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
- 1992-02-24 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 | $15.50 | $15.50 | 133,900 | — | — |
| 2017-12-28 | $15.90 | $15.90 | 58,000 | — | — |
| 2017-12-27 | $16.15 | $16.15 | 188,500 | — | — |
| 2017-12-26 | $16.10 | $16.10 | 68,300 | — | — |
| 2017-12-22 | $15.75 | $15.75 | 43,800 | — | — |
| 2017-12-21 | $15.95 | $15.95 | 103,800 | — | — |
| 2017-12-20 | $16.15 | $16.15 | 71,300 | — | — |
| 2017-12-19 | $16.00 | $16.00 | 68,800 | — | — |
| 2017-12-18 | $16.15 | $16.15 | 117,600 | — | — |
| 2017-12-15 | $16.05 | $16.05 | 202,500 | — | — |
| 2017-12-14 | $15.95 | $15.95 | 84,900 | — | — |
| 2017-12-13 | $16.00 | $16.00 | 141,300 | — | — |
| 2017-12-12 | $16.00 | $16.00 | 132,900 | — | — |
| 2017-12-11 | $16.00 | $16.00 | 85,700 | — | — |
| 2017-12-08 | $16.15 | $16.15 | 145,900 | — | — |
| 2017-12-07 | $16.85 | $16.85 | 284,400 | — | — |
| 2017-12-06 | $16.70 | $16.70 | 129,600 | — | — |
| 2017-12-05 | $16.65 | $16.65 | 114,700 | — | — |
| 2017-12-04 | $16.65 | $16.65 | 110,500 | — | — |
| 2017-12-01 | $16.95 | $16.95 | 158,000 | — | — |
| 2017-11-30 | $17.35 | $17.35 | 155,200 | — | — |
| 2017-11-29 | $17.40 | $17.40 | 267,000 | — | — |
| 2017-11-28 | $16.70 | $16.70 | 101,000 | — | — |
| 2017-11-27 | $16.65 | $16.65 | 186,200 | — | — |
| 2017-11-24 | $16.25 | $16.25 | 90,000 | — | — |
| 2017-11-22 | $16.55 | $16.55 | 142,700 | — | — |
| 2017-11-21 | $16.70 | $16.70 | 155,600 | — | — |
| 2017-11-20 | $16.35 | $16.35 | 170,700 | — | — |
| 2017-11-17 | $16.30 | $16.30 | 471,400 | — | — |
| 2017-11-16 | $15.45 | $15.45 | 330,000 | — | — |
| 2017-11-15 | $15.35 | $15.35 | 419,400 | — | — |
| 2017-11-14 | $15.20 | $15.20 | 177,500 | — | — |
| 2017-11-13 | $15.25 | $15.25 | 321,200 | — | — |
| 2017-11-10 | $14.95 | $14.95 | 308,000 | — | — |
| 2017-11-09 | $15.45 | $15.45 | 635,900 | — | — |
| 2017-11-08 | $13.65 | $13.65 | 101,900 | — | — |
| 2017-11-07 | $13.80 | $13.80 | 175,100 | — | — |
| 2017-11-06 | $13.65 | $13.65 | 195,200 | — | — |
| 2017-11-03 | $12.60 | $12.60 | 173,700 | — | — |
| 2017-11-02 | $12.95 | $12.95 | 97,200 | — | — |
| 2017-11-01 | $13.10 | $13.10 | 42,500 | — | — |
| 2017-10-31 | $13.25 | $13.25 | 59,700 | — | — |
| 2017-10-30 | $13.15 | $13.15 | 36,300 | — | — |
| 2017-10-27 | $13.45 | $13.45 | 98,200 | — | — |
| 2017-10-26 | $13.15 | $13.15 | 48,200 | — | — |
| 2017-10-25 | $13.00 | $13.00 | 35,100 | — | — |
| 2017-10-24 | $12.80 | $12.80 | 68,800 | — | — |
