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
- 1984-04-24 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 | $16.46 | $27.27 | 3,150 | — | — |
| 2017-12-28 | $15.83 | $26.24 | 300 | — | — |
| 2017-12-27 | $15.40 | $25.52 | 83,400 | — | — |
| 2017-12-26 | $15.34 | $25.42 | 0 | — | — |
| 2017-12-22 | $15.34 | $25.42 | 0 | — | — |
| 2017-12-21 | $15.34 | $25.42 | 0 | — | — |
| 2017-12-20 | $15.34 | $25.42 | 0 | — | — |
| 2017-12-19 | $15.34 | $25.42 | 0 | — | — |
| 2017-12-18 | $15.34 | $25.42 | 2,550 | — | — |
| 2017-12-15 | $15.50 | $25.68 | 1,200 | — | — |
| 2017-12-14 | $15.93 | $26.39 | 4,650 | — | — |
| 2017-12-13 | $15.87 | $26.29 | 1,200 | — | — |
| 2017-12-12 | $15.92 | $26.38 | 150 | — | — |
| 2017-12-11 | $15.83 | $26.22 | 600 | — | — |
| 2017-12-08 | $16.00 | $26.51 | 0 | — | — |
| 2017-12-07 | $16.00 | $26.51 | 300 | — | — |
| 2017-12-06 | $16.07 | $26.62 | 0 | — | — |
| 2017-12-05 | $16.07 | $26.62 | 300 | — | — |
| 2017-12-04 | $16.03 | $26.57 | 0 | — | — |
| 2017-12-01 | $16.03 | $26.57 | 0 | — | — |
| 2017-11-30 | $16.03 | $26.57 | 8,550 | — | — |
| 2017-11-29 | $15.67 | $25.96 | 1,950 | — | — |
| 2017-11-28 | $15.70 | $26.01 | 6,600 | — | — |
| 2017-11-27 | $16.33 | $27.06 | 15,000 | — | — |
| 2017-11-24 | $14.97 | $24.80 | 3,600 | — | — |
| 2017-11-22 | $14.60 | $24.19 | 2,250 | — | — |
| 2017-11-21 | $14.60 | $24.19 | 5,100 | — | — |
| 2017-11-20 | $14.07 | $23.31 | 7,050 | — | — |
| 2017-11-17 | $14.63 | $24.25 | 4,050 | — | — |
| 2017-11-16 | $13.83 | $22.92 | 6,600 | — | — |
| 2017-11-15 | $12.93 | $21.43 | 450 | — | — |
| 2017-11-14 | $12.98 | $21.51 | 1,500 | — | — |
| 2017-11-13 | $13.33 | $22.09 | 0 | — | — |
| 2017-11-10 | $13.33 | $22.09 | 0 | — | — |
| 2017-11-09 | $13.33 | $22.09 | 3,600 | — | — |
| 2017-11-08 | $13.20 | $21.87 | 300 | — | — |
| 2017-11-07 | $14.00 | $23.20 | 9,450 | — | — |
| 2017-11-06 | $13.30 | $22.04 | 300 | — | — |
| 2017-11-03 | $13.30 | $22.04 | 8,100 | — | — |
| 2017-11-02 | $13.10 | $21.71 | 0 | — | — |
| 2017-11-01 | $13.10 | $21.71 | 1,500 | — | — |
| 2017-10-31 | $13.00 | $21.54 | 1,350 | — | — |
| 2017-10-30 | $12.47 | $20.66 | 2,250 | — | — |
| 2017-10-27 | $12.70 | $21.04 | 9,750 | — | — |
| 2017-10-26 | $11.90 | $19.72 | 750 | — | — |
| 2017-10-25 | $11.83 | $19.61 | 1,500 | — | — |
| 2017-10-24 | $12.20 | $20.21 | 0 | — | — |
| 2017-10-23 | $12.20 | $20.21 | 1,950 | — | — |
