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
- 2014-02-28 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 | $16.18 | $16.18 | 563,400 | — | — |
| 2017-12-28 | $16.07 | $16.07 | 345,300 | — | — |
| 2017-12-27 | $16.05 | $16.05 | 738,300 | — | — |
| 2017-12-26 | $16.00 | $16.00 | 669,300 | — | — |
| 2017-12-22 | $16.00 | $16.00 | 480,000 | — | — |
| 2017-12-21 | $16.50 | $16.50 | 431,100 | — | — |
| 2017-12-20 | $16.30 | $16.30 | 565,800 | — | — |
| 2017-12-19 | $16.28 | $16.28 | 908,400 | — | — |
| 2017-12-18 | $16.48 | $16.48 | 1,377,300 | — | — |
| 2017-12-15 | $15.92 | $15.92 | 1,515,300 | — | — |
| 2017-12-14 | $15.87 | $15.87 | 408,900 | — | — |
| 2017-12-13 | $16.08 | $16.08 | 888,600 | — | — |
| 2017-12-12 | $16.08 | $16.08 | 1,021,500 | — | — |
| 2017-12-11 | $15.90 | $15.90 | 1,090,200 | — | — |
| 2017-12-08 | $15.78 | $15.78 | 1,329,000 | — | — |
| 2017-12-07 | $16.10 | $16.10 | 2,163,000 | — | — |
| 2017-12-06 | $16.52 | $16.52 | 966,000 | — | — |
| 2017-12-05 | $16.05 | $16.05 | 1,083,300 | — | — |
| 2017-12-04 | $15.85 | $15.85 | 1,896,600 | — | — |
| 2017-12-01 | $17.45 | $17.45 | 1,279,800 | — | — |
| 2017-11-30 | $16.77 | $16.77 | 890,700 | — | — |
| 2017-11-29 | $16.65 | $16.65 | 654,000 | — | — |
| 2017-11-28 | $17.07 | $17.07 | 600,300 | — | — |
| 2017-11-27 | $17.02 | $17.02 | 597,300 | — | — |
| 2017-11-24 | $17.12 | $17.12 | 294,600 | — | — |
| 2017-11-22 | $17.00 | $17.00 | 499,500 | — | — |
| 2017-11-21 | $17.35 | $17.35 | 848,700 | — | — |
| 2017-11-20 | $17.37 | $17.37 | 1,526,100 | — | — |
| 2017-11-17 | $16.35 | $16.35 | 1,461,300 | — | — |
| 2017-11-16 | $17.30 | $17.30 | 1,856,400 | — | — |
| 2017-11-15 | $16.08 | $16.08 | 611,100 | — | — |
| 2017-11-14 | $16.22 | $16.22 | 522,000 | — | — |
| 2017-11-13 | $16.15 | $16.15 | 628,800 | — | — |
| 2017-11-10 | $16.27 | $16.27 | 869,400 | — | — |
| 2017-11-09 | $15.70 | $15.70 | 664,800 | — | — |
| 2017-11-08 | $16.12 | $16.12 | 855,300 | — | — |
| 2017-11-07 | $15.38 | $15.38 | 1,192,500 | — | — |
| 2017-11-06 | $15.93 | $15.93 | 921,900 | — | — |
| 2017-11-03 | $16.23 | $16.23 | 4,026,300 | — | — |
| 2017-11-02 | $14.00 | $14.00 | 1,404,300 | — | — |
| 2017-11-01 | $14.35 | $14.35 | 998,100 | — | — |
| 2017-10-31 | $14.53 | $14.53 | 1,056,300 | — | — |
| 2017-10-30 | $14.53 | $14.53 | 664,200 | — | — |
| 2017-10-27 | $14.75 | $14.75 | 698,700 | — | — |
| 2017-10-26 | $14.60 | $14.60 | 569,700 | — | — |
| 2017-10-25 | $14.92 | $14.92 | 960,000 | — | — |
| 2017-10-24 | $14.78 | $14.78 | 421,200 | — | — |
| 2017-10-23 | $14.80 | $14.80 | 921,000 | — | — |
