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
- 1993-06-11 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 | $16.12 | $20.37 | 154,400 | — | — |
| 2017-12-28 | $16.36 | $20.66 | 113,600 | — | — |
| 2017-12-27 | $15.95 | $20.15 | 106,800 | — | — |
| 2017-12-26 | $15.84 | $20.00 | 127,600 | — | — |
| 2017-12-22 | $16.05 | $20.27 | 74,800 | — | — |
| 2017-12-21 | $16.39 | $20.70 | 77,200 | — | — |
| 2017-12-20 | $16.45 | $20.77 | 234,000 | — | — |
| 2017-12-19 | $16.40 | $20.71 | 104,800 | — | — |
| 2017-12-18 | $16.43 | $20.76 | 170,800 | — | — |
| 2017-12-15 | $17.05 | $21.54 | 388,800 | — | — |
| 2017-12-14 | $16.37 | $20.67 | 123,200 | — | — |
| 2017-12-13 | $16.25 | $20.53 | 193,200 | — | — |
| 2017-12-12 | $16.14 | $20.39 | 188,800 | — | — |
| 2017-12-11 | $16.12 | $20.36 | 90,800 | — | — |
| 2017-12-08 | $16.24 | $20.51 | 140,000 | — | — |
| 2017-12-07 | $16.26 | $20.54 | 237,600 | — | — |
| 2017-12-06 | $16.07 | $20.30 | 115,600 | — | — |
| 2017-12-05 | $16.21 | $20.48 | 94,000 | — | — |
| 2017-12-04 | $16.52 | $20.87 | 140,000 | — | — |
| 2017-12-01 | $16.51 | $20.86 | 117,600 | — | — |
| 2017-11-30 | $16.59 | $20.96 | 134,000 | — | — |
| 2017-11-29 | $16.81 | $21.23 | 156,000 | — | — |
| 2017-11-28 | $16.52 | $20.86 | 216,800 | — | — |
| 2017-11-27 | $16.33 | $20.62 | 200,000 | — | — |
| 2017-11-24 | $16.20 | $20.46 | 147,600 | — | — |
| 2017-11-22 | $16.30 | $20.59 | 76,400 | — | — |
| 2017-11-21 | $16.49 | $20.74 | 161,600 | — | — |
| 2017-11-20 | $16.39 | $20.62 | 192,800 | — | — |
| 2017-11-17 | $16.09 | $20.25 | 189,200 | — | — |
| 2017-11-16 | $15.81 | $19.89 | 213,200 | — | — |
| 2017-11-15 | $15.72 | $19.78 | 76,400 | — | — |
| 2017-11-14 | $15.87 | $19.97 | 117,600 | — | — |
| 2017-11-13 | $16.13 | $20.29 | 93,600 | — | — |
| 2017-11-10 | $16.13 | $20.30 | 101,200 | — | — |
| 2017-11-09 | $15.70 | $19.75 | 94,400 | — | — |
| 2017-11-08 | $15.67 | $19.72 | 168,400 | — | — |
| 2017-11-07 | $14.88 | $18.72 | 77,200 | — | — |
| 2017-11-06 | $15.16 | $19.08 | 126,000 | — | — |
| 2017-11-03 | $15.10 | $19.00 | 96,800 | — | — |
| 2017-11-02 | $15.27 | $19.22 | 67,600 | — | — |
| 2017-11-01 | $15.03 | $18.91 | 94,000 | — | — |
| 2017-10-31 | $15.20 | $19.12 | 145,600 | — | — |
| 2017-10-30 | $14.88 | $18.72 | 89,600 | — | — |
| 2017-10-27 | $15.32 | $19.28 | 73,600 | — | — |
| 2017-10-26 | $15.14 | $19.05 | 49,200 | — | — |
| 2017-10-25 | $14.98 | $18.85 | 74,800 | — | — |
| 2017-10-24 | $15.08 | $18.97 | 110,800 | — | — |
| 2017-10-23 | $14.92 | $18.77 | 88,800 | — | — |
| 2017-10-20 | $15.08 | $18.98 | 100,800 | — | — |
| 2017-10-19 | $14.93 | $18.78 | 156,400 | — | — |
| 2017-10-18 | $14.83 | $18.66 | 119,200 | — | — |
| 2017-10-17 | $14.64 | $18.42 | 72,400 | — | — |
| 2017-10-16 | $14.52 | $18.27 | 107,600 | — | — |
| 2017-10-13 | $14.50 | $18.24 | 58,000 | — | — |
| 2017-10-12 | $14.47 | $18.21 | 131,600 | — | — |
| 2017-10-11 | $14.51 | $18.26 | 200,000 | — | — |
| 2017-10-10 | $14.32 | $18.02 | 96,400 | — | — |
| 2017-10-09 | $14.37 | $18.08 | 81,600 | — | — |
| 2017-10-06 | $14.31 | $18.01 | 77,600 | — | — |
