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
- 2014-03-06 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 | $12.69 | $19.45 | 142,600 | — | — |
| 2017-12-28 | $12.74 | $19.53 | 241,200 | — | — |
| 2017-12-27 | $12.86 | $19.71 | 92,400 | — | — |
| 2017-12-26 | $12.90 | $19.77 | 72,000 | — | — |
| 2017-12-22 | $13.05 | $20.00 | 32,900 | — | — |
| 2017-12-21 | $12.99 | $19.91 | 51,800 | — | — |
| 2017-12-20 | $12.93 | $19.82 | 84,300 | — | — |
| 2017-12-19 | $13.09 | $20.06 | 73,300 | — | — |
| 2017-12-18 | $13.22 | $20.26 | 89,200 | — | — |
| 2017-12-15 | $13.03 | $19.97 | 118,500 | — | — |
| 2017-12-14 | $12.97 | $19.88 | 83,900 | — | — |
| 2017-12-13 | $13.01 | $19.94 | 101,500 | — | — |
| 2017-12-12 | $13.14 | $20.14 | 140,500 | — | — |
| 2017-12-11 | $13.39 | $20.52 | 70,900 | — | — |
| 2017-12-08 | $13.53 | $20.74 | 74,200 | — | — |
| 2017-12-07 | $13.30 | $20.38 | 49,500 | — | — |
| 2017-12-06 | $13.21 | $20.25 | 65,100 | — | — |
| 2017-12-05 | $13.40 | $20.54 | 55,100 | — | — |
| 2017-12-04 | $13.44 | $20.60 | 88,200 | — | — |
| 2017-12-01 | $13.36 | $20.48 | 84,400 | — | — |
| 2017-11-30 | $13.47 | $20.64 | 118,100 | — | — |
| 2017-11-29 | $13.86 | $21.24 | 108,500 | — | — |
| 2017-11-28 | $13.64 | $20.91 | 143,000 | — | — |
| 2017-11-27 | $13.05 | $20.00 | 144,100 | — | — |
| 2017-11-24 | $13.64 | $20.91 | 29,600 | — | — |
| 2017-11-22 | $13.60 | $20.84 | 47,700 | — | — |
| 2017-11-21 | $13.50 | $20.69 | 46,100 | — | — |
| 2017-11-20 | $13.46 | $20.63 | 82,700 | — | — |
| 2017-11-17 | $13.35 | $20.46 | 73,800 | — | — |
| 2017-11-16 | $13.41 | $20.55 | 137,000 | — | — |
| 2017-11-15 | $13.83 | $20.64 | 135,000 | — | — |
| 2017-11-14 | $14.00 | $20.90 | 107,600 | — | — |
| 2017-11-13 | $13.99 | $20.88 | 95,300 | — | — |
| 2017-11-10 | $13.93 | $20.79 | 61,300 | — | — |
| 2017-11-09 | $13.87 | $20.70 | 103,600 | — | — |
| 2017-11-08 | $13.97 | $20.85 | 76,900 | — | — |
| 2017-11-07 | $13.98 | $20.87 | 174,900 | — | — |
| 2017-11-06 | $13.75 | $20.53 | 89,100 | — | — |
| 2017-11-03 | $13.72 | $20.48 | 168,100 | — | — |
| 2017-11-02 | $13.64 | $20.36 | 120,600 | — | — |
| 2017-11-01 | $13.82 | $20.63 | 95,400 | — | — |
| 2017-10-31 | $13.97 | $20.85 | 139,900 | — | — |
| 2017-10-30 | $13.81 | $20.62 | 78,400 | — | — |
| 2017-10-27 | $13.90 | $20.75 | 125,300 | — | — |
| 2017-10-26 | $13.82 | $20.63 | 116,400 | — | — |
| 2017-10-25 | $13.65 | $20.38 | 96,200 | — | — |
| 2017-10-24 | $13.84 | $20.66 | 53,100 | — | — |
| 2017-10-23 | $13.81 | $20.62 | 63,500 | — | — |
