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
- 2015-10-09 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2017-12-29 | $15.01 | $15.01 | 0 | — | — |
| 2017-12-28 | $15.01 | $15.01 | 0 | — | — |
| 2017-12-27 | $15.01 | $15.01 | 0 | — | — |
| 2017-12-26 | $15.01 | $15.01 | 100 | — | — |
| 2017-12-22 | $14.74 | $14.74 | 0 | — | — |
| 2017-12-21 | $14.74 | $14.74 | 0 | — | — |
| 2017-12-20 | $14.74 | $14.74 | 0 | — | — |
| 2017-12-19 | $14.74 | $14.74 | 0 | — | — |
| 2017-12-18 | $14.74 | $14.74 | 500 | — | — |
| 2017-12-15 | $14.55 | $14.55 | 0 | — | — |
| 2017-12-14 | $14.55 | $14.55 | 0 | — | — |
| 2017-12-13 | $14.55 | $14.55 | 1,000 | — | — |
| 2017-12-12 | $14.55 | $14.55 | 0 | — | — |
| 2017-12-11 | $14.55 | $14.55 | 100 | — | — |
| 2017-12-08 | $14.91 | $14.91 | 0 | — | — |
| 2017-12-07 | $14.91 | $14.91 | 0 | — | — |
| 2017-12-06 | $14.91 | $14.91 | 0 | — | — |
| 2017-12-05 | $14.91 | $14.91 | 0 | — | — |
| 2017-12-04 | $14.91 | $14.91 | 500 | — | — |
| 2017-12-01 | $15.11 | $15.11 | 0 | — | — |
| 2017-11-30 | $15.11 | $15.11 | 0 | — | — |
| 2017-11-29 | $15.11 | $15.11 | 0 | — | — |
| 2017-11-28 | $15.11 | $15.11 | 0 | — | — |
| 2017-11-27 | $15.11 | $15.11 | 100 | — | — |
| 2017-11-24 | $14.76 | $14.76 | 0 | — | — |
| 2017-11-22 | $14.76 | $14.76 | 0 | — | — |
| 2017-11-21 | $14.76 | $14.76 | 0 | — | — |
| 2017-11-20 | $14.76 | $14.76 | 200 | — | — |
| 2017-11-17 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-16 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-15 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-14 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-13 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-10 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-09 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-08 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-07 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-06 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-03 | $14.91 | $14.91 | 0 | — | — |
| 2017-11-02 | $14.91 | $14.91 | 100 | — | — |
| 2017-11-01 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-31 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-30 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-27 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-26 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-25 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-24 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-23 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-20 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-19 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-18 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-17 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-16 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-13 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-12 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-11 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-10 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-09 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-06 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-05 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-04 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-03 | $14.10 | $14.10 | 0 | — | — |
| 2017-10-02 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-29 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-28 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-27 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-26 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-25 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-22 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-21 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-20 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-19 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-18 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-15 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-14 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-13 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-12 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-11 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-08 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-07 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-06 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-05 | $14.10 | $14.10 | 0 | — | — |