| 2017-10-20 | $12.17 | $20.16 | 1,500 | — | — |
| 2017-10-19 | $11.84 | $19.62 | 1,500 | — | — |
| 2017-10-18 | $11.57 | $19.17 | 0 | — | — |
| 2017-10-17 | $11.57 | $19.17 | 0 | — | — |
| 2017-10-16 | $11.57 | $19.17 | 4,200 | — | — |
| 2017-10-13 | $12.13 | $20.10 | 300 | — | — |
| 2017-10-12 | $11.80 | $19.55 | 450 | — | — |
| 2017-10-11 | $11.87 | $19.66 | 2,100 | — | — |
| 2017-10-10 | $12.33 | $20.44 | 0 | — | — |
| 2017-10-09 | $12.33 | $20.44 | 0 | — | — |
| 2017-10-06 | $12.33 | $20.44 | 1,500 | — | — |
| 2017-10-05 | $12.83 | $21.26 | 150 | — | — |
| 2017-10-04 | $12.83 | $21.26 | 4,350 | — | — |
| 2017-10-03 | $12.10 | $20.05 | 1,500 | — | — |
| 2017-10-02 | $11.80 | $19.55 | 750 | — | — |
| 2017-09-29 | $11.77 | $19.51 | 0 | — | — |
| 2017-09-28 | $11.77 | $19.51 | 1,350 | — | — |
| 2017-09-27 | $11.67 | $19.33 | 450 | — | — |
| 2017-09-26 | $11.71 | $19.41 | 450 | — | — |
| 2017-09-25 | $11.80 | $19.55 | 5,400 | — | — |
| 2017-09-22 | $11.30 | $18.72 | 1,500 | — | — |
| 2017-09-21 | $11.27 | $18.67 | 0 | — | — |
| 2017-09-20 | $11.27 | $18.67 | 450 | — | — |
| 2017-09-19 | $11.77 | $19.50 | 0 | — | — |
| 2017-09-18 | $11.77 | $19.50 | 900 | — | — |
| 2017-09-15 | $11.87 | $19.66 | 2,400 | — | — |
| 2017-09-14 | $11.00 | $18.23 | 2,850 | — | — |
| 2017-09-13 | $11.03 | $18.28 | 1,200 | — | — |
| 2017-09-12 | $11.00 | $18.23 | 1,800 | — | — |
| 2017-09-11 | $10.83 | $17.95 | 1,200 | — | — |
| 2017-09-08 | $11.10 | $18.39 | 3,300 | — | — |
| 2017-09-07 | $11.13 | $18.45 | 600 | — | — |
| 2017-09-06 | $11.10 | $18.39 | 2,550 | — | — |
| 2017-09-05 | $11.23 | $18.61 | 2,100 | — | — |
| 2017-09-01 | $11.83 | $19.61 | 900 | — | — |
| 2017-08-31 | $11.67 | $19.33 | 0 | — | — |
| 2017-08-30 | $11.67 | $19.33 | 0 | — | — |
| 2017-08-29 | $11.67 | $19.33 | 0 | — | — |
| 2017-08-28 | $11.67 | $19.33 | 8,250 | — | — |
| 2017-08-25 | $11.07 | $18.35 | 8,400 | — | — |
| 2017-08-24 | $11.03 | $18.28 | 300 | — | — |
| 2017-08-23 | $11.43 | $18.94 | 300 | — | — |
| 2017-08-22 | $11.37 | $18.85 | 600 | — | — |
| 2017-08-21 | $11.43 | $18.94 | 750 | — | — |
| 2017-08-18 | $11.01 | $18.25 | 2,850 | — | — |
| 2017-08-17 | $10.93 | $18.12 | 450 | — | — |
| 2017-08-16 | $10.73 | $17.78 | 1,500 | — | — |
| 2017-08-15 | $10.73 | $17.78 | 1,200 | — | — |
| 2017-08-14 | $11.00 | $18.23 | 0 | — | — |
| 2017-08-11 | $11.00 | $18.23 | 1,950 | — | — |
| 2017-08-10 | $10.92 | $18.09 | 900 | — | — |