| 2017-10-20 | $14.80 | $14.80 | 1,062,600 | — | — |
| 2017-10-19 | $14.58 | $14.58 | 737,700 | — | — |
| 2017-10-18 | $14.80 | $14.80 | 1,054,200 | — | — |
| 2017-10-17 | $14.77 | $14.77 | 237,600 | — | — |
| 2017-10-16 | $14.88 | $14.88 | 354,300 | — | — |
| 2017-10-13 | $14.93 | $14.93 | 519,900 | — | — |
| 2017-10-12 | $14.95 | $14.95 | 947,100 | — | — |
| 2017-10-11 | $14.63 | $14.63 | 488,700 | — | — |
| 2017-10-10 | $14.53 | $14.53 | 548,100 | — | — |
| 2017-10-09 | $14.63 | $14.63 | 842,100 | — | — |
| 2017-10-06 | $14.57 | $14.57 | 674,100 | — | — |
| 2017-10-05 | $14.47 | $14.47 | 488,100 | — | — |
| 2017-10-04 | $14.42 | $14.42 | 648,600 | — | — |
| 2017-10-03 | $14.42 | $14.42 | 1,298,400 | — | — |
| 2017-10-02 | $13.98 | $13.98 | 594,600 | — | — |
| 2017-09-29 | $13.97 | $13.97 | 672,900 | — | — |
| 2017-09-28 | $13.88 | $13.88 | 586,200 | — | — |
| 2017-09-27 | $13.85 | $13.85 | 594,000 | — | — |
| 2017-09-26 | $13.72 | $13.72 | 534,900 | — | — |
| 2017-09-25 | $13.70 | $13.70 | 542,400 | — | — |
| 2017-09-22 | $13.93 | $13.93 | 434,100 | — | — |
| 2017-09-21 | $14.00 | $14.00 | 1,064,700 | — | — |
| 2017-09-20 | $14.02 | $14.02 | 818,700 | — | — |
| 2017-09-19 | $14.02 | $14.02 | 1,872,900 | — | — |
| 2017-09-18 | $13.48 | $13.48 | 1,424,400 | — | — |
| 2017-09-15 | $13.10 | $13.10 | 3,285,900 | — | — |
| 2017-09-14 | $13.32 | $13.32 | 956,100 | — | — |
| 2017-09-13 | $13.20 | $13.20 | 619,800 | — | — |
| 2017-09-12 | $13.23 | $13.23 | 551,700 | — | — |
| 2017-09-11 | $13.12 | $13.12 | 1,026,900 | — | — |
| 2017-09-08 | $13.15 | $13.15 | 965,100 | — | — |
| 2017-09-07 | $12.97 | $12.97 | 633,000 | — | — |
| 2017-09-06 | $13.02 | $13.02 | 758,100 | — | — |
| 2017-09-05 | $13.17 | $13.17 | 1,125,000 | — | — |
| 2017-09-01 | $12.90 | $12.90 | 596,400 | — | — |
| 2017-08-31 | $12.93 | $12.93 | 642,900 | — | — |
| 2017-08-30 | $12.93 | $12.93 | 965,700 | — | — |
| 2017-08-29 | $12.75 | $12.75 | 558,600 | — | — |
| 2017-08-28 | $12.73 | $12.73 | 666,600 | — | — |
| 2017-08-25 | $12.70 | $12.70 | 496,200 | — | — |
| 2017-08-24 | $12.77 | $12.77 | 672,300 | — | — |
| 2017-08-23 | $12.65 | $12.65 | 362,100 | — | — |
| 2017-08-22 | $12.67 | $12.67 | 326,100 | — | — |
| 2017-08-21 | $12.72 | $12.72 | 399,900 | — | — |
| 2017-08-18 | $12.67 | $12.67 | 357,000 | — | — |
| 2017-08-17 | $12.53 | $12.53 | 534,600 | — | — |
| 2017-08-16 | $12.85 | $12.85 | 1,023,900 | — | — |
| 2017-08-15 | $12.60 | $12.60 | 520,200 | — | — |
| 2017-08-14 | $12.37 | $12.37 | 436,800 | — | — |
| 2017-08-11 | $11.95 | $11.95 | 698,700 | — | — |
