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
- 2012-05-04 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 | $14.76 | $15.58 | 128,200 | — | — |
| 2017-12-28 | $15.14 | $15.99 | 51,000 | — | — |
| 2017-12-27 | $15.41 | $16.27 | 70,700 | — | — |
| 2017-12-26 | $15.86 | $16.75 | 69,700 | — | — |
| 2017-12-22 | $15.53 | $16.40 | 71,500 | — | — |
| 2017-12-21 | $15.75 | $16.63 | 70,200 | — | — |
| 2017-12-20 | $15.56 | $16.43 | 97,800 | — | — |
| 2017-12-19 | $15.81 | $16.69 | 147,600 | — | — |
| 2017-12-18 | $15.58 | $16.45 | 137,600 | — | — |
| 2017-12-15 | $14.90 | $15.73 | 342,100 | — | — |
| 2017-12-14 | $14.73 | $15.55 | 248,200 | — | — |
| 2017-12-13 | $15.43 | $16.29 | 132,800 | — | — |
| 2017-12-12 | $15.62 | $16.49 | 122,200 | — | — |
| 2017-12-11 | $15.90 | $16.79 | 172,000 | — | — |
| 2017-12-08 | $15.79 | $16.67 | 137,800 | — | — |
| 2017-12-07 | $15.86 | $16.75 | 283,000 | — | — |
| 2017-12-06 | $15.57 | $16.44 | 166,600 | — | — |
| 2017-12-05 | $15.60 | $16.47 | 222,000 | — | — |
| 2017-12-04 | $15.48 | $16.34 | 522,900 | — | — |
| 2017-12-01 | $16.40 | $17.32 | 513,300 | — | — |
| 2017-11-30 | $16.50 | $17.42 | 1,861,300 | — | — |
| 2017-11-29 | $13.22 | $13.96 | 318,600 | — | — |
| 2017-11-28 | $13.27 | $14.01 | 128,100 | — | — |
| 2017-11-27 | $12.81 | $13.53 | 99,300 | — | — |
| 2017-11-24 | $13.10 | $13.83 | 48,300 | — | — |
| 2017-11-22 | $13.10 | $13.83 | 77,700 | — | — |
| 2017-11-21 | $13.15 | $13.88 | 91,200 | — | — |
| 2017-11-20 | $13.34 | $14.08 | 158,000 | — | — |
| 2017-11-17 | $13.17 | $13.91 | 139,400 | — | — |
| 2017-11-16 | $12.42 | $13.11 | 44,000 | — | — |
| 2017-11-15 | $12.25 | $12.93 | 96,500 | — | — |
| 2017-11-14 | $12.53 | $13.23 | 67,600 | — | — |
| 2017-11-13 | $12.25 | $12.93 | 55,000 | — | — |
| 2017-11-10 | $12.27 | $12.95 | 77,100 | — | — |
| 2017-11-09 | $11.77 | $12.43 | 43,300 | — | — |
| 2017-11-08 | $11.76 | $12.42 | 72,700 | — | — |
| 2017-11-07 | $11.71 | $12.36 | 122,400 | — | — |
| 2017-11-06 | $11.86 | $12.52 | 71,800 | — | — |
| 2017-11-03 | $11.88 | $12.54 | 48,900 | — | — |
| 2017-11-02 | $12.18 | $12.86 | 63,600 | — | — |
| 2017-11-01 | $11.94 | $12.61 | 84,800 | — | — |
| 2017-10-31 | $11.91 | $12.57 | 95,800 | — | — |
| 2017-10-30 | $11.91 | $12.57 | 167,800 | — | — |
| 2017-10-27 | $12.41 | $13.10 | 59,800 | — | — |
| 2017-10-26 | $12.59 | $13.29 | 188,400 | — | — |
| 2017-10-25 | $12.42 | $13.11 | 66,800 | — | — |
| 2017-10-24 | $12.33 | $13.02 | 95,400 | — | — |
| 2017-10-23 | $12.22 | $12.90 | 105,400 | — | — |