| 2017-10-23 | $12.75 | $12.75 | 36,100 | — | — |
| 2017-10-20 | $12.95 | $12.95 | 97,100 | — | — |
| 2017-10-19 | $12.45 | $12.45 | 57,100 | — | — |
| 2017-10-18 | $12.75 | $12.75 | 66,100 | — | — |
| 2017-10-17 | $13.05 | $13.05 | 94,700 | — | — |
| 2017-10-16 | $13.55 | $13.55 | 40,100 | — | — |
| 2017-10-13 | $13.35 | $13.35 | 32,600 | — | — |
| 2017-10-12 | $13.45 | $13.45 | 38,400 | — | — |
| 2017-10-11 | $13.45 | $13.45 | 115,700 | — | — |
| 2017-10-10 | $13.30 | $13.30 | 65,000 | — | — |
| 2017-10-09 | $13.40 | $13.40 | 47,600 | — | — |
| 2017-10-06 | $13.70 | $13.70 | 66,700 | — | — |
| 2017-10-05 | $13.75 | $13.75 | 100,700 | — | — |
| 2017-10-04 | $13.40 | $13.40 | 115,200 | — | — |
| 2017-10-03 | $13.50 | $13.50 | 121,400 | — | — |
| 2017-10-02 | $13.25 | $13.25 | 197,600 | — | — |
| 2017-09-29 | $12.45 | $12.45 | 62,700 | — | — |
| 2017-09-28 | $12.55 | $12.55 | 194,300 | — | — |
| 2017-09-27 | $12.80 | $12.80 | 153,500 | — | — |
| 2017-09-26 | $11.95 | $11.95 | 97,100 | — | — |
| 2017-09-25 | $11.90 | $11.90 | 205,600 | — | — |
| 2017-09-22 | $10.90 | $10.90 | 40,600 | — | — |
| 2017-09-21 | $10.85 | $10.85 | 78,700 | — | — |
| 2017-09-20 | $10.95 | $10.95 | 77,400 | — | — |
| 2017-09-19 | $11.05 | $11.05 | 174,800 | — | — |
| 2017-09-18 | $11.30 | $11.30 | 82,900 | — | — |
| 2017-09-15 | $11.20 | $11.20 | 242,300 | — | — |
| 2017-09-14 | $11.40 | $11.40 | 97,200 | — | — |
| 2017-09-13 | $11.65 | $11.65 | 97,000 | — | — |
| 2017-09-12 | $11.80 | $11.80 | 66,800 | — | — |
| 2017-09-11 | $11.85 | $11.85 | 50,900 | — | — |
| 2017-09-08 | $11.90 | $11.90 | 41,600 | — | — |
| 2017-09-07 | $11.90 | $11.90 | 72,000 | — | — |
| 2017-09-06 | $12.05 | $12.05 | 49,200 | — | — |
| 2017-09-05 | $11.95 | $11.95 | 47,700 | — | — |
| 2017-09-01 | $12.00 | $12.00 | 43,600 | — | — |
| 2017-08-31 | $11.95 | $11.95 | 82,800 | — | — |
| 2017-08-30 | $11.95 | $11.95 | 61,500 | — | — |
| 2017-08-29 | $12.05 | $12.05 | 60,200 | — | — |
| 2017-08-28 | $11.95 | $11.95 | 43,600 | — | — |
| 2017-08-25 | $11.95 | $11.95 | 55,300 | — | — |
| 2017-08-24 | $11.85 | $11.85 | 79,000 | — | — |
| 2017-08-23 | $11.65 | $11.65 | 97,300 | — | — |
| 2017-08-22 | $11.90 | $11.90 | 159,900 | — | — |
| 2017-08-21 | $11.85 | $11.85 | 93,400 | — | — |
| 2017-08-18 | $11.75 | $11.75 | 127,200 | — | — |
| 2017-08-17 | $11.60 | $11.60 | 119,300 | — | — |
| 2017-08-16 | $11.90 | $11.90 | 166,600 | — | — |
| 2017-08-15 | $11.80 | $11.80 | 106,500 | — | — |
| 2017-08-14 | $11.90 | $11.90 | 216,700 | — | — |
