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
- 2017-04-13 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 | $12.03 | $12.03 | 287,700 | — | — |
| 2017-12-28 | $12.03 | $12.03 | 1,396,800 | — | — |
| 2017-12-27 | $12.00 | $12.00 | 194,000 | — | — |
| 2017-12-26 | $11.99 | $11.99 | 508,200 | — | — |
| 2017-12-22 | $12.37 | $12.37 | 475,400 | — | — |
| 2017-12-21 | $12.47 | $12.47 | 362,400 | — | — |
| 2017-12-20 | $12.37 | $12.37 | 521,100 | — | — |
| 2017-12-19 | $12.44 | $12.44 | 1,379,400 | — | — |
| 2017-12-18 | $12.53 | $12.53 | 1,448,700 | — | — |
| 2017-12-15 | $12.30 | $12.30 | 2,733,100 | — | — |
| 2017-12-14 | $12.12 | $12.12 | 838,800 | — | — |
| 2017-12-13 | $12.15 | $12.15 | 898,200 | — | — |
| 2017-12-12 | $12.17 | $12.17 | 716,100 | — | — |
| 2017-12-11 | $12.11 | $12.11 | 726,300 | — | — |
| 2017-12-08 | $12.69 | $12.69 | 508,900 | — | — |
| 2017-12-07 | $12.73 | $12.73 | 481,500 | — | — |
| 2017-12-06 | $12.67 | $12.67 | 452,400 | — | — |
| 2017-12-05 | $12.71 | $12.71 | 999,100 | — | — |
| 2017-12-04 | $12.80 | $12.80 | 1,423,500 | — | — |
| 2017-12-01 | $13.49 | $13.49 | 948,000 | — | — |
| 2017-11-30 | $14.31 | $14.31 | 823,000 | — | — |
| 2017-11-29 | $14.04 | $14.04 | 492,900 | — | — |
| 2017-11-28 | $14.62 | $14.62 | 1,046,400 | — | — |
| 2017-11-27 | $13.92 | $13.92 | 596,000 | — | — |
| 2017-11-24 | $13.75 | $13.75 | 421,900 | — | — |
| 2017-11-22 | $13.05 | $13.05 | 407,800 | — | — |
| 2017-11-21 | $12.95 | $12.95 | 249,100 | — | — |
| 2017-11-20 | $12.98 | $12.98 | 322,400 | — | — |
| 2017-11-17 | $12.92 | $12.92 | 160,400 | — | — |
| 2017-11-16 | $12.95 | $12.95 | 353,700 | — | — |
| 2017-11-15 | $12.71 | $12.71 | 235,200 | — | — |
| 2017-11-14 | $12.74 | $12.74 | 286,100 | — | — |
| 2017-11-13 | $12.53 | $12.53 | 292,500 | — | — |
| 2017-11-10 | $12.44 | $12.44 | 546,600 | — | — |
| 2017-11-09 | $12.31 | $12.31 | 201,700 | — | — |
| 2017-11-08 | $12.36 | $12.36 | 268,400 | — | — |
| 2017-11-07 | $12.01 | $12.01 | 259,300 | — | — |
| 2017-11-06 | $12.00 | $12.00 | 256,400 | — | — |
| 2017-11-03 | $12.01 | $12.01 | 591,800 | — | — |
| 2017-11-02 | $11.85 | $11.85 | 299,200 | — | — |
| 2017-11-01 | $11.65 | $11.65 | 192,000 | — | — |
| 2017-10-31 | $11.48 | $11.48 | 149,000 | — | — |
| 2017-10-30 | $11.40 | $11.40 | 697,700 | — | — |
| 2017-10-27 | $11.78 | $11.78 | 318,800 | — | — |
| 2017-10-26 | $11.65 | $11.65 | 350,500 | — | — |
| 2017-10-25 | $11.71 | $11.71 | 251,100 | — | — |
| 2017-10-24 | $11.96 | $11.96 | 730,100 | — | — |
| 2017-10-23 | $11.73 | $11.73 | 341,900 | — | — |
| 2017-10-20 | $11.89 | $11.89 | 235,400 | — | — |
| 2017-10-19 | $12.06 | $12.06 | 299,500 | — | — |
| 2017-10-18 | $12.08 | $12.08 | 430,400 | — | — |
| 2017-10-17 | $12.13 | $12.13 | 259,100 | — | — |
| 2017-10-16 | $12.43 | $12.43 | 343,500 | — | — |
| 2017-10-13 | $12.45 | $12.45 | 575,000 | — | — |
| 2017-10-12 | $12.25 | $12.25 | 396,900 | — | — |
| 2017-10-11 | $12.13 | $12.13 | 574,200 | — | — |
| 2017-10-10 | $12.07 | $12.07 | 1,452,100 | — | — |
| 2017-10-09 | $12.40 | $12.40 | 388,300 | — | — |
| 2017-10-06 | $13.15 | $13.15 | 486,100 | — | — |