| 2017-10-20 | $12.50 | $13.20 | 381,200 | — | — |
| 2017-10-19 | $12.35 | $13.04 | 105,900 | — | — |
| 2017-10-18 | $12.43 | $13.12 | 117,900 | — | — |
| 2017-10-17 | $12.07 | $12.74 | 98,500 | — | — |
| 2017-10-16 | $11.88 | $12.54 | 74,700 | — | — |
| 2017-10-13 | $11.80 | $12.46 | 117,000 | — | — |
| 2017-10-12 | $11.55 | $12.19 | 111,500 | — | — |
| 2017-10-11 | $11.95 | $12.62 | 114,800 | — | — |
| 2017-10-10 | $12.21 | $12.89 | 89,700 | — | — |
| 2017-10-09 | $12.16 | $12.84 | 97,200 | — | — |
| 2017-10-06 | $12.46 | $13.16 | 120,100 | — | — |
| 2017-10-05 | $12.32 | $13.01 | 171,200 | — | — |
| 2017-10-04 | $11.95 | $12.62 | 59,100 | — | — |
| 2017-10-03 | $12.02 | $12.69 | 62,700 | — | — |
| 2017-10-02 | $12.21 | $12.89 | 82,700 | — | — |
| 2017-09-29 | $11.99 | $12.66 | 87,300 | — | — |
| 2017-09-28 | $11.95 | $12.62 | 99,400 | — | — |
| 2017-09-27 | $12.13 | $12.81 | 154,400 | — | — |
| 2017-09-26 | $11.53 | $12.17 | 206,300 | — | — |
| 2017-09-25 | $11.40 | $12.04 | 206,400 | — | — |
| 2017-09-22 | $11.45 | $12.09 | 149,100 | — | — |
| 2017-09-21 | $11.52 | $12.16 | 194,900 | — | — |
| 2017-09-20 | $11.65 | $12.30 | 107,900 | — | — |
| 2017-09-19 | $11.64 | $12.29 | 85,700 | — | — |
| 2017-09-18 | $11.68 | $12.33 | 141,100 | — | — |
| 2017-09-15 | $11.58 | $12.23 | 181,000 | — | — |
| 2017-09-14 | $11.53 | $12.17 | 122,200 | — | — |
| 2017-09-13 | $11.57 | $12.22 | 110,800 | — | — |
| 2017-09-12 | $11.58 | $12.23 | 79,100 | — | — |
| 2017-09-11 | $11.43 | $12.07 | 158,300 | — | — |
| 2017-09-08 | $11.02 | $11.64 | 154,900 | — | — |
| 2017-09-07 | $11.06 | $11.68 | 141,200 | — | — |
| 2017-09-06 | $11.43 | $12.07 | 154,500 | — | — |
| 2017-09-05 | $11.10 | $11.72 | 101,400 | — | — |
| 2017-09-01 | $11.07 | $11.69 | 91,200 | — | — |
| 2017-08-31 | $11.01 | $11.62 | 145,900 | — | — |
| 2017-08-30 | $10.64 | $11.23 | 115,800 | — | — |
| 2017-08-29 | $10.61 | $11.20 | 101,800 | — | — |
| 2017-08-28 | $10.62 | $11.21 | 152,000 | — | — |
| 2017-08-25 | $10.43 | $11.01 | 335,900 | — | — |
| 2017-08-24 | $9.44 | $9.97 | 954,500 | — | — |
| 2017-08-23 | $9.60 | $10.14 | 466,500 | — | — |
| 2017-08-22 | $8.72 | $9.21 | 155,100 | — | — |
| 2017-08-21 | $8.60 | $9.08 | 230,800 | — | — |
| 2017-08-18 | $8.71 | $9.20 | 144,700 | — | — |
| 2017-08-17 | $8.75 | $9.24 | 136,800 | — | — |
| 2017-08-16 | $8.94 | $9.44 | 84,800 | — | — |
| 2017-08-15 | $8.74 | $9.23 | 224,600 | — | — |
| 2017-08-14 | $9.16 | $9.67 | 111,900 | — | — |
| 2017-08-11 | $9.46 | $9.99 | 74,000 | — | — |
| 2017-08-10 | $9.68 | $10.22 | 83,100 | — | — |