| 2017-08-11 | $11.75 | $11.75 | 269,900 | — | — |
| 2017-08-10 | $10.85 | $10.85 | 123,900 | — | — |
| 2017-08-09 | $10.70 | $10.70 | 72,400 | — | — |
| 2017-08-08 | $10.65 | $10.65 | 60,900 | — | — |
| 2017-08-07 | $10.40 | $10.40 | 37,300 | — | — |
| 2017-08-04 | $10.40 | $10.40 | 39,700 | — | — |
| 2017-08-03 | $10.60 | $10.60 | 66,800 | — | — |
| 2017-08-02 | $10.55 | $10.55 | 173,600 | — | — |
| 2017-08-01 | $10.75 | $10.75 | 65,100 | — | — |
| 2017-07-31 | $10.25 | $10.25 | 43,300 | — | — |
| 2017-07-28 | $10.30 | $10.30 | 35,000 | — | — |
| 2017-07-27 | $10.20 | $10.20 | 57,700 | — | — |
| 2017-07-26 | $10.20 | $10.20 | 70,600 | — | — |
| 2017-07-25 | $10.20 | $10.20 | 42,700 | — | — |
| 2017-07-24 | $10.15 | $10.15 | 50,700 | — | — |
| 2017-07-21 | $10.05 | $10.05 | 131,600 | — | — |
| 2017-07-20 | $10.30 | $10.30 | 19,700 | — | — |
| 2017-07-19 | $10.35 | $10.35 | 49,900 | — | — |
| 2017-07-18 | $10.40 | $10.40 | 45,800 | — | — |
| 2017-07-17 | $10.55 | $10.55 | 72,900 | — | — |
| 2017-07-14 | $10.45 | $10.45 | 36,000 | — | — |
| 2017-07-13 | $10.50 | $10.50 | 174,900 | — | — |
| 2017-07-12 | $10.20 | $10.20 | 105,800 | — | — |
| 2017-07-11 | $10.30 | $10.30 | 42,900 | — | — |
| 2017-07-10 | $10.20 | $10.20 | 58,900 | — | — |
| 2017-07-07 | $10.20 | $10.20 | 42,100 | — | — |
| 2017-07-06 | $9.90 | $9.90 | 54,200 | — | — |
| 2017-07-05 | $10.15 | $10.15 | 40,700 | — | — |
| 2017-07-03 | $10.55 | $10.55 | 24,600 | — | — |
| 2017-06-30 | $10.80 | $10.80 | 78,200 | — | — |
| 2017-06-29 | $10.85 | $10.85 | 47,000 | — | — |
| 2017-06-28 | $10.85 | $10.85 | 61,400 | — | — |
| 2017-06-27 | $10.65 | $10.65 | 47,700 | — | — |
| 2017-06-26 | $10.65 | $10.65 | 38,400 | — | — |
| 2017-06-23 | $10.90 | $10.90 | 414,900 | — | — |
| 2017-06-22 | $10.80 | $10.80 | 180,100 | — | — |
| 2017-06-21 | $9.85 | $9.85 | 97,800 | — | — |
| 2017-06-20 | $9.80 | $9.80 | 54,500 | — | — |
| 2017-06-19 | $9.80 | $9.80 | 43,700 | — | — |
| 2017-06-16 | $9.60 | $9.60 | 140,200 | — | — |
| 2017-06-15 | $9.70 | $9.70 | 134,300 | — | — |
| 2017-06-14 | $9.55 | $9.55 | 59,400 | — | — |
| 2017-06-13 | $9.60 | $9.60 | 217,600 | — | — |
| 2017-06-12 | $9.55 | $9.55 | 130,400 | — | — |
| 2017-06-09 | $9.10 | $9.10 | 128,500 | — | — |
| 2017-06-08 | $9.15 | $9.15 | 105,300 | — | — |
| 2017-06-07 | $9.10 | $9.10 | 70,600 | — | — |
| 2017-06-06 | $9.10 | $9.10 | 60,100 | — | — |
| 2017-06-05 | $9.35 | $9.35 | 76,800 | — | — |
| 2017-06-02 | $9.40 | $9.40 | 91,700 | — | — |
| 2017-06-01 | $9.30 | $9.30 | 75,500 | — | — |