| 2017-10-20 | $13.81 | $20.62 | 47,600 | — | — |
| 2017-10-19 | $13.82 | $20.63 | 58,000 | — | — |
| 2017-10-18 | $13.79 | $20.59 | 59,100 | — | — |
| 2017-10-17 | $13.73 | $20.50 | 52,300 | — | — |
| 2017-10-16 | $13.66 | $20.39 | 42,100 | — | — |
| 2017-10-13 | $13.55 | $20.23 | 53,000 | — | — |
| 2017-10-12 | $13.63 | $20.35 | 63,100 | — | — |
| 2017-10-11 | $13.52 | $20.18 | 50,100 | — | — |
| 2017-10-10 | $13.42 | $20.03 | 85,500 | — | — |
| 2017-10-09 | $13.53 | $20.20 | 48,700 | — | — |
| 2017-10-06 | $13.45 | $20.08 | 26,800 | — | — |
| 2017-10-05 | $13.54 | $20.21 | 34,800 | — | — |
| 2017-10-04 | $13.49 | $20.14 | 75,800 | — | — |
| 2017-10-03 | $13.35 | $19.93 | 63,700 | — | — |
| 2017-10-02 | $13.35 | $19.93 | 101,700 | — | — |
| 2017-09-29 | $13.40 | $20.00 | 51,900 | — | — |
| 2017-09-28 | $13.35 | $19.93 | 50,800 | — | — |
| 2017-09-27 | $13.30 | $19.85 | 75,600 | — | — |
| 2017-09-26 | $13.33 | $19.90 | 78,700 | — | — |
| 2017-09-25 | $13.04 | $19.47 | 90,500 | — | — |
| 2017-09-22 | $13.15 | $19.63 | 51,300 | — | — |
| 2017-09-21 | $13.17 | $19.66 | 85,100 | — | — |
| 2017-09-20 | $13.27 | $19.81 | 48,100 | — | — |
| 2017-09-19 | $13.25 | $19.78 | 42,900 | — | — |
| 2017-09-18 | $13.14 | $19.61 | 82,000 | — | — |
| 2017-09-15 | $13.08 | $19.53 | 74,200 | — | — |
| 2017-09-14 | $13.14 | $19.61 | 80,100 | — | — |
| 2017-09-13 | $13.16 | $19.64 | 78,300 | — | — |
| 2017-09-12 | $12.98 | $19.38 | 91,500 | — | — |
| 2017-09-11 | $12.95 | $19.33 | 128,600 | — | — |
| 2017-09-08 | $13.24 | $19.76 | 82,300 | — | — |
| 2017-09-07 | $13.36 | $19.94 | 76,400 | — | — |
| 2017-09-06 | $13.37 | $19.96 | 122,500 | — | — |
| 2017-09-05 | $13.07 | $19.51 | 100,300 | — | — |
| 2017-09-01 | $13.35 | $19.93 | 70,600 | — | — |
| 2017-08-31 | $13.32 | $19.88 | 112,500 | — | — |
| 2017-08-30 | $13.61 | $20.32 | 62,100 | — | — |
| 2017-08-29 | $13.59 | $20.29 | 176,100 | — | — |
| 2017-08-28 | $14.15 | $20.59 | 163,600 | — | — |
| 2017-08-25 | $13.97 | $20.32 | 97,000 | — | — |
| 2017-08-24 | $13.87 | $20.18 | 55,900 | — | — |
| 2017-08-23 | $13.88 | $20.19 | 63,400 | — | — |
| 2017-08-22 | $13.90 | $20.22 | 55,700 | — | — |
| 2017-08-21 | $13.78 | $20.05 | 84,700 | — | — |
| 2017-08-18 | $13.82 | $20.11 | 64,900 | — | — |
| 2017-08-17 | $13.87 | $20.18 | 86,900 | — | — |
| 2017-08-16 | $13.82 | $20.11 | 82,300 | — | — |
| 2017-08-15 | $13.92 | $20.25 | 91,600 | — | — |
| 2017-08-14 | $13.91 | $20.24 | 92,700 | — | — |
| 2017-08-11 | $13.67 | $19.89 | 110,100 | — | — |
| 2017-08-10 | $13.61 | $19.80 | 152,800 | — | — |