| 2017-08-09 | $9.97 | $10.53 | 68,300 | — | — |
| 2017-08-08 | $10.22 | $10.79 | 72,600 | — | — |
| 2017-08-07 | $10.03 | $10.59 | 118,600 | — | — |
| 2017-08-04 | $10.05 | $10.61 | 33,700 | — | — |
| 2017-08-03 | $10.02 | $10.58 | 216,400 | — | — |
| 2017-08-02 | $10.02 | $10.58 | 51,600 | — | — |
| 2017-08-01 | $10.20 | $10.77 | 70,100 | — | — |
| 2017-07-31 | $9.98 | $10.54 | 76,700 | — | — |
| 2017-07-28 | $10.12 | $10.68 | 54,900 | — | — |
| 2017-07-27 | $10.18 | $10.75 | 82,800 | — | — |
| 2017-07-26 | $9.95 | $10.51 | 90,200 | — | — |
| 2017-07-25 | $10.20 | $10.77 | 122,500 | — | — |
| 2017-07-24 | $9.60 | $10.14 | 257,800 | — | — |
| 2017-07-21 | $9.91 | $10.46 | 282,800 | — | — |
| 2017-07-20 | $10.14 | $10.71 | 83,600 | — | — |
| 2017-07-19 | $10.24 | $10.81 | 133,000 | — | — |
| 2017-07-18 | $10.17 | $10.74 | 252,000 | — | — |
| 2017-07-17 | $11.39 | $12.03 | 183,800 | — | — |
| 2017-07-14 | $10.77 | $11.37 | 230,100 | — | — |
| 2017-07-13 | $10.74 | $11.34 | 172,600 | — | — |
| 2017-07-12 | $9.91 | $10.46 | 110,800 | — | — |
| 2017-07-11 | $9.80 | $10.35 | 179,500 | — | — |
| 2017-07-10 | $9.64 | $10.18 | 144,200 | — | — |
| 2017-07-07 | $9.87 | $10.42 | 89,000 | — | — |
| 2017-07-06 | $9.80 | $10.35 | 127,500 | — | — |
| 2017-07-05 | $9.97 | $10.53 | 85,200 | — | — |
| 2017-07-03 | $10.23 | $10.80 | 42,500 | — | — |
| 2017-06-30 | $10.15 | $10.72 | 151,200 | — | — |
| 2017-06-29 | $10.09 | $10.65 | 124,200 | — | — |
| 2017-06-28 | $9.84 | $10.39 | 178,000 | — | — |
| 2017-06-27 | $9.88 | $10.43 | 169,700 | — | — |
| 2017-06-26 | $9.88 | $10.43 | 151,600 | — | — |
| 2017-06-23 | $9.83 | $10.38 | 300,900 | — | — |
| 2017-06-22 | $9.65 | $10.19 | 137,900 | — | — |
| 2017-06-21 | $9.46 | $9.99 | 157,200 | — | — |
| 2017-06-20 | $9.96 | $10.52 | 118,000 | — | — |
| 2017-06-19 | $10.35 | $10.93 | 127,900 | — | — |
| 2017-06-16 | $10.03 | $10.59 | 195,700 | — | — |
| 2017-06-15 | $10.13 | $10.70 | 47,500 | — | — |
| 2017-06-14 | $10.20 | $10.77 | 52,800 | — | — |
| 2017-06-13 | $10.25 | $10.82 | 63,000 | — | — |
| 2017-06-12 | $10.37 | $10.95 | 99,800 | — | — |
| 2017-06-09 | $10.32 | $10.90 | 92,200 | — | — |
| 2017-06-08 | $10.25 | $10.82 | 88,600 | — | — |
| 2017-06-07 | $10.39 | $10.97 | 112,800 | — | — |
| 2017-06-06 | $10.16 | $10.73 | 140,800 | — | — |
| 2017-06-05 | $10.24 | $10.81 | 111,300 | — | — |
| 2017-06-02 | $10.45 | $11.03 | 260,900 | — | — |
| 2017-06-01 | $10.81 | $11.41 | 188,800 | — | — |
| 2017-05-31 | $10.55 | $11.14 | 363,400 | — | — |