| 2017-08-10 | $11.88 | $11.88 | 746,100 | — | — |
| 2017-08-09 | $12.25 | $12.25 | 700,200 | — | — |
| 2017-08-08 | $12.43 | $12.43 | 457,500 | — | — |
| 2017-08-07 | $12.60 | $12.60 | 465,600 | — | — |
| 2017-08-04 | $12.85 | $12.85 | 1,432,500 | — | — |
| 2017-08-03 | $12.52 | $12.52 | 808,200 | — | — |
| 2017-08-02 | $12.47 | $12.47 | 884,100 | — | — |
| 2017-08-01 | $12.62 | $12.62 | 542,700 | — | — |
| 2017-07-31 | $12.42 | $12.42 | 951,300 | — | — |
| 2017-07-28 | $12.43 | $12.43 | 360,600 | — | — |
| 2017-07-27 | $12.47 | $12.47 | 455,400 | — | — |
| 2017-07-26 | $12.80 | $12.80 | 280,500 | — | — |
| 2017-07-25 | $12.95 | $12.95 | 425,700 | — | — |
| 2017-07-24 | $12.83 | $12.83 | 386,700 | — | — |
| 2017-07-21 | $12.83 | $12.83 | 495,300 | — | — |
| 2017-07-20 | $12.85 | $12.85 | 483,600 | — | — |
| 2017-07-19 | $13.07 | $13.07 | 1,721,100 | — | — |
| 2017-07-18 | $12.93 | $12.93 | 702,900 | — | — |
| 2017-07-17 | $12.85 | $12.85 | 240,900 | — | — |
| 2017-07-14 | $12.87 | $12.87 | 592,200 | — | — |
| 2017-07-13 | $12.82 | $12.82 | 526,500 | — | — |
| 2017-07-12 | $13.00 | $13.00 | 425,400 | — | — |
| 2017-07-11 | $12.92 | $12.92 | 972,300 | — | — |
| 2017-07-10 | $12.50 | $12.50 | 869,700 | — | — |
| 2017-07-07 | $12.55 | $12.55 | 450,300 | — | — |
| 2017-07-06 | $12.40 | $12.40 | 472,800 | — | — |
| 2017-07-05 | $12.40 | $12.40 | 525,000 | — | — |
| 2017-07-03 | $12.27 | $12.27 | 482,100 | — | — |
| 2017-06-30 | $12.40 | $12.40 | 547,500 | — | — |
| 2017-06-29 | $12.20 | $12.20 | 517,200 | — | — |
| 2017-06-28 | $12.42 | $12.42 | 960,300 | — | — |
| 2017-06-27 | $12.08 | $12.08 | 877,500 | — | — |
| 2017-06-26 | $12.30 | $12.30 | 1,288,800 | — | — |
| 2017-06-23 | $12.57 | $12.57 | 4,267,800 | — | — |
| 2017-06-22 | $12.27 | $12.27 | 660,000 | — | — |
| 2017-06-21 | $12.35 | $12.35 | 1,650,000 | — | — |
| 2017-06-20 | $11.98 | $11.98 | 394,200 | — | — |
| 2017-06-19 | $12.07 | $12.07 | 687,900 | — | — |
| 2017-06-16 | $11.95 | $11.95 | 1,523,400 | — | — |
| 2017-06-15 | $11.92 | $11.92 | 636,900 | — | — |
| 2017-06-14 | $12.08 | $12.08 | 921,900 | — | — |
| 2017-06-13 | $12.08 | $12.08 | 969,300 | — | — |
| 2017-06-12 | $11.68 | $11.68 | 981,000 | — | — |
| 2017-06-09 | $11.62 | $11.62 | 991,500 | — | — |
| 2017-06-08 | $12.13 | $12.13 | 561,600 | — | — |
| 2017-06-07 | $12.12 | $12.12 | 646,200 | — | — |
| 2017-06-06 | $12.12 | $12.12 | 931,200 | — | — |
| 2017-06-05 | $12.10 | $12.10 | 908,400 | — | — |
| 2017-06-02 | $12.13 | $12.13 | 1,092,900 | — | — |
| 2017-06-01 | $12.08 | $12.08 | 1,450,200 | — | — |
| 2017-05-31 | $12.12 | $12.12 | 933,300 | — | — |