| 2017-08-09 | $13.73 | $19.97 | 261,900 | — | — |
| 2017-08-08 | $12.85 | $18.69 | 60,700 | — | — |
| 2017-08-07 | $12.80 | $18.62 | 91,900 | — | — |
| 2017-08-04 | $12.78 | $18.59 | 74,500 | — | — |
| 2017-08-03 | $12.87 | $18.72 | 90,700 | — | — |
| 2017-08-02 | $12.78 | $18.59 | 64,500 | — | — |
| 2017-08-01 | $12.96 | $18.85 | 68,800 | — | — |
| 2017-07-31 | $12.81 | $18.64 | 84,600 | — | — |
| 2017-07-28 | $12.86 | $18.71 | 61,600 | — | — |
| 2017-07-27 | $12.92 | $18.80 | 80,700 | — | — |
| 2017-07-26 | $12.91 | $18.78 | 78,700 | — | — |
| 2017-07-25 | $12.59 | $18.32 | 68,500 | — | — |
| 2017-07-24 | $12.71 | $18.49 | 139,100 | — | — |
| 2017-07-21 | $12.81 | $18.64 | 255,100 | — | — |
| 2017-07-20 | $13.28 | $19.32 | 58,300 | — | — |
| 2017-07-19 | $13.25 | $19.28 | 85,000 | — | — |
| 2017-07-18 | $13.34 | $19.41 | 103,600 | — | — |
| 2017-07-17 | $13.13 | $19.10 | 55,100 | — | — |
| 2017-07-14 | $13.04 | $18.97 | 61,800 | — | — |
| 2017-07-13 | $13.02 | $18.94 | 275,700 | — | — |
| 2017-07-12 | $13.12 | $19.09 | 251,400 | — | — |
| 2017-07-11 | $13.38 | $19.47 | 49,300 | — | — |
| 2017-07-10 | $13.48 | $19.61 | 51,100 | — | — |
| 2017-07-07 | $13.46 | $19.58 | 40,500 | — | — |
| 2017-07-06 | $13.34 | $19.41 | 55,200 | — | — |
| 2017-07-05 | $13.33 | $19.39 | 60,800 | — | — |
| 2017-07-03 | $13.27 | $19.31 | 39,500 | — | — |
| 2017-06-30 | $13.31 | $19.36 | 76,400 | — | — |
| 2017-06-29 | $13.23 | $19.25 | 40,000 | — | — |
| 2017-06-28 | $13.28 | $19.32 | 54,400 | — | — |
| 2017-06-27 | $13.22 | $19.23 | 52,400 | — | — |
| 2017-06-26 | $13.47 | $19.60 | 46,400 | — | — |
| 2017-06-23 | $13.51 | $19.65 | 56,400 | — | — |
| 2017-06-22 | $13.20 | $19.20 | 54,300 | — | — |
| 2017-06-21 | $13.27 | $19.31 | 88,700 | — | — |
| 2017-06-20 | $13.15 | $19.13 | 136,900 | — | — |
| 2017-06-19 | $13.39 | $19.48 | 85,100 | — | — |
| 2017-06-16 | $13.40 | $19.49 | 59,200 | — | — |
| 2017-06-15 | $13.40 | $19.49 | 152,300 | — | — |
| 2017-06-14 | $13.63 | $19.83 | 235,100 | — | — |
| 2017-06-13 | $13.64 | $19.84 | 126,000 | — | — |
| 2017-06-12 | $13.42 | $19.52 | 62,400 | — | — |
| 2017-06-09 | $13.38 | $19.47 | 82,400 | — | — |
| 2017-06-08 | $13.32 | $19.38 | 75,100 | — | — |
| 2017-06-07 | $13.39 | $19.48 | 70,000 | — | — |
| 2017-06-06 | $13.29 | $19.33 | 108,600 | — | — |
| 2017-06-05 | $13.38 | $19.47 | 127,300 | — | — |
| 2017-06-02 | $13.19 | $19.19 | 90,000 | — | — |
| 2017-06-01 | $13.19 | $19.19 | 71,400 | — | — |
| 2017-05-31 | $13.08 | $19.03 | 216,200 | — | — |
| 2017-05-30 | $13.20 | $19.20 | 160,600 | — | — |
