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
- 2012-03-29 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 | $12.53 | $12.53 | 992,951 | — | — |
| 2017-12-28 | $12.63 | $12.63 | 614,911 | — | — |
| 2017-12-27 | $12.57 | $12.57 | 999,386 | — | — |
| 2017-12-26 | $12.47 | $12.47 | 1,029,073 | — | — |
| 2017-12-22 | $12.42 | $12.42 | 1,131,628 | — | — |
| 2017-12-21 | $12.61 | $12.61 | 3,214,063 | — | — |
| 2017-12-20 | $12.50 | $12.50 | 3,110,056 | — | — |
| 2017-12-19 | $12.04 | $12.04 | 2,578,392 | — | — |
| 2017-12-18 | $11.97 | $11.97 | 1,753,805 | — | — |
| 2017-12-15 | $11.73 | $11.73 | 2,907,438 | — | — |
| 2017-12-14 | $11.54 | $11.54 | 2,172,949 | — | — |
| 2017-12-13 | $11.71 | $11.71 | 1,656,648 | — | — |
| 2017-12-12 | $11.82 | $11.82 | 2,364,356 | — | — |
| 2017-12-11 | $11.84 | $11.84 | 1,659,347 | — | — |
| 2017-12-08 | $11.90 | $11.90 | 1,532,711 | — | — |
| 2017-12-07 | $11.84 | $11.84 | 2,701,706 | — | — |
| 2017-12-06 | $11.82 | $11.82 | 1,262,416 | — | — |
| 2017-12-05 | $12.01 | $12.01 | 3,230,256 | — | — |
| 2017-12-04 | $12.00 | $12.00 | 2,590,848 | — | — |
| 2017-12-01 | $11.81 | $11.81 | 2,163,192 | — | — |
| 2017-11-30 | $12.00 | $12.00 | 3,145,555 | — | — |
| 2017-11-29 | $11.85 | $11.85 | 2,154,473 | — | — |
| 2017-11-28 | $11.70 | $11.70 | 2,995,253 | — | — |
| 2017-11-27 | $11.51 | $11.51 | 1,419,776 | — | — |
| 2017-11-24 | $11.48 | $11.48 | 313,891 | — | — |
| 2017-11-22 | $11.61 | $11.61 | 1,100,280 | — | — |
| 2017-11-21 | $11.62 | $11.62 | 1,385,938 | — | — |
| 2017-11-20 | $11.50 | $11.50 | 1,266,360 | — | — |
| 2017-11-17 | $11.53 | $11.53 | 1,906,183 | — | — |
| 2017-11-16 | $11.47 | $11.47 | 2,591,263 | — | — |
| 2017-11-15 | $11.08 | $11.08 | 2,575,693 | — | — |
| 2017-11-14 | $11.13 | $11.13 | 3,451,142 | — | — |
| 2017-11-13 | $11.54 | $11.54 | 1,166,089 | — | — |
| 2017-11-10 | $11.61 | $11.61 | 2,541,024 | — | — |
| 2017-11-09 | $11.72 | $11.72 | 1,292,725 | — | — |
| 2017-11-08 | $11.84 | $11.84 | 1,454,446 | — | — |
| 2017-11-07 | $11.94 | $11.94 | 1,064,573 | — | — |
| 2017-11-06 | $12.06 | $12.06 | 1,474,375 | — | — |
| 2017-11-03 | $12.20 | $12.20 | 1,848,055 | — | — |
| 2017-11-02 | $12.02 | $12.02 | 3,238,145 | — | — |
| 2017-11-01 | $12.25 | $12.25 | 1,736,366 | — | — |
| 2017-10-31 | $12.29 | $12.29 | 1,711,870 | — | — |
| 2017-10-30 | $12.26 | $12.26 | 1,657,271 | — | — |
| 2017-10-27 | $12.36 | $12.36 | 1,805,912 | — | — |
| 2017-10-26 | $12.46 | $12.46 | 1,622,394 | — | — |
| 2017-10-25 | $12.20 | $12.20 | 2,630,500 | — | — |
| 2017-10-24 | $12.50 | $12.50 | 2,064,374 | — | — |
| 2017-10-23 | $12.31 | $12.31 | 840,157 | — | — |