| 2017-05-30 | $12.17 | $12.17 | 534,900 | — | — |
| 2017-05-26 | $12.22 | $12.22 | 424,200 | — | — |
| 2017-05-25 | $12.27 | $12.27 | 609,300 | — | — |
| 2017-05-24 | $12.22 | $12.22 | 937,800 | — | — |
| 2017-05-23 | $12.20 | $12.20 | 917,100 | — | — |
| 2017-05-22 | $12.18 | $12.18 | 1,487,100 | — | — |
| 2017-05-19 | $11.98 | $11.98 | 2,481,000 | — | — |
| 2017-05-18 | $11.87 | $11.87 | 1,549,200 | — | — |
| 2017-05-17 | $11.68 | $11.68 | 1,112,100 | — | — |
| 2017-05-16 | $12.03 | $12.03 | 1,276,200 | — | — |
| 2017-05-15 | $11.92 | $11.92 | 1,773,900 | — | — |
| 2017-05-12 | $11.72 | $11.72 | 654,300 | — | — |
| 2017-05-11 | $11.80 | $11.80 | 998,700 | — | — |
| 2017-05-10 | $11.75 | $11.75 | 1,360,200 | — | — |
| 2017-05-09 | $11.67 | $11.67 | 3,049,200 | — | — |
| 2017-05-08 | $11.85 | $11.85 | 1,548,000 | — | — |
| 2017-05-05 | $11.73 | $11.73 | 5,912,100 | — | — |
| 2017-05-04 | $10.63 | $10.63 | 883,800 | — | — |
| 2017-05-03 | $10.65 | $10.65 | 596,100 | — | — |
| 2017-05-02 | $10.65 | $10.65 | 952,500 | — | — |
| 2017-05-01 | $10.67 | $10.67 | 929,400 | — | — |
| 2017-04-28 | $10.47 | $10.47 | 571,500 | — | — |
| 2017-04-27 | $10.42 | $10.42 | 517,800 | — | — |
| 2017-04-26 | $10.45 | $10.45 | 339,000 | — | — |
| 2017-04-25 | $10.47 | $10.47 | 281,100 | — | — |
| 2017-04-24 | $10.45 | $10.45 | 275,400 | — | — |
| 2017-04-21 | $10.43 | $10.43 | 571,500 | — | — |
| 2017-04-20 | $10.45 | $10.45 | 621,600 | — | — |
| 2017-04-19 | $10.43 | $10.43 | 853,500 | — | — |
| 2017-04-18 | $10.37 | $10.37 | 735,900 | — | — |
| 2017-04-17 | $10.27 | $10.27 | 167,700 | — | — |
| 2017-04-13 | $10.15 | $10.15 | 473,100 | — | — |
| 2017-04-12 | $10.27 | $10.27 | 352,500 | — | — |
| 2017-04-11 | $10.32 | $10.32 | 284,100 | — | — |
| 2017-04-10 | $10.35 | $10.35 | 434,100 | — | — |
| 2017-04-07 | $10.35 | $10.35 | 1,020,300 | — | — |
| 2017-04-06 | $10.37 | $10.37 | 876,000 | — | — |
| 2017-04-05 | $10.33 | $10.33 | 505,500 | — | — |
| 2017-04-04 | $10.42 | $10.42 | 489,900 | — | — |
| 2017-04-03 | $10.43 | $10.43 | 1,228,200 | — | — |
| 2017-03-31 | $10.60 | $10.60 | 1,111,500 | — | — |
| 2017-03-30 | $10.42 | $10.42 | 379,200 | — | — |
| 2017-03-29 | $10.18 | $10.18 | 253,800 | — | — |
| 2017-03-28 | $10.12 | $10.12 | 532,200 | — | — |
| 2017-03-27 | $10.28 | $10.28 | 483,600 | — | — |
| 2017-03-24 | $10.32 | $10.32 | 1,274,400 | — | — |
| 2017-03-23 | $10.23 | $10.23 | 2,008,500 | — | — |
| 2017-03-22 | $9.48 | $9.48 | 482,100 | — | — |
| 2017-03-21 | $9.40 | $9.40 | 491,700 | — | — |
| 2017-03-20 | $9.67 | $9.67 | 459,300 | — | — |