| 2017-05-26 | $13.53 | $19.68 | 185,200 | — | — |
| 2017-05-25 | $13.78 | $19.52 | 400,200 | — | — |
| 2017-05-24 | $13.83 | $19.59 | 433,000 | — | — |
| 2017-05-23 | $13.63 | $19.31 | 169,600 | — | — |
| 2017-05-22 | $13.39 | $18.97 | 138,800 | — | — |
| 2017-05-19 | $13.36 | $18.93 | 123,500 | — | — |
| 2017-05-18 | $13.34 | $18.90 | 117,900 | — | — |
| 2017-05-17 | $13.37 | $18.94 | 96,700 | — | — |
| 2017-05-16 | $13.65 | $19.34 | 92,600 | — | — |
| 2017-05-15 | $13.66 | $19.35 | 78,600 | — | — |
| 2017-05-12 | $13.81 | $19.57 | 134,700 | — | — |
| 2017-05-11 | $13.75 | $19.48 | 88,700 | — | — |
| 2017-05-10 | $13.85 | $19.62 | 175,000 | — | — |
| 2017-05-09 | $13.54 | $19.18 | 82,700 | — | — |
| 2017-05-08 | $13.65 | $19.34 | 59,400 | — | — |
| 2017-05-05 | $13.73 | $19.45 | 85,900 | — | — |
| 2017-05-04 | $13.49 | $19.11 | 172,600 | — | — |
| 2017-05-03 | $13.93 | $19.74 | 91,800 | — | — |
| 2017-05-02 | $14.09 | $19.96 | 52,300 | — | — |
| 2017-05-01 | $14.12 | $20.00 | 72,900 | — | — |
| 2017-04-28 | $14.32 | $20.29 | 78,200 | — | — |
| 2017-04-27 | $14.20 | $20.12 | 81,200 | — | — |
| 2017-04-26 | $14.19 | $20.10 | 101,000 | — | — |
| 2017-04-25 | $14.05 | $19.91 | 95,000 | — | — |
| 2017-04-24 | $13.98 | $19.81 | 95,800 | — | — |
| 2017-04-21 | $14.05 | $19.91 | 140,300 | — | — |
| 2017-04-20 | $14.30 | $20.26 | 141,100 | — | — |
| 2017-04-19 | $14.10 | $19.98 | 77,300 | — | — |
| 2017-04-18 | $14.05 | $19.91 | 124,500 | — | — |
| 2017-04-17 | $13.90 | $19.69 | 73,600 | — | — |
| 2017-04-13 | $13.85 | $19.62 | 95,900 | — | — |
| 2017-04-12 | $13.74 | $19.47 | 73,700 | — | — |
| 2017-04-11 | $13.82 | $19.58 | 104,100 | — | — |
| 2017-04-10 | $13.99 | $19.82 | 75,200 | — | — |
| 2017-04-07 | $13.93 | $19.74 | 105,900 | — | — |
| 2017-04-06 | $13.94 | $19.75 | 120,300 | — | — |
| 2017-04-05 | $13.69 | $19.40 | 135,200 | — | — |
| 2017-04-04 | $13.84 | $19.61 | 92,300 | — | — |
| 2017-04-03 | $13.75 | $19.48 | 107,500 | — | — |
| 2017-03-31 | $13.94 | $19.75 | 162,800 | — | — |
| 2017-03-30 | $13.88 | $19.66 | 92,200 | — | — |
| 2017-03-29 | $13.82 | $19.58 | 108,200 | — | — |
| 2017-03-28 | $13.98 | $19.30 | 95,500 | — | — |
| 2017-03-27 | $14.00 | $19.32 | 120,300 | — | — |
| 2017-03-24 | $13.98 | $19.30 | 62,200 | — | — |
| 2017-03-23 | $14.01 | $19.34 | 82,200 | — | — |
| 2017-03-22 | $13.90 | $19.19 | 96,600 | — | — |
| 2017-03-21 | $13.83 | $19.09 | 76,700 | — | — |
| 2017-03-20 | $14.01 | $19.34 | 228,300 | — | — |
| 2017-03-17 | $13.99 | $19.31 | 122,700 | — | — |