| 2017-08-09 | $10.77 | $17.84 | 5,550 | — | — |
| 2017-08-08 | $11.07 | $18.34 | 0 | — | — |
| 2017-08-07 | $11.07 | $18.34 | 900 | — | — |
| 2017-08-04 | $11.43 | $18.94 | 3,300 | — | — |
| 2017-08-03 | $10.88 | $18.03 | 450 | — | — |
| 2017-08-02 | $10.80 | $17.90 | 3,300 | — | — |
| 2017-08-01 | $10.80 | $17.90 | 900 | — | — |
| 2017-07-31 | $10.83 | $17.95 | 14,100 | — | — |
| 2017-07-28 | $11.07 | $18.34 | 450 | — | — |
| 2017-07-27 | $11.20 | $18.56 | 6,600 | — | — |
| 2017-07-26 | $11.33 | $18.78 | 8,250 | — | — |
| 2017-07-25 | $10.93 | $18.12 | 7,800 | — | — |
| 2017-07-24 | $10.67 | $17.67 | 13,950 | — | — |
| 2017-07-21 | $10.63 | $17.62 | 3,750 | — | — |
| 2017-07-20 | $10.70 | $17.73 | 10,500 | — | — |
| 2017-07-19 | $10.50 | $17.40 | 3,300 | — | — |
| 2017-07-18 | $10.53 | $17.45 | 39,600 | — | — |
| 2017-07-17 | $10.83 | $17.95 | 60,600 | — | — |
| 2017-07-14 | $12.93 | $21.43 | 5,100 | — | — |
| 2017-07-13 | $13.13 | $21.76 | 450 | — | — |
| 2017-07-12 | $12.80 | $21.21 | 450 | — | — |
| 2017-07-11 | $13.85 | $22.94 | 900 | — | — |
| 2017-07-10 | $13.05 | $21.62 | 600 | — | — |
| 2017-07-07 | $13.67 | $22.64 | 0 | — | — |
| 2017-07-06 | $13.67 | $22.64 | 1,950 | — | — |
| 2017-07-05 | $13.67 | $22.64 | 2,400 | — | — |
| 2017-07-03 | $13.67 | $22.64 | 300 | — | — |
| 2017-06-30 | $14.13 | $23.42 | 2,100 | — | — |
| 2017-06-29 | $13.70 | $22.70 | 300 | — | — |
| 2017-06-28 | $13.95 | $23.12 | 450 | — | — |
| 2017-06-27 | $13.80 | $22.87 | 0 | — | — |
| 2017-06-26 | $13.80 | $22.87 | 1,500 | — | — |
| 2017-06-23 | $13.08 | $21.67 | 0 | — | — |
| 2017-06-22 | $13.08 | $21.67 | 0 | — | — |
| 2017-06-21 | $13.08 | $21.67 | 0 | — | — |
| 2017-06-20 | $13.08 | $21.67 | 1,200 | — | — |
| 2017-06-19 | $14.37 | $23.80 | 4,800 | — | — |
| 2017-06-16 | $12.67 | $20.99 | 600 | — | — |
| 2017-06-15 | $12.70 | $21.04 | 150 | — | — |
| 2017-06-14 | $12.86 | $21.31 | 0 | — | — |
| 2017-06-13 | $12.86 | $21.31 | 0 | — | — |
| 2017-06-12 | $12.86 | $21.31 | 300 | — | — |
| 2017-06-09 | $12.93 | $21.42 | 0 | — | — |
| 2017-06-08 | $12.93 | $21.42 | 0 | — | — |
| 2017-06-07 | $12.93 | $21.42 | 0 | — | — |
| 2017-06-06 | $12.93 | $21.42 | 0 | — | — |
| 2017-06-05 | $12.93 | $21.42 | 300 | — | — |
| 2017-06-02 | $12.93 | $21.43 | 450 | — | — |
| 2017-06-01 | $12.67 | $20.99 | 750 | — | — |
| 2017-05-31 | $12.67 | $20.99 | 450 | — | — |