| 2017-10-20 | $12.47 | $12.47 | 1,854,491 | — | — |
| 2017-10-19 | $12.28 | $12.28 | 2,231,492 | — | — |
| 2017-10-18 | $12.39 | $12.39 | 1,393,411 | — | — |
| 2017-10-17 | $12.37 | $12.37 | 6,260,178 | — | — |
| 2017-10-16 | $12.43 | $12.43 | 1,739,480 | — | — |
| 2017-10-13 | $12.52 | $12.52 | 1,802,383 | — | — |
| 2017-10-12 | $12.29 | $12.29 | 898,078 | — | — |
| 2017-10-11 | $12.23 | $12.23 | 1,501,986 | — | — |
| 2017-10-10 | $12.32 | $12.32 | 1,322,827 | — | — |
| 2017-10-09 | $12.41 | $12.41 | 1,255,772 | — | — |
| 2017-10-06 | $12.41 | $12.41 | 1,449,256 | — | — |
| 2017-10-05 | $12.36 | $12.36 | 1,178,753 | — | — |
| 2017-10-04 | $12.44 | $12.44 | 2,004,586 | — | — |
| 2017-10-03 | $12.53 | $12.53 | 1,980,296 | — | — |
| 2017-10-02 | $12.39 | $12.39 | 2,138,488 | — | — |
| 2017-09-29 | $12.24 | $12.24 | 1,117,926 | — | — |
| 2017-09-28 | $12.27 | $12.27 | 2,576,731 | — | — |
| 2017-09-27 | $12.30 | $12.30 | 2,506,147 | — | — |
| 2017-09-26 | $12.05 | $12.05 | 1,636,926 | — | — |
| 2017-09-25 | $11.96 | $11.96 | 1,302,690 | — | — |
| 2017-09-22 | $12.19 | $12.19 | 2,835,401 | — | — |
| 2017-09-21 | $12.09 | $12.09 | 1,602,049 | — | — |
| 2017-09-20 | $12.11 | $12.11 | 8,616,023 | — | — |
| 2017-09-19 | $11.96 | $11.96 | 3,792,022 | — | — |
| 2017-09-18 | $11.84 | $11.84 | 2,103,196 | — | — |
| 2017-09-15 | $11.81 | $11.81 | 5,980,956 | — | — |
| 2017-09-14 | $12.04 | $12.04 | 1,150,727 | — | — |
| 2017-09-13 | $12.13 | $12.13 | 832,891 | — | — |
| 2017-09-12 | $12.01 | $12.01 | 896,624 | — | — |
| 2017-09-11 | $11.85 | $11.85 | 1,159,238 | — | — |
| 2017-09-08 | $11.70 | $11.70 | 705,425 | — | — |
| 2017-09-07 | $11.58 | $11.58 | 894,133 | — | — |
| 2017-09-06 | $11.65 | $11.65 | 1,578,590 | — | — |
| 2017-09-05 | $11.37 | $11.37 | 926,104 | — | — |
| 2017-09-01 | $11.54 | $11.54 | 872,543 | — | — |
| 2017-08-31 | $11.50 | $11.50 | 2,129,976 | — | — |
| 2017-08-30 | $11.50 | $11.50 | 754,211 | — | — |
| 2017-08-29 | $11.46 | $11.46 | 746,114 | — | — |
| 2017-08-28 | $11.45 | $11.45 | 608,060 | — | — |
| 2017-08-25 | $11.44 | $11.44 | 529,795 | — | — |
| 2017-08-24 | $11.35 | $11.35 | 664,528 | — | — |
| 2017-08-23 | $11.51 | $11.51 | 560,935 | — | — |
| 2017-08-22 | $11.56 | $11.56 | 641,276 | — | — |
| 2017-08-21 | $11.40 | $11.40 | 635,464 | — | — |
| 2017-08-18 | $11.38 | $11.38 | 1,076,198 | — | — |
| 2017-08-17 | $11.35 | $11.35 | 813,377 | — | — |
| 2017-08-16 | $11.71 | $11.71 | 1,007,690 | — | — |
| 2017-08-15 | $11.66 | $11.66 | 627,782 | — | — |
| 2017-08-14 | $11.74 | $11.74 | 1,967,840 | — | — |
| 2017-08-11 | $11.47 | $11.47 | 2,095,307 | — | — |
| 2017-08-10 | $11.54 | $11.54 | 991,498 | — | — |