| 2017-10-05 | $14.23 | $17.91 | 111,600 | — | — |
| 2017-10-04 | $14.26 | $17.94 | 124,000 | — | — |
| 2017-10-03 | $14.22 | $17.89 | 152,400 | — | — |
| 2017-10-02 | $14.26 | $17.94 | 164,400 | — | — |
| 2017-09-29 | $14.13 | $17.78 | 108,400 | — | — |
| 2017-09-28 | $14.10 | $17.75 | 90,000 | — | — |
| 2017-09-27 | $14.34 | $18.04 | 212,800 | — | — |
| 2017-09-26 | $13.86 | $17.43 | 116,400 | — | — |
| 2017-09-25 | $13.80 | $17.36 | 94,400 | — | — |
| 2017-09-22 | $13.58 | $17.09 | 151,200 | — | — |
| 2017-09-21 | $13.55 | $17.05 | 116,400 | — | — |
| 2017-09-20 | $13.53 | $17.03 | 167,200 | — | — |
| 2017-09-19 | $13.51 | $17.00 | 115,200 | — | — |
| 2017-09-18 | $13.56 | $17.06 | 87,200 | — | — |
| 2017-09-15 | $13.51 | $17.00 | 148,400 | — | — |
| 2017-09-14 | $13.50 | $16.99 | 184,400 | — | — |
| 2017-09-13 | $13.43 | $16.90 | 187,200 | — | — |
| 2017-09-12 | $13.46 | $16.94 | 66,400 | — | — |
| 2017-09-11 | $13.46 | $16.94 | 152,400 | — | — |
| 2017-09-08 | $13.44 | $16.92 | 118,400 | — | — |
| 2017-09-07 | $13.37 | $16.82 | 118,800 | — | — |
| 2017-09-06 | $13.18 | $16.59 | 160,000 | — | — |
| 2017-09-05 | $13.12 | $16.51 | 152,000 | — | — |
| 2017-09-01 | $13.21 | $16.62 | 142,800 | — | — |
| 2017-08-31 | $12.90 | $16.23 | 151,200 | — | — |
| 2017-08-30 | $12.51 | $15.74 | 111,600 | — | — |
| 2017-08-29 | $12.41 | $15.62 | 173,200 | — | — |
| 2017-08-28 | $12.29 | $15.46 | 89,600 | — | — |
| 2017-08-25 | $12.22 | $15.37 | 68,000 | — | — |
| 2017-08-24 | $12.21 | $15.36 | 100,000 | — | — |
| 2017-08-23 | $12.33 | $15.52 | 128,800 | — | — |
| 2017-08-22 | $12.49 | $15.64 | 106,000 | — | — |
| 2017-08-21 | $12.44 | $15.57 | 129,200 | — | — |
| 2017-08-18 | $12.53 | $15.69 | 306,000 | — | — |
| 2017-08-17 | $13.22 | $16.55 | 239,600 | — | — |
| 2017-08-16 | $13.18 | $16.50 | 247,200 | — | — |
| 2017-08-15 | $13.15 | $16.46 | 196,400 | — | — |
| 2017-08-14 | $12.99 | $16.26 | 484,800 | — | — |
| 2017-08-11 | $12.43 | $15.56 | 242,800 | — | — |
| 2017-08-10 | $12.47 | $15.62 | 536,400 | — | — |
| 2017-08-09 | $12.07 | $15.11 | 782,800 | — | — |
| 2017-08-08 | $13.49 | $16.89 | 333,200 | — | — |
| 2017-08-07 | $13.69 | $17.14 | 264,800 | — | — |
| 2017-08-04 | $13.82 | $17.30 | 254,400 | — | — |
| 2017-08-03 | $13.81 | $17.29 | 137,600 | — | — |
| 2017-08-02 | $13.76 | $17.22 | 110,800 | — | — |
| 2017-08-01 | $13.76 | $17.23 | 165,200 | — | — |
| 2017-07-31 | $13.76 | $17.23 | 229,600 | — | — |
| 2017-07-28 | $13.75 | $17.21 | 188,000 | — | — |
| 2017-07-27 | $13.79 | $17.26 | 172,000 | — | — |
| 2017-07-26 | $13.84 | $17.32 | 90,000 | — | — |
| 2017-07-25 | $13.95 | $17.46 | 124,400 | — | — |
| 2017-07-24 | $13.90 | $17.40 | 172,800 | — | — |
| 2017-07-21 | $14.14 | $17.70 | 106,000 | — | — |
| 2017-07-20 | $14.31 | $17.91 | 107,600 | — | — |
| 2017-07-19 | $14.26 | $17.85 | 105,200 | — | — |
| 2017-07-18 | $14.29 | $17.90 | 77,200 | — | — |
| 2017-07-17 | $14.37 | $18.00 | 155,200 | — | — |
| 2017-07-14 | $14.37 | $17.99 | 163,600 | — | — |
| 2017-07-13 | $14.40 | $18.02 | 143,600 | — | — |
| 2017-07-12 | $14.50 | $18.16 | 129,200 | — | — |