| 2017-05-30 | $12.63 | $20.93 | 0 | — | — |
| 2017-05-26 | $12.63 | $20.93 | 600 | — | — |
| 2017-05-25 | $12.36 | $20.48 | 0 | — | — |
| 2017-05-24 | $12.36 | $20.48 | 450 | — | — |
| 2017-05-23 | $13.00 | $21.54 | 0 | — | — |
| 2017-05-22 | $13.00 | $21.54 | 0 | — | — |
| 2017-05-19 | $13.00 | $21.54 | 0 | — | — |
| 2017-05-18 | $13.00 | $21.54 | 1,050 | — | — |
| 2017-05-17 | $12.87 | $21.32 | 0 | — | — |
| 2017-05-16 | $12.87 | $21.32 | 1,200 | — | — |
| 2017-05-15 | $12.90 | $21.37 | 0 | — | — |
| 2017-05-12 | $12.90 | $21.37 | 1,200 | — | — |
| 2017-05-11 | $12.70 | $21.04 | 0 | — | — |
| 2017-05-10 | $12.70 | $21.04 | 0 | — | — |
| 2017-05-09 | $12.70 | $21.04 | 900 | — | — |
| 2017-05-08 | $12.77 | $21.15 | 450 | — | — |
| 2017-05-05 | $13.00 | $21.54 | 0 | — | — |
| 2017-05-04 | $13.00 | $21.54 | 2,100 | — | — |
| 2017-05-03 | $12.68 | $21.01 | 0 | — | — |
| 2017-05-02 | $12.68 | $21.01 | 0 | — | — |
| 2017-05-01 | $12.68 | $21.01 | 300 | — | — |
| 2017-04-28 | $12.57 | $20.83 | 0 | — | — |
| 2017-04-27 | $12.57 | $20.83 | 1,650 | — | — |
| 2017-04-26 | $12.87 | $21.32 | 450 | — | — |
| 2017-04-25 | $13.10 | $21.71 | 900 | — | — |
| 2017-04-24 | $13.10 | $21.71 | 3,000 | — | — |
| 2017-04-21 | $13.77 | $22.81 | 0 | — | — |
| 2017-04-20 | $13.77 | $22.81 | 450 | — | — |
| 2017-04-19 | $13.67 | $22.64 | 3,300 | — | — |
| 2017-04-18 | $12.50 | $20.71 | 0 | — | — |
| 2017-04-17 | $12.50 | $20.71 | 300 | — | — |
| 2017-04-13 | $13.07 | $21.65 | 900 | — | — |
| 2017-04-12 | $12.90 | $21.37 | 150 | — | — |
| 2017-04-11 | $13.10 | $21.71 | 0 | — | — |
| 2017-04-10 | $13.10 | $21.71 | 0 | — | — |
| 2017-04-07 | $13.10 | $21.71 | 0 | — | — |
| 2017-04-06 | $13.10 | $21.71 | 7,350 | — | — |
| 2017-04-05 | $13.00 | $21.54 | 5,850 | — | — |
| 2017-04-04 | $12.87 | $21.32 | 3,000 | — | — |
| 2017-04-03 | $13.07 | $21.65 | 5,850 | — | — |
| 2017-03-31 | $13.45 | $22.28 | 0 | — | — |
| 2017-03-30 | $13.45 | $22.28 | 0 | — | — |
| 2017-03-29 | $13.45 | $22.28 | 0 | — | — |
| 2017-03-28 | $13.45 | $22.28 | 1,350 | — | — |
| 2017-03-27 | $13.53 | $22.42 | 450 | — | — |
| 2017-03-24 | $13.73 | $22.76 | 1,350 | — | — |
| 2017-03-23 | $13.73 | $22.76 | 8,250 | — | — |
| 2017-03-22 | $14.10 | $23.36 | 0 | — | — |
| 2017-03-21 | $14.10 | $23.36 | 1,500 | — | — |
| 2017-03-20 | $14.10 | $23.36 | 1,800 | — | — |
| 2017-03-17 | $13.83 | $22.92 | 5,100 | — | — |
| 2017-03-16 | $14.13 | $23.42 | 600 | — | — |