| 2017-09-01 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-31 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-30 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-29 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-28 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-25 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-24 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-23 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-22 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-21 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-18 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-17 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-16 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-15 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-14 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-11 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-10 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-09 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-08 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-07 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-04 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-03 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-02 | $14.10 | $14.10 | 0 | — | — |
| 2017-08-01 | $14.10 | $14.10 | 0 | — | — |
| 2017-07-31 | $14.10 | $14.10 | 1,000 | — | — |
| 2017-07-28 | $14.01 | $14.01 | 0 | — | — |
| 2017-07-27 | $14.01 | $14.01 | 0 | — | — |
| 2017-07-26 | $14.01 | $14.01 | 0 | — | — |
| 2017-07-25 | $14.01 | $14.01 | 0 | — | — |
| 2017-07-24 | $14.01 | $14.01 | 500 | — | — |
| 2017-07-21 | $13.47 | $13.47 | 0 | — | — |
| 2017-07-20 | $13.47 | $13.47 | 5,500 | — | — |
| 2017-07-19 | $11.23 | $11.23 | 1,600 | — | — |
| 2017-07-18 | $12.48 | $12.48 | 0 | — | — |
| 2017-07-17 | $12.48 | $12.48 | 0 | — | — |
| 2017-07-14 | $12.48 | $12.48 | 2,300 | — | — |
| 2017-07-13 | $13.02 | $13.02 | 0 | — | — |
| 2017-07-12 | $13.02 | $13.02 | 0 | — | — |
| 2017-07-11 | $13.02 | $13.02 | 0 | — | — |
| 2017-07-10 | $13.02 | $13.02 | 0 | — | — |
| 2017-07-07 | $13.02 | $13.02 | 0 | — | — |
| 2017-07-06 | $13.02 | $13.02 | 0 | — | — |
| 2017-07-05 | $13.02 | $13.02 | 0 | — | — |
| 2017-07-03 | $13.02 | $13.02 | 0 | — | — |
| 2017-06-30 | $13.02 | $13.02 | 0 | — | — |
| 2017-06-29 | $13.02 | $13.02 | 0 | — | — |
| 2017-06-28 | $13.02 | $13.02 | 0 | — | — |
| 2017-06-27 | $13.02 | $13.02 | 0 | — | — |
| 2017-06-26 | $13.02 | $13.02 | 100 | — | — |
| 2017-06-23 | $13.21 | $13.21 | 0 | — | — |
| 2017-06-22 | $13.21 | $13.21 | 0 | — | — |
| 2017-06-21 | $13.21 | $13.21 | 0 | — | — |
| 2017-06-20 | $13.21 | $13.21 | 0 | — | — |
| 2017-06-19 | $13.21 | $13.21 | 300 | — | — |
| 2017-06-16 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-15 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-14 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-13 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-12 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-09 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-08 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-07 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-06 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-05 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-02 | $13.44 | $13.44 | 0 | — | — |
| 2017-06-01 | $13.44 | $13.44 | 0 | — | — |
| 2017-05-31 | $13.44 | $13.44 | 1,000 | — | — |
| 2017-05-30 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-26 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-25 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-24 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-23 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-22 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-19 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-18 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-17 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-16 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-15 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-12 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-11 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-10 | $13.43 | $13.43 | 0 | — | — |