| 2017-05-31 | $9.15 | $9.15 | 51,700 | — | — |
| 2017-05-30 | $9.10 | $9.10 | 52,600 | — | — |
| 2017-05-26 | $9.35 | $9.35 | 67,800 | — | — |
| 2017-05-25 | $9.25 | $9.25 | 39,700 | — | — |
| 2017-05-24 | $9.25 | $9.25 | 43,700 | — | — |
| 2017-05-23 | $9.30 | $9.30 | 58,000 | — | — |
| 2017-05-22 | $9.50 | $9.50 | 45,400 | — | — |
| 2017-05-19 | $9.55 | $9.55 | 79,900 | — | — |
| 2017-05-18 | $9.90 | $9.90 | 209,200 | — | — |
| 2017-05-17 | $9.60 | $9.60 | 80,100 | — | — |
| 2017-05-16 | $9.75 | $9.75 | 41,900 | — | — |
| 2017-05-15 | $9.80 | $9.80 | 118,100 | — | — |
| 2017-05-12 | $9.50 | $9.50 | 157,500 | — | — |
| 2017-05-11 | $9.45 | $9.45 | 76,200 | — | — |
| 2017-05-10 | $9.65 | $9.65 | 63,900 | — | — |
| 2017-05-09 | $9.75 | $9.75 | 93,200 | — | — |
| 2017-05-08 | $10.10 | $10.10 | 48,800 | — | — |
| 2017-05-05 | $10.10 | $10.10 | 56,200 | — | — |
| 2017-05-04 | $10.15 | $10.15 | 51,000 | — | — |
| 2017-05-03 | $10.30 | $10.30 | 84,200 | — | — |
| 2017-05-02 | $10.45 | $10.45 | 84,300 | — | — |
| 2017-05-01 | $10.75 | $10.75 | 120,400 | — | — |
| 2017-04-28 | $10.40 | $10.40 | 88,900 | — | — |
| 2017-04-27 | $10.65 | $10.65 | 83,000 | — | — |
| 2017-04-26 | $10.60 | $10.60 | 179,100 | — | — |
| 2017-04-25 | $10.00 | $10.00 | 61,100 | — | — |
| 2017-04-24 | $9.60 | $9.60 | 73,400 | — | — |
| 2017-04-21 | $9.40 | $9.40 | 66,700 | — | — |
| 2017-04-20 | $9.55 | $9.55 | 63,500 | — | — |
| 2017-04-19 | $9.50 | $9.50 | 46,300 | — | — |
| 2017-04-18 | $9.45 | $9.45 | 50,600 | — | — |
| 2017-04-17 | $9.45 | $9.45 | 41,000 | — | — |
| 2017-04-13 | $9.30 | $9.30 | 45,100 | — | — |
| 2017-04-12 | $9.50 | $9.50 | 33,400 | — | — |
| 2017-04-11 | $9.65 | $9.65 | 40,700 | — | — |
| 2017-04-10 | $9.60 | $9.60 | 44,400 | — | — |
| 2017-04-07 | $9.80 | $9.80 | 50,500 | — | — |
| 2017-04-06 | $9.50 | $9.50 | 81,100 | — | — |
| 2017-04-05 | $9.50 | $9.50 | 86,800 | — | — |
| 2017-04-04 | $9.80 | $9.80 | 53,300 | — | — |
| 2017-04-03 | $9.80 | $9.80 | 61,000 | — | — |
| 2017-03-31 | $9.80 | $9.80 | 78,200 | — | — |
| 2017-03-30 | $9.90 | $9.90 | 56,300 | — | — |
| 2017-03-29 | $9.75 | $9.75 | 58,400 | — | — |
| 2017-03-28 | $9.70 | $9.70 | 48,300 | — | — |
| 2017-03-27 | $9.65 | $9.65 | 25,200 | — | — |
| 2017-03-24 | $9.65 | $9.65 | 64,400 | — | — |
| 2017-03-23 | $9.55 | $9.55 | 36,100 | — | — |
| 2017-03-22 | $9.60 | $9.60 | 98,500 | — | — |
| 2017-03-21 | $9.30 | $9.30 | 186,500 | — | — |
| 2017-03-20 | $9.70 | $9.70 | 52,400 | — | — |
| 2017-03-17 | $9.90 | $9.90 | 315,300 | — | — |
