000 |
| 2017-10-23 | $12.90 | $14.56 | 30,000 |
| 2017-10-20 | $12.90 | $14.56 | 90,000 |
| 2017-10-19 | $12.90 | $14.56 | 0 |
| 2017-10-18 | $12.90 | $14.56 | 0 |
| 2017-10-17 | $12.90 | $14.56 | 32,400 |
| 2017-10-16 | $12.90 | $14.56 | 0 |
| 2017-10-13 | $12.90 | $14.56 | 0 |
| 2017-10-12 | $12.90 | $14.56 | 0 |
| 2017-10-11 | $12.90 | $14.56 | 0 |
| 2017-10-10 | $12.90 | $14.56 | 60,000 |
| 2017-10-09 | $12.84 | $14.49 | 0 |
| 2017-10-06 | $12.84 | $14.49 | 0 |
| 2017-10-05 | $12.84 | $14.49 | 0 |
| 2017-10-04 | $12.84 | $14.49 | 0 |
| 2017-10-03 | $12.84 | $14.49 | 1,200 |
| 2017-10-02 | $12.07 | $13.62 | 0 |
| 2017-09-29 | $12.07 | $13.62 | 0 |
| 2017-09-28 | $12.07 | $13.62 | 0 |
| 2017-09-27 | $12.07 | $13.62 | 0 |
| 2017-09-26 | $12.07 | $13.35 | 0 |
| 2017-09-25 | $12.07 | $13.35 | 0 |
| 2017-09-22 | $12.07 | $13.35 | 0 |
| 2017-09-21 | $12.07 | $13.35 | 300 |
| 2017-09-20 | $12.63 | $13.98 | 0 |
| 2017-09-19 | $12.63 | $13.98 | 0 |
| 2017-09-18 | $12.63 | $13.98 | 0 |
| 2017-09-15 | $12.63 | $13.98 | 0 |
| 2017-09-14 | $12.63 | $13.98 | 238,800 |
| 2017-09-13 | $12.63 | $13.98 | 81,000 |
| 2017-09-12 | $12.63 | $13.98 | 0 |
| 2017-09-11 | $12.63 | $13.98 | 900 |
| 2017-09-08 | $12.38 | $13.70 | 0 |
| 2017-09-07 | $12.38 | $13.70 | 0 |
| 2017-09-06 | $12.38 | $13.70 | 0 |
| 2017-09-05 | $12.38 | $13.70 | 0 |
| 2017-09-01 | $12.38 | $13.70 | 0 |
| 2017-08-31 | $12.38 | $13.70 | 0 |
| 2017-08-30 | $12.38 | $13.70 | 0 |
| 2017-08-29 | $12.38 | $13.70 | 0 |
| 2017-08-28 | $12.38 | $13.70 | 0 |
| 2017-08-25 | $12.38 | $13.70 | 0 |
| 2017-08-24 | $12.38 | $13.70 | 0 |
| 2017-08-23 | $12.38 | $13.70 | 0 |
| 2017-08-22 | $12.38 | $13.70 | 0 |
| 2017-08-21 | $12.38 | $13.70 | 24,000 |
| 2017-08-18 | $12.15 | $13.45 | 600 |
| 2017-08-17 | $12.32 | $13.64 | 0 |
| 2017-08-16 | $12.32 | $13.64 | 0 |
| 2017-08-15 | $12.32 | $13.64 | 0 |
| 2017-08-14 | $12.32 | $13.64 | 0 |
| 2017-08-11 | $12.32 | $13.64 | 300 |
| 2017-08-10 | $13.16 | $14.56 | 0 |
| 2017-08-09 | $13.16 | $14.56 | 0 |
| 2017-08-08 | $13.16 | $14.56 | 0 |
| 2017-08-07 | $13.16 | $14.56 | 0 |
| 2017-08-04 | $13.16 | $14.56 | 300 |
| 2017-08-03 | $12.58 | $13.92 | 1,200 |
| 2017-08-02 | $13.08 | $14.48 | 0 |
| 2017-08-01 | $13.08 | $14.48 | 50,700 |
| 2017-07-31 | $13.05 | $14.44 | 61,800 |
| 2017-07-28 | $12.61 | $13.96 | 0 |
| 2017-07-27 | $12.61 | $13.96 | 60,900 |
| 2017-07-26 | $12.24 | $13.55 | 0 |
| 2017-07-25 | $12.24 | $13.55 | 0 |
| 2017-07-24 | $12.24 | $13.55 | 0 |
| 2017-07-21 | $12.24 | $13.55 | 0 |
| 2017-07-20 | $12.24 | $13.55 | 0 |
| 2017-07-19 | $12.24 | $13.55 | 0 |
| 2017-07-18 | $12.24 | $13.55 | 0 |