| 2017-08-09 | $11.80 | $11.80 | 1,576,722 | — | — |
| 2017-08-08 | $11.90 | $11.90 | 1,243,939 | — | — |
| 2017-08-07 | $11.87 | $11.87 | 1,691,317 | — | — |
| 2017-08-04 | $12.02 | $12.02 | 1,366,838 | — | — |
| 2017-08-03 | $11.86 | $11.86 | 3,351,287 | — | — |
| 2017-08-02 | $11.07 | $11.07 | 1,249,544 | — | — |
| 2017-08-01 | $11.15 | $11.15 | 1,498,872 | — | — |
| 2017-07-31 | $11.16 | $11.16 | 780,784 | — | — |
| 2017-07-28 | $11.23 | $11.23 | 1,503,232 | — | — |
| 2017-07-27 | $11.17 | $11.17 | 1,602,880 | — | — |
| 2017-07-26 | $11.22 | $11.22 | 705,840 | — | — |
| 2017-07-25 | $11.55 | $11.55 | 1,431,817 | — | — |
| 2017-07-24 | $11.39 | $11.39 | 935,446 | — | — |
| 2017-07-21 | $11.53 | $11.53 | 1,573,608 | — | — |
| 2017-07-20 | $11.50 | $11.50 | 591,868 | — | — |
| 2017-07-19 | $11.50 | $11.50 | 861,955 | — | — |
| 2017-07-18 | $11.40 | $11.40 | 1,543,714 | — | — |
| 2017-07-17 | $11.56 | $11.56 | 1,052,117 | — | — |
| 2017-07-14 | $11.65 | $11.65 | 2,221,112 | — | — |
| 2017-07-13 | $11.38 | $11.38 | 951,223 | — | — |
| 2017-07-12 | $11.27 | $11.27 | 1,514,234 | — | — |
| 2017-07-11 | $11.05 | $11.05 | 1,036,339 | — | — |
| 2017-07-10 | $11.07 | $11.07 | 1,034,263 | — | — |
| 2017-07-07 | $10.98 | $10.98 | 1,026,582 | — | — |
| 2017-07-06 | $10.92 | $10.92 | 1,255,150 | — | — |
| 2017-07-05 | $11.11 | $11.11 | 1,196,399 | — | — |
| 2017-07-03 | $11.22 | $11.22 | 869,429 | — | — |
| 2017-06-30 | $11.20 | $11.20 | 1,689,864 | — | — |
| 2017-06-29 | $11.18 | $11.18 | 1,422,890 | — | — |
| 2017-06-28 | $11.16 | $11.16 | 1,429,741 | — | — |
| 2017-06-27 | $11.06 | $11.06 | 1,083,672 | — | — |
| 2017-06-26 | $11.07 | $11.07 | 1,422,683 | — | — |
| 2017-06-23 | $11.10 | $11.10 | 7,632,829 | — | — |
| 2017-06-22 | $11.09 | $11.09 | 1,821,898 | — | — |
| 2017-06-21 | $11.07 | $11.07 | 1,584,818 | — | — |
| 2017-06-20 | $11.52 | $11.52 | 3,745,104 | — | — |
| 2017-06-19 | $11.46 | $11.46 | 1,348,362 | — | — |
| 2017-06-16 | $11.35 | $11.35 | 3,430,175 | — | — |
| 2017-06-15 | $11.35 | $11.35 | 799,468 | — | — |
| 2017-06-14 | $11.28 | $11.28 | 1,340,266 | — | — |
| 2017-06-13 | $11.41 | $11.41 | 1,611,391 | — | — |
| 2017-06-12 | $11.35 | $11.35 | 3,760,259 | — | — |
| 2017-06-09 | $11.18 | $11.18 | 4,282,165 | — | — |
| 2017-06-08 | $11.16 | $11.16 | 1,739,896 | — | — |
| 2017-06-07 | $11.01 | $11.01 | 1,175,224 | — | — |
| 2017-06-06 | $11.19 | $11.19 | 1,805,705 | — | — |
| 2017-06-05 | $11.21 | $11.21 | 760,231 | — | — |
| 2017-06-02 | $11.38 | $11.38 | 1,367,254 | — | — |
| 2017-06-01 | $11.27 | $11.27 | 2,376,605 | — | — |
| 2017-05-31 | $10.98 | $10.98 | 2,161,324 | — | — |
| 2017-05-30 | $11.05 | $11.05 | 2,206,996 | — | — |