| 2017-05-09 | $13.43 | $13.43 | 400 | — | — |
| 2017-05-08 | $13.80 | $13.80 | 0 | — | — |
| 2017-05-05 | $13.80 | $13.80 | 0 | — | — |
| 2017-05-04 | $13.80 | $13.80 | 0 | — | — |
| 2017-05-03 | $13.80 | $13.80 | 0 | — | — |
| 2017-05-02 | $13.80 | $13.80 | 500 | — | — |
| 2017-05-01 | $13.83 | $13.83 | 4,000 | — | — |
| 2017-04-28 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-27 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-26 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-25 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-24 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-21 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-20 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-19 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-18 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-17 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-13 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-12 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-11 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-10 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-07 | $14.10 | $14.10 | 0 | — | — |
| 2017-04-06 | $14.10 | $14.10 | 300 | — | — |
| 2017-04-05 | $13.97 | $13.97 | 0 | — | — |
| 2017-04-04 | $13.97 | $13.97 | 0 | — | — |
| 2017-04-03 | $13.97 | $13.97 | 300 | — | — |
| 2017-03-31 | $13.82 | $13.82 | 0 | — | — |
| 2017-03-30 | $13.82 | $13.82 | 0 | — | — |
| 2017-03-29 | $13.82 | $13.82 | 0 | — | — |
| 2017-03-28 | $13.82 | $13.82 | 0 | — | — |
| 2017-03-27 | $13.82 | $13.82 | 3,800 | — | — |
| 2017-03-24 | $13.94 | $13.94 | 0 | — | — |
| 2017-03-23 | $13.94 | $13.94 | 0 | — | — |
| 2017-03-22 | $13.94 | $13.94 | 0 | — | — |
| 2017-03-21 | $13.94 | $13.94 | 300 | — | — |
| 2017-03-20 | $14.04 | $14.04 | 500 | — | — |
| 2017-03-17 | $14.07 | $14.07 | 200 | — | — |
| 2017-03-16 | $14.04 | $14.04 | 800 | — | — |
| 2017-03-15 | $13.88 | $13.88 | 0 | — | — |
| 2017-03-14 | $13.88 | $13.88 | 1,400 | — | — |
| 2017-03-13 | $13.93 | $13.93 | 700 | — | — |
| 2017-03-10 | $14.23 | $14.23 | 0 | — | — |
| 2017-03-09 | $14.23 | $14.23 | 0 | — | — |
| 2017-03-08 | $14.23 | $14.23 | 4,200 | — | — |
| 2017-03-07 | $14.37 | $14.37 | 300 | — | — |
| 2017-03-06 | $14.50 | $14.50 | 200 | — | — |
| 2017-03-03 | $14.59 | $14.59 | 0 | — | — |
| 2017-03-02 | $14.59 | $14.59 | 0 | — | — |
| 2017-03-01 | $14.59 | $14.59 | 0 | — | — |
| 2017-02-28 | $14.59 | $14.59 | 4,100 | — | — |
| 2017-02-27 | $14.59 | $14.59 | 0 | — | — |
| 2017-02-24 | $14.59 | $14.59 | 0 | — | — |
| 2017-02-23 | $14.59 | $14.59 | 300 | — | — |
| 2017-02-22 | $14.64 | $14.64 | 1,000 | — | — |
| 2017-02-21 | $14.79 | $14.79 | 0 | — | — |
| 2017-02-17 | $14.79 | $14.79 | 0 | — | — |
| 2017-02-16 | $14.79 | $14.79 | 0 | — | — |
| 2017-02-15 | $14.79 | $14.79 | 0 | — | — |
| 2017-02-14 | $14.79 | $14.79 | 1,400 | — | — |
| 2017-02-13 | $14.79 | $14.79 | 200 | — | — |
| 2017-02-10 | $14.54 | $14.54 | 0 | — | — |
| 2017-02-09 | $14.54 | $14.54 | 0 | — | — |
| 2017-02-08 | $14.54 | $14.54 | 0 | — | — |
| 2017-02-07 | $14.54 | $14.54 | 1,100 | — | — |
| 2017-02-06 | $14.62 | $14.62 | 0 | — | — |
| 2017-02-03 | $14.62 | $14.62 | 1,500 | — | — |
| 2017-02-02 | $14.68 | $14.68 | 500 | — | — |
| 2017-02-01 | $14.72 | $14.72 | 400 | — | — |
| 2017-01-31 | $14.56 | $14.56 | 400 | — | — |
| 2017-01-30 | $14.44 | $14.44 | 1,400 | — | — |
| 2017-01-27 | $14.55 | $14.55 | 800 | — | — |
| 2017-01-26 | $14.69 | $14.69 | 1,100 | — | — |
| 2017-01-25 | $14.75 | $14.75 | 0 | — | — |
| 2017-01-24 | $14.75 | $14.75 | 700 | — | — |
| 2017-01-23 | $14.66 | $14.66 | 2,300 | — | — |
| 2017-01-20 | $14.62 | $14.62 | 2,500 | — | — |
| 2017-01-19 | $14.58 | $14.58 | 100 | — | — |
| 2017-01-18 | $14.81 | $14.81 | 0 | — | — |
| 2017-01-17 | $14.81 | $14.81 | 2,000 | — | — |
| 2017-01-13 | $15.85 | $15.85 | 3,000 | — | — |
| 2017-01-12 | $14.61 | $14.61 | 10,100 | — | — |
| 2017-01-11 | $14.18 | $14.18 | 0 | — | — |
| 2017-01-10 | $14.18 | $14.18 | 0 | — | — |
| 2017-01-09 | $14.18 | $14.18 | 0 | — | — |
| 2017-01-06 | $14.18 | $14.18 | 0 | — | — |
| 2017-01-05 | $14.18 | $14.18 | 0 | — | — |
| 2017-01-04 | $14.18 | $14.18 | 0 | — | — |
| 2017-01-03 | $14.18 | $14.18 | 0 | — | — |