| 2017-05-30 | $10.19 | $10.76 | 261,100 | — | — |
| 2017-05-26 | $10.15 | $10.72 | 283,100 | — | — |
| 2017-05-25 | $10.14 | $10.71 | 389,300 | — | — |
| 2017-05-24 | $9.64 | $10.18 | 2,423,300 | — | — |
| 2017-05-23 | $8.58 | $9.06 | 299,400 | — | — |
| 2017-05-22 | $8.70 | $9.19 | 134,800 | — | — |
| 2017-05-19 | $8.56 | $9.04 | 87,200 | — | — |
| 2017-05-18 | $8.61 | $9.09 | 143,900 | — | — |
| 2017-05-17 | $8.79 | $9.28 | 165,300 | — | — |
| 2017-05-16 | $9.22 | $9.73 | 163,000 | — | — |
| 2017-05-15 | $9.87 | $10.42 | 158,000 | — | — |
| 2017-05-12 | $9.81 | $10.36 | 161,600 | — | — |
| 2017-05-11 | $9.92 | $10.47 | 201,600 | — | — |
| 2017-05-10 | $10.22 | $10.79 | 192,900 | — | — |
| 2017-05-09 | $10.07 | $10.63 | 144,700 | — | — |
| 2017-05-08 | $9.82 | $10.37 | 170,900 | — | — |
| 2017-05-05 | $9.64 | $10.18 | 176,700 | — | — |
| 2017-05-04 | $9.35 | $9.87 | 201,300 | — | — |
| 2017-05-03 | $9.33 | $9.85 | 93,400 | — | — |
| 2017-05-02 | $9.37 | $9.89 | 111,500 | — | — |
| 2017-05-01 | $9.25 | $9.77 | 278,300 | — | — |
| 2017-04-28 | $9.56 | $10.09 | 255,200 | — | — |
| 2017-04-27 | $9.40 | $9.92 | 136,500 | — | — |
| 2017-04-26 | $9.30 | $9.82 | 186,200 | — | — |
| 2017-04-25 | $8.88 | $9.38 | 128,800 | — | — |
| 2017-04-24 | $9.01 | $9.51 | 219,800 | — | — |
| 2017-04-21 | $9.08 | $9.59 | 165,000 | — | — |
| 2017-04-20 | $8.99 | $9.49 | 172,200 | — | — |
| 2017-04-19 | $8.57 | $9.05 | 209,200 | — | — |
| 2017-04-18 | $8.41 | $8.88 | 333,100 | — | — |
| 2017-04-17 | $8.51 | $8.99 | 158,100 | — | — |
| 2017-04-13 | $8.55 | $9.03 | 153,300 | — | — |
| 2017-04-12 | $8.80 | $9.29 | 109,200 | — | — |
| 2017-04-11 | $8.76 | $9.25 | 101,000 | — | — |
| 2017-04-10 | $8.54 | $9.02 | 153,800 | — | — |
| 2017-04-07 | $8.34 | $8.81 | 122,100 | — | — |
| 2017-04-06 | $8.49 | $8.96 | 248,800 | — | — |
| 2017-04-05 | $8.11 | $8.56 | 449,600 | — | — |
| 2017-04-04 | $8.45 | $8.92 | 322,700 | — | — |
| 2017-04-03 | $9.00 | $9.50 | 225,900 | — | — |
| 2017-03-31 | $9.02 | $9.52 | 269,900 | — | — |
| 2017-03-30 | $9.29 | $9.81 | 245,800 | — | — |
| 2017-03-29 | $9.32 | $9.84 | 211,500 | — | — |
| 2017-03-28 | $8.90 | $9.40 | 257,300 | — | — |
| 2017-03-27 | $8.69 | $9.18 | 205,000 | — | — |
| 2017-03-24 | $8.65 | $9.13 | 164,700 | — | — |
| 2017-03-23 | $8.69 | $9.18 | 151,000 | — | — |
| 2017-03-22 | $8.48 | $8.95 | 221,300 | — | — |
| 2017-03-21 | $8.63 | $9.11 | 300,900 | — | — |
| 2017-03-20 | $9.00 | $9.50 | 338,100 | — | — |
| 2017-03-17 | $9.05 | $9.56 | 253,100 | — | — |
| 2017-03-16 | $8.99 | $9.49 | 273,800 | — | — |