| 2017-03-15 | $13.83 | $22.92 | 600 | — | — |
| 2017-03-14 | $13.97 | $23.14 | 3,000 | — | — |
| 2017-03-13 | $13.83 | $22.92 | 450 | — | — |
| 2017-03-10 | $13.99 | $23.18 | 750 | — | — |
| 2017-03-09 | $14.00 | $23.20 | 1,200 | — | — |
| 2017-03-08 | $13.83 | $22.92 | 900 | — | — |
| 2017-03-07 | $14.03 | $23.25 | 8,400 | — | — |
| 2017-03-06 | $13.90 | $23.03 | 3,000 | — | — |
| 2017-03-03 | $13.81 | $22.88 | 8,700 | — | — |
| 2017-03-02 | $14.07 | $23.31 | 300 | — | — |
| 2017-03-01 | $14.33 | $23.75 | 900 | — | — |
| 2017-02-28 | $14.17 | $23.47 | 1,650 | — | — |
| 2017-02-27 | $14.50 | $24.03 | 1,650 | — | — |
| 2017-02-24 | $14.67 | $24.30 | 750 | — | — |
| 2017-02-23 | $14.57 | $24.14 | 8,100 | — | — |
| 2017-02-22 | $14.40 | $23.86 | 1,050 | — | — |
| 2017-02-21 | $14.67 | $24.30 | 0 | — | — |
| 2017-02-17 | $14.67 | $24.30 | 450 | — | — |
| 2017-02-16 | $14.23 | $23.57 | 4,950 | — | — |
| 2017-02-15 | $14.57 | $24.14 | 300 | — | — |
| 2017-02-14 | $14.27 | $23.64 | 1,050 | — | — |
| 2017-02-13 | $14.73 | $24.41 | 1,050 | — | — |
| 2017-02-10 | $14.83 | $24.58 | 1,650 | — | — |
| 2017-02-09 | $14.93 | $24.74 | 0 | — | — |
| 2017-02-08 | $14.93 | $24.74 | 600 | — | — |
| 2017-02-07 | $14.80 | $24.52 | 0 | — | — |
| 2017-02-06 | $14.80 | $24.52 | 0 | — | — |
| 2017-02-03 | $14.80 | $24.52 | 300 | — | — |
| 2017-02-02 | $14.80 | $24.52 | 300 | — | — |
| 2017-02-01 | $14.88 | $24.66 | 4,500 | — | — |
| 2017-01-31 | $14.99 | $24.84 | 1,500 | — | — |
| 2017-01-30 | $14.80 | $24.52 | 1,500 | — | — |
| 2017-01-27 | $14.80 | $24.52 | 1,200 | — | — |
| 2017-01-26 | $14.39 | $23.85 | 0 | — | — |
| 2017-01-25 | $14.39 | $23.85 | 0 | — | — |
| 2017-01-24 | $14.39 | $23.85 | 750 | — | — |
| 2017-01-23 | $14.54 | $24.09 | 2,100 | — | — |
| 2017-01-20 | $13.74 | $22.77 | 450 | — | — |
| 2017-01-19 | $14.67 | $24.30 | 1,050 | — | — |
| 2017-01-18 | $14.75 | $24.43 | 2,250 | — | — |
| 2017-01-17 | $14.67 | $24.30 | 3,750 | — | — |
| 2017-01-13 | $14.83 | $24.58 | 150 | — | — |
| 2017-01-12 | $14.73 | $24.41 | 150 | — | — |
| 2017-01-11 | $14.43 | $23.92 | 0 | — | — |
| 2017-01-10 | $14.43 | $23.92 | 2,100 | — | — |
| 2017-01-09 | $14.69 | $24.35 | 900 | — | — |
| 2017-01-06 | $14.39 | $23.84 | 2,700 | — | — |
| 2017-01-05 | $15.03 | $24.91 | 0 | — | — |
| 2017-01-04 | $15.03 | $24.91 | 2,100 | — | — |
| 2017-01-03 | $15.03 | $24.90 | 1,350 | — | — |