| 2017-03-16 | $13.80 | $19.05 | 133,000 | — | — |
| 2017-03-15 | $13.73 | $18.95 | 329,100 | — | — |
| 2017-03-14 | $13.46 | $18.58 | 201,200 | — | — |
| 2017-03-13 | $13.27 | $18.32 | 42,700 | — | — |
| 2017-03-10 | $13.15 | $18.15 | 97,200 | — | — |
| 2017-03-09 | $13.13 | $18.12 | 124,300 | — | — |
| 2017-03-08 | $13.36 | $18.44 | 104,500 | — | — |
| 2017-03-07 | $13.17 | $18.18 | 95,800 | — | — |
| 2017-03-06 | $13.32 | $18.39 | 103,100 | — | — |
| 2017-03-03 | $13.28 | $18.33 | 121,600 | — | — |
| 2017-03-02 | $13.29 | $18.34 | 65,500 | — | — |
| 2017-03-01 | $13.26 | $18.30 | 164,800 | — | — |
| 2017-02-28 | $13.08 | $18.05 | 109,800 | — | — |
| 2017-02-27 | $13.14 | $18.14 | 109,700 | — | — |
| 2017-02-24 | $13.26 | $18.30 | 127,600 | — | — |
| 2017-02-23 | $13.33 | $18.40 | 89,100 | — | — |
| 2017-02-22 | $13.30 | $18.36 | 62,400 | — | — |
| 2017-02-21 | $13.29 | $18.34 | 133,900 | — | — |
| 2017-02-17 | $13.14 | $18.14 | 59,100 | — | — |
| 2017-02-16 | $13.13 | $18.12 | 92,800 | — | — |
| 2017-02-15 | $13.18 | $18.19 | 65,700 | — | — |
| 2017-02-14 | $13.11 | $18.10 | 73,400 | — | — |
| 2017-02-13 | $13.03 | $17.99 | 154,300 | — | — |
| 2017-02-10 | $13.40 | $18.50 | 99,700 | — | — |
| 2017-02-09 | $13.33 | $18.40 | 65,000 | — | — |
| 2017-02-08 | $13.27 | $18.32 | 56,300 | — | — |
| 2017-02-07 | $13.16 | $18.16 | 60,700 | — | — |
| 2017-02-06 | $12.96 | $17.89 | 88,700 | — | — |
| 2017-02-03 | $12.93 | $17.85 | 76,200 | — | — |
| 2017-02-02 | $12.98 | $17.92 | 101,600 | — | — |
| 2017-02-01 | $12.97 | $17.90 | 65,800 | — | — |
| 2017-01-31 | $12.94 | $17.86 | 94,000 | — | — |
| 2017-01-30 | $12.96 | $17.89 | 224,800 | — | — |
| 2017-01-27 | $13.29 | $18.34 | 126,200 | — | — |
| 2017-01-26 | $13.28 | $18.33 | 117,400 | — | — |
| 2017-01-25 | $13.44 | $18.55 | 108,700 | — | — |
| 2017-01-24 | $13.39 | $18.48 | 149,500 | — | — |
| 2017-01-23 | $13.18 | $18.19 | 169,600 | — | — |
| 2017-01-20 | $12.97 | $17.90 | 83,400 | — | — |
| 2017-01-19 | $12.99 | $17.93 | 101,700 | — | — |
| 2017-01-18 | $13.00 | $17.94 | 284,300 | — | — |
| 2017-01-17 | $12.74 | $17.58 | 420,900 | — | — |
| 2017-01-13 | $12.32 | $17.01 | 42,200 | — | — |
| 2017-01-12 | $12.30 | $16.98 | 44,400 | — | — |
| 2017-01-11 | $12.45 | $17.18 | 43,400 | — | — |
| 2017-01-10 | $12.34 | $17.03 | 36,300 | — | — |
| 2017-01-09 | $12.40 | $17.12 | 39,900 | — | — |
| 2017-01-06 | $12.51 | $17.27 | 56,400 | — | — |
| 2017-01-05 | $12.66 | $17.47 | 55,600 | — | — |
| 2017-01-04 | $12.66 | $17.47 | 138,500 | — | — |
| 2017-01-03 | $12.16 | $16.78 | 59,400 | — | — |