| 2017-03-15 | $9.28 | $9.80 | 364,700 | — | — |
| 2017-03-14 | $8.97 | $9.47 | 1,280,300 | — | — |
| 2017-03-13 | $10.04 | $10.60 | 611,100 | — | — |
| 2017-03-10 | $10.26 | $10.83 | 389,000 | — | — |
| 2017-03-09 | $10.83 | $11.43 | 191,700 | — | — |
| 2017-03-08 | $11.13 | $11.75 | 236,700 | — | — |
| 2017-03-07 | $10.92 | $11.53 | 129,100 | — | — |
| 2017-03-06 | $10.94 | $11.55 | 151,300 | — | — |
| 2017-03-03 | $11.11 | $11.73 | 147,900 | — | — |
| 2017-03-02 | $11.50 | $12.14 | 251,900 | — | — |
| 2017-03-01 | $11.32 | $11.95 | 221,500 | — | — |
| 2017-02-28 | $11.03 | $11.65 | 139,500 | — | — |
| 2017-02-27 | $11.10 | $11.72 | 262,300 | — | — |
| 2017-02-24 | $11.06 | $11.68 | 273,300 | — | — |
| 2017-02-23 | $10.55 | $11.14 | 179,000 | — | — |
| 2017-02-22 | $11.16 | $11.78 | 115,400 | — | — |
| 2017-02-21 | $11.01 | $11.62 | 317,900 | — | — |
| 2017-02-17 | $10.88 | $11.49 | 357,200 | — | — |
| 2017-02-16 | $11.14 | $11.76 | 196,600 | — | — |
| 2017-02-15 | $11.90 | $12.56 | 147,100 | — | — |
| 2017-02-14 | $11.97 | $12.64 | 215,300 | — | — |
| 2017-02-13 | $12.18 | $12.86 | 367,700 | — | — |
| 2017-02-10 | $13.24 | $13.24 | 227,600 | — | — |
| 2017-02-09 | $12.99 | $12.99 | 229,300 | — | — |
| 2017-02-08 | $12.32 | $12.32 | 248,100 | — | — |
| 2017-02-07 | $12.45 | $12.45 | 264,900 | — | — |
| 2017-02-06 | $13.01 | $13.01 | 145,100 | — | — |
| 2017-02-03 | $13.19 | $13.19 | 144,900 | — | — |
| 2017-02-02 | $13.09 | $13.09 | 147,500 | — | — |
| 2017-02-01 | $12.98 | $12.98 | 335,800 | — | — |
| 2017-01-31 | $13.40 | $13.40 | 696,600 | — | — |
| 2017-01-30 | $11.90 | $11.90 | 110,800 | — | — |
| 2017-01-27 | $11.91 | $11.91 | 173,300 | — | — |
| 2017-01-26 | $12.01 | $12.01 | 283,800 | — | — |
| 2017-01-25 | $12.45 | $12.45 | 107,900 | — | — |
| 2017-01-24 | $12.19 | $12.19 | 121,500 | — | — |
| 2017-01-23 | $12.25 | $12.25 | 210,600 | — | — |
| 2017-01-20 | $12.18 | $12.18 | 121,800 | — | — |
| 2017-01-19 | $12.30 | $12.30 | 360,100 | — | — |
| 2017-01-18 | $13.02 | $13.02 | 131,200 | — | — |
| 2017-01-17 | $13.09 | $13.09 | 172,100 | — | — |
| 2017-01-13 | $13.03 | $13.03 | 89,600 | — | — |
| 2017-01-12 | $12.93 | $12.93 | 165,700 | — | — |
| 2017-01-11 | $12.97 | $12.97 | 214,300 | — | — |
| 2017-01-10 | $12.75 | $12.75 | 140,900 | — | — |
| 2017-01-09 | $12.68 | $12.68 | 223,400 | — | — |
| 2017-01-06 | $12.53 | $12.53 | 300,500 | — | — |
| 2017-01-05 | $13.05 | $13.05 | 309,100 | — | — |
| 2017-01-04 | $13.64 | $13.64 | 261,600 | — | — |
| 2017-01-03 | $13.69 | $13.69 | 364,800 | — | — |