| 2017-07-17 | $12.24 | $13.55 | 0 |
| 2017-07-14 | $12.24 | $13.55 | 0 |
| 2017-07-13 | $12.24 | $13.55 | 300 |
| 2017-07-12 | $12.51 | $13.84 | 0 |
| 2017-07-11 | $12.51 | $13.84 | 0 |
| 2017-07-10 | $12.51 | $13.84 | 21,000 |
| 2017-07-07 | $12.51 | $13.84 | 300 |
| 2017-07-06 | $13.09 | $14.49 | 0 |
| 2017-07-05 | $13.09 | $14.49 | 120,300 |
| 2017-07-03 | $13.09 | $14.49 | 60,000 |
| 2017-06-30 | $13.06 | $14.45 | 180,000 |
| 2017-06-29 | $12.97 | $14.36 | 190,500 |
| 2017-06-28 | $13.08 | $14.47 | 455,400 |
| 2017-06-27 | $12.69 | $14.05 | 480,000 |
| 2017-06-26 | $12.63 | $13.97 | 84,000 |
| 2017-06-23 | $12.78 | $14.14 | 120,000 |
| 2017-06-22 | $12.84 | $14.21 | 30,000 |
| 2017-06-21 | $12.27 | $13.58 | 300 |
| 2017-06-20 | $12.46 | $13.79 | 0 |
| 2017-06-19 | $12.46 | $13.79 | 0 |
| 2017-06-16 | $12.46 | $13.79 | 0 |
| 2017-06-15 | $12.46 | $13.79 | 300 |
| 2017-06-14 | $12.62 | $13.96 | 168,000 |
| 2017-06-13 | $12.74 | $14.10 | 0 |
| 2017-06-12 | $12.74 | $14.10 | 0 |
| 2017-06-09 | $12.74 | $14.10 | 0 |
| 2017-06-08 | $12.74 | $14.10 | 0 |
| 2017-06-07 | $12.74 | $14.10 | 300,000 |
| 2017-06-06 | $12.63 | $13.97 | 150,000 |
| 2017-06-05 | $12.63 | $13.97 | 84,000 |
| 2017-06-02 | $12.63 | $13.97 | 221,100 |
| 2017-06-01 | $11.92 | $13.19 | 300 |
| 2017-05-31 | $11.68 | $12.93 | 85,500 |
| 2017-05-30 | $11.82 | $13.08 | 0 |
| 2017-05-26 | $11.82 | $13.08 | 0 |
| 2017-05-25 | $11.82 | $13.08 | 0 |
| 2017-05-24 | $11.82 | $13.08 | 0 |
| 2017-05-23 | $11.82 | $13.08 | 0 |
| 2017-05-22 | $11.82 | $13.08 | 300 |
| 2017-05-19 | $11.83 | $13.09 | 300 |
| 2017-05-18 | $11.78 | $13.04 | 2,400 |
| 2017-05-17 | $12.28 | $13.59 | 0 |
| 2017-05-16 | $12.28 | $13.59 | 1,107,000 |
| 2017-05-15 | $12.17 | $13.46 | 0 |
| 2017-05-12 | $12.17 | $13.46 | 0 |
| 2017-05-11 | $12.17 | $13.46 | 0 |
| 2017-05-10 | $12.17 | $13.46 | 300 |
| 2017-05-09 | $12.05 | $13.33 | 0 |
| 2017-05-08 | $12.05 | $13.33 | 0 |
| 2017-05-05 | $12.05 | $13.33 | 65,700 |
| 2017-05-04 | $12.52 | $13.85 | 105,000 |
| 2017-05-03 | $11.98 | $13.25 | 0 |
| 2017-05-02 | $11.98 | $13.25 | 0 |
| 2017-05-01 | $11.98 | $13.25 | 300 |
| 2017-04-28 | $11.97 | $13.25 | 300 |
| 2017-04-27 | $12.40 | $13.72 | 1,800 |
| 2017-04-26 | $12.06 | $13.35 | 0 |
| 2017-04-25 | $12.06 | $13.35 | 0 |
| 2017-04-24 | $12.06 | $13.35 | 0 |
| 2017-04-21 | $12.06 | $13.35 | 3,300 |
| 2017-04-20 | $11.93 | $13.21 | 171,300 |
| 2017-04-19 | $11.93 | $13.21 | 0 |
| 2017-04-18 | $11.93 | $13.21 | 0 |
| 2017-04-17 | $11.93 | $13.21 | 0 |
| 2017-04-13 | $11.93 | $13.21 | 0 |
| 2017-04-12 | $11.93 | $13.21 | 0 |
| 2017-04-11 | $11.93 | $13.21 | 2,700 |