| 2017-05-26 | $11.08 | $11.08 | 783,898 | — | — |
| 2017-05-25 | $11.06 | $11.06 | 1,935,662 | — | — |
| 2017-05-24 | $11.09 | $11.09 | 1,280,269 | — | — |
| 2017-05-23 | $11.13 | $11.13 | 2,580,883 | — | — |
| 2017-05-22 | $11.19 | $11.19 | 1,902,239 | — | — |
| 2017-05-19 | $11.14 | $11.14 | 3,419,795 | — | — |
| 2017-05-18 | $11.19 | $11.19 | 5,133,740 | — | — |
| 2017-05-17 | $10.98 | $10.98 | 2,699,423 | — | — |
| 2017-05-16 | $11.22 | $11.22 | 1,055,854 | — | — |
| 2017-05-15 | $11.23 | $11.23 | 1,181,659 | — | — |
| 2017-05-12 | $11.07 | $11.07 | 934,823 | — | — |
| 2017-05-11 | $11.24 | $11.24 | 1,184,358 | — | — |
| 2017-05-10 | $11.45 | $11.45 | 1,932,133 | — | — |
| 2017-05-09 | $11.37 | $11.37 | 1,200,343 | — | — |
| 2017-05-08 | $11.51 | $11.51 | 1,278,608 | — | — |
| 2017-05-05 | $11.66 | $11.66 | 1,378,256 | — | — |
| 2017-05-04 | $11.67 | $11.67 | 1,369,952 | — | — |
| 2017-05-03 | $11.75 | $11.75 | 1,271,965 | — | — |
| 2017-05-02 | $11.76 | $11.76 | 888,320 | — | — |
| 2017-05-01 | $11.74 | $11.74 | 1,322,204 | — | — |
| 2017-04-28 | $11.75 | $11.75 | 1,847,225 | — | — |
| 2017-04-27 | $11.81 | $11.81 | 1,700,659 | — | — |
| 2017-04-26 | $11.81 | $11.81 | 1,916,978 | — | — |
| 2017-04-25 | $11.53 | $11.53 | 2,410,651 | — | — |
| 2017-04-24 | $11.22 | $11.22 | 1,624,262 | — | — |
| 2017-04-21 | $10.91 | $10.91 | 1,207,817 | — | — |
| 2017-04-20 | $10.92 | $10.92 | 1,262,831 | — | — |
| 2017-04-19 | $10.71 | $10.71 | 629,651 | — | — |
| 2017-04-18 | $10.68 | $10.68 | 957,036 | — | — |
| 2017-04-17 | $10.64 | $10.64 | 1,180,621 | — | — |
| 2017-04-13 | $10.62 | $10.62 | 1,756,504 | — | — |
| 2017-04-12 | $10.97 | $10.97 | 1,011,427 | — | — |
| 2017-04-11 | $11.27 | $11.27 | 1,072,046 | — | — |
| 2017-04-10 | $11.08 | $11.08 | 1,252,243 | — | — |
| 2017-04-07 | $10.99 | $10.99 | 927,142 | — | — |
| 2017-04-06 | $10.95 | $10.95 | 715,597 | — | — |
| 2017-04-05 | $10.86 | $10.86 | 1,489,530 | — | — |
| 2017-04-04 | $10.89 | $10.89 | 1,101,526 | — | — |
| 2017-04-03 | $11.00 | $11.00 | 1,487,454 | — | — |
| 2017-03-31 | $11.12 | $11.12 | 1,509,044 | — | — |
| 2017-03-30 | $11.10 | $11.10 | 2,042,369 | — | — |
| 2017-03-29 | $11.04 | $11.04 | 1,371,613 | — | — |
| 2017-03-28 | $10.95 | $10.95 | 1,835,392 | — | — |
| 2017-03-27 | $10.81 | $10.81 | 1,623,224 | — | — |
| 2017-03-24 | $10.95 | $10.95 | 1,467,732 | — | — |
| 2017-03-23 | $11.18 | $11.18 | 2,215,300 | — | — |
| 2017-03-22 | $11.23 | $11.23 | 1,547,866 | — | — |
| 2017-03-21 | $11.32 | $11.32 | 1,704,396 | — | — |
| 2017-03-20 | $11.56 | $11.56 | 1,662,253 | — | — |
| 2017-03-17 | $11.70 | $11.70 | 4,291,715 | — | — |
| 2017-03-16 | $11.72 | $11.72 | 3,110,471 | — | — |