| 2017-03-16 | $9.85 | $9.85 | 72,400 | — | — |
| 2017-03-15 | $9.80 | $9.80 | 51,900 | — | — |
| 2017-03-14 | $9.65 | $9.65 | 80,100 | — | — |
| 2017-03-13 | $9.60 | $9.60 | 48,100 | — | — |
| 2017-03-10 | $9.70 | $9.70 | 69,600 | — | — |
| 2017-03-09 | $9.70 | $9.70 | 68,100 | — | — |
| 2017-03-08 | $9.75 | $9.75 | 111,600 | — | — |
| 2017-03-07 | $10.00 | $10.00 | 55,200 | — | — |
| 2017-03-06 | $10.20 | $10.20 | 72,500 | — | — |
| 2017-03-03 | $10.40 | $10.40 | 161,800 | — | — |
| 2017-03-02 | $10.18 | $10.18 | 129,500 | — | — |
| 2017-03-01 | $10.25 | $10.25 | 87,700 | — | — |
| 2017-02-28 | $9.95 | $9.95 | 54,600 | — | — |
| 2017-02-27 | $10.15 | $10.15 | 70,100 | — | — |
| 2017-02-24 | $10.15 | $10.15 | 36,100 | — | — |
| 2017-02-23 | $10.05 | $10.05 | 68,800 | — | — |
| 2017-02-22 | $9.95 | $9.95 | 20,300 | — | — |
| 2017-02-21 | $10.00 | $10.00 | 51,000 | — | — |
| 2017-02-17 | $10.00 | $10.00 | 65,600 | — | — |
| 2017-02-16 | $9.75 | $9.75 | 39,500 | — | — |
| 2017-02-15 | $9.95 | $9.95 | 24,300 | — | — |
| 2017-02-14 | $9.75 | $9.75 | 37,200 | — | — |
| 2017-02-13 | $9.90 | $9.90 | 34,500 | — | — |
| 2017-02-10 | $9.85 | $9.85 | 31,400 | — | — |
| 2017-02-09 | $9.85 | $9.85 | 41,900 | — | — |
| 2017-02-08 | $9.65 | $9.65 | 35,700 | — | — |
| 2017-02-07 | $9.95 | $9.95 | 30,400 | — | — |
| 2017-02-06 | $9.95 | $9.95 | 33,000 | — | — |
| 2017-02-03 | $10.15 | $10.15 | 46,600 | — | — |
| 2017-02-02 | $9.95 | $9.95 | 35,300 | — | — |
| 2017-02-01 | $10.20 | $10.20 | 45,200 | — | — |
| 2017-01-31 | $9.90 | $9.90 | 71,500 | — | — |
| 2017-01-30 | $9.70 | $9.70 | 46,100 | — | — |
| 2017-01-27 | $10.00 | $10.00 | 40,800 | — | — |
| 2017-01-26 | $9.75 | $9.75 | 22,000 | — | — |
| 2017-01-25 | $9.90 | $9.90 | 34,100 | — | — |
| 2017-01-24 | $9.70 | $9.70 | 59,500 | — | — |
| 2017-01-23 | $9.55 | $9.55 | 96,800 | — | — |
| 2017-01-20 | $9.70 | $9.70 | 51,500 | — | — |
| 2017-01-19 | $9.75 | $9.75 | 67,100 | — | — |
| 2017-01-18 | $9.95 | $9.95 | 49,800 | — | — |
| 2017-01-17 | $10.00 | $10.00 | 69,500 | — | — |
| 2017-01-13 | $10.40 | $10.40 | 44,600 | — | — |
| 2017-01-12 | $10.20 | $10.20 | 53,400 | — | — |
| 2017-01-11 | $10.65 | $10.65 | 56,200 | — | — |
| 2017-01-10 | $10.70 | $10.70 | 112,600 | — | — |
| 2017-01-09 | $10.80 | $10.80 | 38,800 | — | — |
| 2017-01-06 | $10.80 | $10.80 | 67,900 | — | — |
| 2017-01-05 | $10.85 | $10.85 | 79,400 | — | — |
| 2017-01-04 | $10.85 | $10.85 | 101,000 | — | — |
| 2017-01-03 | $10.70 | $10.70 | 85,700 | — | — |