| 2017-03-17 | $9.83 | $9.83 | 3,434,100 | — | — |
| 2017-03-16 | $9.70 | $9.70 | 1,269,300 | — | — |
| 2017-03-15 | $9.48 | $9.48 | 1,260,300 | — | — |
| 2017-03-14 | $9.32 | $9.32 | 692,100 | — | — |
| 2017-03-13 | $9.35 | $9.35 | 1,734,300 | — | — |
| 2017-03-10 | $9.13 | $9.13 | 504,600 | — | — |
| 2017-03-09 | $9.05 | $9.05 | 327,600 | — | — |
| 2017-03-08 | $9.15 | $9.15 | 541,800 | — | — |
| 2017-03-07 | $9.12 | $9.12 | 370,500 | — | — |
| 2017-03-06 | $9.18 | $9.18 | 410,400 | — | — |
| 2017-03-03 | $9.32 | $9.32 | 761,400 | — | — |
| 2017-03-02 | $9.33 | $9.33 | 1,313,700 | — | — |
| 2017-03-01 | $9.28 | $9.28 | 594,600 | — | — |
| 2017-02-28 | $9.13 | $9.13 | 1,017,900 | — | — |
| 2017-02-27 | $9.25 | $9.25 | 614,400 | — | — |
| 2017-02-24 | $9.23 | $9.23 | 439,800 | — | — |
| 2017-02-23 | $9.23 | $9.23 | 743,400 | — | — |
| 2017-02-22 | $9.33 | $9.33 | 517,800 | — | — |
| 2017-02-21 | $9.40 | $9.40 | 926,400 | — | — |
| 2017-02-17 | $9.32 | $9.32 | 440,700 | — | — |
| 2017-02-16 | $9.27 | $9.27 | 911,100 | — | — |
| 2017-02-15 | $9.13 | $9.13 | 711,600 | — | — |
| 2017-02-14 | $9.13 | $9.13 | 894,000 | — | — |
| 2017-02-13 | $9.39 | $9.39 | 1,336,200 | — | — |
| 2017-02-10 | $9.35 | $9.35 | 1,568,400 | — | — |
| 2017-02-09 | $9.57 | $9.57 | 3,049,500 | — | — |
| 2017-02-08 | $10.08 | $10.08 | 1,048,200 | — | — |
| 2017-02-07 | $10.33 | $10.33 | 2,016,300 | — | — |
| 2017-02-06 | $10.13 | $10.13 | 1,064,400 | — | — |
| 2017-02-03 | $9.87 | $9.87 | 534,300 | — | — |
| 2017-02-02 | $9.83 | $9.83 | 213,300 | — | — |
| 2017-02-01 | $9.83 | $9.83 | 351,600 | — | — |
| 2017-01-31 | $9.97 | $9.97 | 460,800 | — | — |
| 2017-01-30 | $9.88 | $9.88 | 466,500 | — | — |
| 2017-01-27 | $9.85 | $9.85 | 350,100 | — | — |
| 2017-01-26 | $9.92 | $9.92 | 615,300 | — | — |
| 2017-01-25 | $9.92 | $9.92 | 2,177,400 | — | — |
| 2017-01-24 | $10.00 | $10.00 | 1,407,000 | — | — |
| 2017-01-23 | $9.87 | $9.87 | 549,000 | — | — |
| 2017-01-20 | $9.82 | $9.82 | 450,000 | — | — |
| 2017-01-19 | $9.75 | $9.75 | 493,800 | — | — |
| 2017-01-18 | $9.75 | $9.75 | 1,204,200 | — | — |
| 2017-01-17 | $9.73 | $9.73 | 1,227,000 | — | — |
| 2017-01-13 | $9.70 | $9.70 | 843,300 | — | — |
| 2017-01-12 | $9.28 | $9.28 | 469,500 | — | — |
| 2017-01-11 | $9.27 | $9.27 | 545,700 | — | — |
| 2017-01-10 | $9.18 | $9.18 | 1,405,200 | — | — |
| 2017-01-09 | $8.95 | $8.95 | 1,827,900 | — | — |
| 2017-01-06 | $8.92 | $8.92 | 375,600 | — | — |
| 2017-01-05 | $8.92 | $8.92 | 282,000 | — | — |
| 2017-01-04 | $9.02 | $9.02 | 490,500 | — | — |
| 2017-01-03 | $9.08 | $9.08 | 1,107,900 | — | — |