| 2017-04-10 | $11.42 | $12.64 | 0 |
| 2017-04-07 | $11.42 | $12.64 | 0 |
| 2017-04-06 | $11.42 | $12.64 | 1,200 |
| 2017-04-05 | $12.23 | $13.53 | 0 |
| 2017-04-04 | $12.23 | $13.53 | 0 |
| 2017-04-03 | $12.23 | $13.53 | 0 |
| 2017-03-31 | $12.23 | $13.53 | 0 |
| 2017-03-30 | $12.23 | $13.53 | 0 |
| 2017-03-29 | $12.23 | $13.53 | 0 |
| 2017-03-28 | $12.23 | $13.28 | 300 |
| 2017-03-27 | $12.11 | $13.16 | 3,300 |
| 2017-03-24 | $12.26 | $13.32 | 0 |
| 2017-03-23 | $12.26 | $13.32 | 0 |
| 2017-03-22 | $12.26 | $13.32 | 0 |
| 2017-03-21 | $12.26 | $13.32 | 300 |
| 2017-03-20 | $12.52 | $13.60 | 0 |
| 2017-03-17 | $12.52 | $13.60 | 0 |
| 2017-03-16 | $12.52 | $13.60 | 0 |
| 2017-03-15 | $12.52 | $13.60 | 0 |
| 2017-03-14 | $12.52 | $13.60 | 0 |
| 2017-03-13 | $12.52 | $13.60 | 5,400 |
| 2017-03-10 | $12.42 | $13.49 | 0 |
| 2017-03-09 | $12.42 | $13.49 | 900 |
| 2017-03-08 | $12.52 | $13.60 | 0 |
| 2017-03-07 | $12.52 | $13.60 | 300 |
| 2017-03-06 | $12.70 | $13.80 | 291,900 |
| 2017-03-03 | $12.70 | $13.80 | 304,200 |
| 2017-03-02 | $13.24 | $14.38 | 0 |
| 2017-03-01 | $13.24 | $14.38 | 900 |
| 2017-02-28 | $12.80 | $13.90 | 0 |
| 2017-02-27 | $12.80 | $13.90 | 18,000 |
| 2017-02-24 | $12.80 | $13.90 | 0 |
| 2017-02-23 | $12.80 | $13.90 | 0 |
| 2017-02-22 | $12.80 | $13.90 | 0 |
| 2017-02-21 | $12.80 | $13.90 | 0 |
| 2017-02-17 | $12.80 | $13.90 | 300 |
| 2017-02-16 | $13.05 | $14.17 | 2,400 |
| 2017-02-15 | $12.65 | $13.74 | 0 |
| 2017-02-14 | $12.65 | $13.74 | 300 |
| 2017-02-13 | $12.87 | $13.98 | 0 |
| 2017-02-10 | $12.87 | $13.98 | 0 |
| 2017-02-09 | $12.87 | $13.98 | 300 |
| 2017-02-08 | $13.07 | $14.19 | 0 |
| 2017-02-07 | $13.07 | $14.19 | 300 |
| 2017-02-06 | $12.33 | $13.40 | 0 |
| 2017-02-03 | $12.33 | $13.40 | 0 |
| 2017-02-02 | $12.33 | $13.40 | 300 |
| 2017-02-01 | $12.39 | $13.46 | 300 |
| 2017-01-31 | $12.43 | $13.50 | 900 |
| 2017-01-30 | $12.60 | $13.69 | 32,700 |
| 2017-01-27 | $13.18 | $14.32 | 300 |
| 2017-01-26 | $12.98 | $14.10 | 22,500 |
| 2017-01-25 | $12.98 | $14.10 | 0 |
| 2017-01-24 | $12.98 | $14.10 | 0 |
| 2017-01-23 | $12.98 | $14.10 | 0 |
| 2017-01-20 | $12.98 | $14.10 | 0 |
| 2017-01-19 | $12.98 | $14.10 | 0 |
| 2017-01-18 | $12.98 | $14.10 | 0 |
| 2017-01-17 | $12.98 | $14.10 | 123,600 |
| 2017-01-13 | $12.79 | $13.90 | 0 |
| 2017-01-12 | $12.79 | $13.90 | 0 |
| 2017-01-11 | $12.79 | $13.90 | 300 |
| 2017-01-10 | $12.59 | $13.68 | 0 |
| 2017-01-09 | $12.59 | $13.68 | 0 |
| 2017-01-06 | $12.59 | $13.68 | 0 |
| 2017-01-05 | $12.59 | $13.68 | 120,000 |
| 2017-01-04 | $12.36 | $13.43 | 385,500 |
| 2017-01-03 | $12.55 | $13.63 | 0 |