| 2017-10-05 | $13.55 | $13.55 | 56,600 | — | — |
| 2017-10-04 | $13.84 | $13.84 | 99,100 | — | — |
| 2017-10-03 | $13.68 | $13.68 | 122,100 | — | — |
| 2017-10-02 | $13.45 | $13.45 | 74,300 | — | — |
| 2017-09-29 | $13.28 | $13.28 | 67,300 | — | — |
| 2017-09-28 | $13.20 | $13.20 | 130,200 | — | — |
| 2017-09-27 | $13.26 | $13.26 | 316,100 | — | — |
| 2017-09-26 | $12.95 | $12.95 | 300,000 | — | — |
| 2017-09-25 | $13.03 | $13.03 | 89,100 | — | — |
| 2017-09-22 | $12.90 | $12.90 | 88,700 | — | — |
| 2017-09-21 | $12.96 | $12.96 | 171,500 | — | — |
| 2017-09-20 | $12.82 | $12.82 | 283,000 | — | — |
| 2017-09-19 | $12.99 | $12.99 | 122,600 | — | — |
| 2017-09-18 | $13.26 | $13.26 | 157,400 | — | — |
| 2017-09-15 | $13.40 | $13.40 | 266,300 | — | — |
| 2017-09-14 | $13.80 | $13.80 | 187,300 | — | — |
| 2017-09-13 | $14.47 | $14.47 | 519,400 | — | — |
| 2017-09-12 | $13.35 | $13.35 | 427,300 | — | — |
| 2017-09-11 | $12.84 | $12.84 | 254,300 | — | — |
| 2017-09-08 | $12.29 | $12.29 | 576,000 | — | — |
| 2017-09-07 | $12.89 | $12.89 | 259,700 | — | — |
| 2017-09-06 | $13.98 | $13.98 | 429,900 | — | — |
| 2017-09-05 | $13.38 | $13.38 | 66,700 | — | — |
| 2017-09-01 | $13.25 | $13.25 | 91,500 | — | — |
| 2017-08-31 | $13.01 | $13.01 | 88,800 | — | — |
| 2017-08-30 | $13.21 | $13.21 | 73,900 | — | — |
| 2017-08-29 | $13.21 | $13.21 | 178,400 | — | — |
| 2017-08-28 | $12.83 | $12.83 | 164,500 | — | — |
| 2017-08-25 | $12.76 | $12.76 | 111,300 | — | — |
| 2017-08-24 | $12.85 | $12.85 | 54,800 | — | — |
| 2017-08-23 | $12.79 | $12.79 | 88,900 | — | — |
| 2017-08-22 | $12.81 | $12.81 | 61,600 | — | — |
| 2017-08-21 | $12.73 | $12.73 | 74,900 | — | — |
| 2017-08-18 | $13.08 | $13.08 | 134,700 | — | — |
| 2017-08-17 | $13.05 | $13.05 | 107,900 | — | — |
| 2017-08-16 | $13.31 | $13.31 | 112,200 | — | — |
| 2017-08-15 | $13.10 | $13.10 | 307,600 | — | — |
| 2017-08-14 | $13.99 | $13.99 | 69,200 | — | — |
| 2017-08-11 | $13.51 | $13.51 | 39,200 | — | — |
| 2017-08-10 | $13.33 | $13.33 | 84,500 | — | — |
| 2017-08-09 | $13.59 | $13.59 | 72,300 | — | — |
| 2017-08-08 | $13.67 | $13.67 | 294,900 | — | — |
| 2017-08-07 | $13.86 | $13.86 | 317,600 | — | — |
| 2017-08-04 | $12.79 | $12.79 | 76,900 | — | — |
| 2017-08-03 | $12.78 | $12.78 | 77,300 | — | — |
| 2017-08-02 | $12.79 | $12.79 | 82,600 | — | — |
| 2017-08-01 | $12.82 | $12.82 | 221,600 | — | — |
| 2017-07-31 | $13.00 | $13.00 | 141,500 | — | — |
| 2017-07-28 | $13.12 | $13.12 | 211,600 | — | — |
| 2017-07-27 | $13.11 | $13.11 | 224,000 | — | — |
| 2017-07-26 | $13.61 | $13.61 | 192,800 | — | — |
| 2017-07-25 | $13.63 | $13.63 | 108,300 | — | — |
| 2017-07-24 | $13.80 | $13.80 | 146,700 | — | — |
| 2017-07-21 | $13.71 | $13.71 | 204,800 | — | — |
| 2017-07-20 | $13.88 | $13.88 | 198,800 | — | — |
| 2017-07-19 | $14.46 | $14.46 | 123,300 | — | — |
| 2017-07-18 | $14.12 | $14.12 | 191,700 | — | — |
| 2017-07-17 | $13.85 | $13.85 | 140,300 | — | — |
| 2017-07-14 | $13.78 | $13.78 | 147,000 | — | — |
| 2017-07-13 | $13.53 | $13.53 | 172,700 | — | — |
| 2017-07-12 | $13.32 | $13.32 | 210,800 | — | — |