| 2017-03-15 | $11.53 | $11.53 | 3,437,233 | — | — |
| 2017-03-14 | $11.23 | $11.23 | 3,355,231 | — | — |
| 2017-03-13 | $11.24 | $11.24 | 2,571,541 | — | — |
| 2017-03-10 | $11.07 | $11.07 | 1,662,668 | — | — |
| 2017-03-09 | $10.79 | $10.79 | 2,279,448 | — | — |
| 2017-03-08 | $10.96 | $10.96 | 1,774,980 | — | — |
| 2017-03-07 | $10.98 | $10.98 | 2,249,761 | — | — |
| 2017-03-06 | $11.15 | $11.15 | 2,591,263 | — | — |
| 2017-03-03 | $11.13 | $11.13 | 2,869,447 | — | — |
| 2017-03-02 | $11.08 | $11.08 | 3,440,140 | — | — |
| 2017-03-01 | $11.10 | $11.10 | 2,086,588 | — | — |
| 2017-02-28 | $10.68 | $10.68 | 2,471,270 | — | — |
| 2017-02-27 | $10.92 | $10.92 | 11,486,716 | — | — |
| 2017-02-24 | $10.62 | $10.62 | 986,723 | — | — |
| 2017-02-23 | $10.66 | $10.66 | 1,487,454 | — | — |
| 2017-02-22 | $10.79 | $10.79 | 1,488,284 | — | — |
| 2017-02-21 | $10.92 | $10.92 | 2,001,056 | — | — |
| 2017-02-17 | $10.71 | $10.71 | 1,710,832 | — | — |
| 2017-02-16 | $10.66 | $10.66 | 1,567,588 | — | — |
| 2017-02-15 | $10.81 | $10.81 | 1,129,967 | — | — |
| 2017-02-14 | $10.79 | $10.79 | 1,123,116 | — | — |
| 2017-02-13 | $10.85 | $10.85 | 1,654,364 | — | — |
| 2017-02-10 | $10.81 | $10.81 | 1,352,722 | — | — |
| 2017-02-09 | $10.72 | $10.72 | 1,508,006 | — | — |
| 2017-02-08 | $10.77 | $10.77 | 2,000,018 | — | — |
| 2017-02-07 | $10.89 | $10.89 | 3,334,471 | — | — |
| 2017-02-06 | $10.84 | $10.84 | 2,160,286 | — | — |
| 2017-02-03 | $10.79 | $10.79 | 2,576,108 | — | — |
| 2017-02-02 | $10.52 | $10.52 | 4,821,510 | — | — |
| 2017-02-01 | $10.58 | $10.58 | 1,752,559 | — | — |
| 2017-01-31 | $10.64 | $10.64 | 2,515,904 | — | — |
| 2017-01-30 | $10.59 | $10.59 | 1,710,209 | — | — |
| 2017-01-27 | $10.76 | $10.76 | 1,252,866 | — | — |
| 2017-01-26 | $10.77 | $10.77 | 1,526,690 | — | — |
| 2017-01-25 | $10.82 | $10.82 | 3,098,222 | — | — |
| 2017-01-24 | $10.77 | $10.77 | 1,768,960 | — | — |
| 2017-01-23 | $10.39 | $10.39 | 2,805,299 | — | — |
| 2017-01-20 | $10.69 | $10.69 | 5,264,321 | — | — |
| 2017-01-19 | $10.39 | $10.39 | 1,201,589 | — | — |
| 2017-01-18 | $10.26 | $10.26 | 1,765,638 | — | — |
| 2017-01-17 | $10.11 | $10.11 | 2,914,289 | — | — |
| 2017-01-13 | $10.28 | $10.28 | 3,164,447 | — | — |
| 2017-01-12 | $10.20 | $10.20 | 1,859,681 | — | — |
| 2017-01-11 | $10.21 | $10.21 | 1,917,601 | — | — |
| 2017-01-10 | $10.11 | $10.11 | 2,635,067 | — | — |
| 2017-01-09 | $9.86 | $9.86 | 3,410,038 | — | — |
| 2017-01-06 | $10.10 | $10.10 | 2,861,351 | — | — |
| 2017-01-05 | $9.89 | $9.89 | 2,428,920 | — | — |
| 2017-01-04 | $10.00 | $10.00 | 2,161,946 | — | — |
| 2017-01-03 | $9.70 | $9.70 | 2,337,161 | — | — |