| 2017-07-11 | $13.05 | $13.05 | 86,700 | — | — |
| 2017-07-10 | $12.99 | $12.99 | 83,700 | — | — |
| 2017-07-07 | $13.18 | $13.18 | 65,200 | — | — |
| 2017-07-06 | $13.00 | $13.00 | 93,900 | — | — |
| 2017-07-05 | $13.20 | $13.20 | 106,000 | — | — |
| 2017-07-03 | $13.02 | $13.02 | 101,700 | — | — |
| 2017-06-30 | $13.33 | $13.33 | 122,800 | — | — |
| 2017-06-29 | $13.09 | $13.09 | 105,900 | — | — |
| 2017-06-28 | $13.24 | $13.24 | 92,500 | — | — |
| 2017-06-27 | $13.01 | $13.01 | 124,700 | — | — |
| 2017-06-26 | $13.20 | $13.20 | 144,600 | — | — |
| 2017-06-23 | $13.23 | $13.23 | 1,666,800 | — | — |
| 2017-06-22 | $13.24 | $13.24 | 676,700 | — | — |
| 2017-06-21 | $13.08 | $13.08 | 325,400 | — | — |
| 2017-06-20 | $13.12 | $13.12 | 269,200 | — | — |
| 2017-06-19 | $13.51 | $13.51 | 247,600 | — | — |
| 2017-06-16 | $13.37 | $13.37 | 773,900 | — | — |
| 2017-06-15 | $13.01 | $13.01 | 546,400 | — | — |
| 2017-06-14 | $12.97 | $12.97 | 240,500 | — | — |
| 2017-06-13 | $12.57 | $12.57 | 140,700 | — | — |
| 2017-06-12 | $12.31 | $12.31 | 162,400 | — | — |
| 2017-06-09 | $12.21 | $12.21 | 292,100 | — | — |
| 2017-06-08 | $12.58 | $12.58 | 229,400 | — | — |
| 2017-06-07 | $12.64 | $12.64 | 765,000 | — | — |
| 2017-06-06 | $12.92 | $12.92 | 404,500 | — | — |
| 2017-06-05 | $12.60 | $12.60 | 760,100 | — | — |
| 2017-06-02 | $13.03 | $13.03 | 1,114,400 | — | — |
| 2017-06-01 | $14.79 | $14.79 | 455,900 | — | — |
| 2017-05-31 | $14.74 | $14.74 | 152,300 | — | — |
| 2017-05-30 | $14.07 | $14.07 | 448,200 | — | — |
| 2017-05-26 | $13.75 | $13.75 | 516,100 | — | — |
| 2017-05-25 | $13.15 | $13.15 | 282,700 | — | — |
| 2017-05-24 | $13.21 | $13.21 | 143,500 | — | — |
| 2017-05-23 | $13.30 | $13.30 | 52,700 | — | — |
| 2017-05-22 | $13.29 | $13.29 | 144,900 | — | — |
| 2017-05-19 | $13.27 | $13.27 | 115,800 | — | — |
| 2017-05-18 | $13.22 | $13.22 | 46,200 | — | — |
| 2017-05-17 | $13.27 | $13.27 | 152,600 | — | — |
| 2017-05-16 | $13.18 | $13.18 | 463,800 | — | — |
| 2017-05-15 | $13.63 | $13.63 | 110,000 | — | — |
| 2017-05-12 | $13.73 | $13.73 | 388,400 | — | — |
| 2017-05-11 | $13.92 | $13.92 | 196,000 | — | — |
| 2017-05-10 | $14.03 | $14.03 | 128,700 | — | — |
| 2017-05-09 | $13.90 | $13.90 | 139,600 | — | — |
| 2017-05-08 | $13.90 | $13.90 | 420,100 | — | — |
| 2017-05-05 | $13.91 | $13.91 | 171,400 | — | — |
| 2017-05-04 | $13.83 | $13.83 | 126,600 | — | — |
| 2017-05-03 | $13.92 | $13.92 | 1,095,900 | — | — |
| 2017-05-02 | $14.23 | $14.23 | 243,700 | — | — |
| 2017-05-01 | $14.63 | $14.63 | 323,300 | — | — |
| 2017-04-28 | $14.84 | $14.84 | 398,200 | — | — |
| 2017-04-27 | $14.63 | $14.63 | 826,900 | — | — |
| 2017-04-26 | $13.81 | $13.81 | 120,300 | — | — |
| 2017-04-25 | $13.72 | $13.72 | 185,900 | — | — |
| 2017-04-24 | $13.74 | $13.74 | 511,000 | — | — |
| 2017-04-21 | $13.44 | $13.44 | 463,400 | — | — |
| 2017-04-20 | $13.81 | $13.81 | 1,156,200 | — | — |
| 2017-04-19 | $14.04 | $14.04 | 844,200 | — | — |
| 2017-04-18 | $14.01 | $14.01 | 998,200 | — | — |
| 2017-04-17 | $13.55 | $13.55 | 2,259,700 | — | — |
| 2017-04-13 | $13.41 | $13.41 | 11,337,600 | — | — |