| 2017-07-11 | $14.50 | $18.15 | 119,200 | — | — |
| 2017-07-10 | $14.50 | $18.15 | 102,800 | — | — |
| 2017-07-07 | $14.78 | $18.50 | 125,600 | — | — |
| 2017-07-06 | $14.28 | $17.87 | 127,200 | — | — |
| 2017-07-05 | $14.28 | $17.87 | 94,000 | — | — |
| 2017-07-03 | $14.41 | $18.05 | 48,000 | — | — |
| 2017-06-30 | $14.32 | $17.93 | 157,200 | — | — |
| 2017-06-29 | $14.20 | $17.78 | 80,000 | — | — |
| 2017-06-28 | $14.26 | $17.85 | 82,400 | — | — |
| 2017-06-27 | $14.01 | $17.54 | 196,400 | — | — |
| 2017-06-26 | $14.29 | $17.89 | 152,000 | — | — |
| 2017-06-23 | $14.37 | $17.99 | 212,000 | — | — |
| 2017-06-22 | $14.42 | $18.05 | 63,200 | — | — |
| 2017-06-21 | $14.40 | $18.03 | 153,200 | — | — |
| 2017-06-20 | $14.42 | $18.05 | 127,200 | — | — |
| 2017-06-19 | $14.44 | $18.08 | 133,600 | — | — |
| 2017-06-16 | $14.41 | $18.04 | 193,600 | — | — |
| 2017-06-15 | $14.47 | $18.11 | 126,400 | — | — |
| 2017-06-14 | $14.50 | $18.15 | 132,400 | — | — |
| 2017-06-13 | $14.49 | $18.14 | 105,600 | — | — |
| 2017-06-12 | $14.59 | $18.26 | 174,800 | — | — |
| 2017-06-09 | $14.67 | $18.37 | 158,000 | — | — |
| 2017-06-08 | $14.53 | $18.19 | 120,000 | — | — |
| 2017-06-07 | $14.19 | $17.77 | 347,600 | — | — |
| 2017-06-06 | $14.38 | $18.00 | 108,400 | — | — |
| 2017-06-05 | $14.38 | $18.00 | 124,000 | — | — |
| 2017-06-02 | $14.69 | $18.39 | 222,800 | — | — |
| 2017-06-01 | $14.46 | $18.10 | 91,600 | — | — |
| 2017-05-31 | $14.27 | $17.86 | 88,000 | — | — |
| 2017-05-30 | $14.26 | $17.86 | 108,800 | — | — |
| 2017-05-26 | $14.28 | $17.87 | 96,800 | — | — |
| 2017-05-25 | $14.25 | $17.85 | 156,400 | — | — |
| 2017-05-24 | $14.36 | $17.98 | 174,800 | — | — |
| 2017-05-23 | $14.39 | $18.02 | 204,800 | — | — |
| 2017-05-22 | $14.34 | $17.95 | 129,600 | — | — |
| 2017-05-19 | $14.34 | $17.95 | 256,800 | — | — |
| 2017-05-18 | $14.43 | $18.06 | 220,400 | — | — |
| 2017-05-17 | $14.31 | $17.83 | 288,400 | — | — |
| 2017-05-16 | $14.38 | $17.92 | 189,200 | — | — |
| 2017-05-15 | $14.25 | $17.76 | 126,800 | — | — |
| 2017-05-12 | $14.21 | $17.72 | 132,400 | — | — |
| 2017-05-11 | $14.22 | $17.72 | 152,000 | — | — |
| 2017-05-10 | $14.36 | $17.90 | 166,800 | — | — |
| 2017-05-09 | $14.39 | $17.94 | 194,000 | — | — |
| 2017-05-08 | $14.23 | $17.74 | 184,000 | — | — |
| 2017-05-05 | $14.25 | $17.76 | 286,800 | — | — |
| 2017-05-04 | $14.64 | $18.25 | 153,600 | — | — |
| 2017-05-03 | $14.61 | $18.21 | 126,800 | — | — |
| 2017-05-02 | $14.89 | $18.57 | 166,000 | — | — |
| 2017-05-01 | $14.59 | $18.19 | 58,000 | — | — |
| 2017-04-28 | $14.42 | $17.97 | 153,600 | — | — |
| 2017-04-27 | $14.60 | $18.20 | 100,800 | — | — |
| 2017-04-26 | $14.76 | $18.39 | 132,400 | — | — |
| 2017-04-25 | $14.50 | $18.08 | 135,200 | — | — |
| 2017-04-24 | $14.39 | $17.94 | 111,600 | — | — |
| 2017-04-21 | $14.29 | $17.81 | 117,600 | — | — |
| 2017-04-20 | $14.27 | $17.79 | 115,200 | — | — |
| 2017-04-19 | $14.01 | $17.46 | 116,000 | — | — |
| 2017-04-18 | $13.87 | $17.29 | 186,000 | — | — |
| 2017-04-17 | $13.78 | $17.18 | 136,800 | — | — |
| 2017-04-13 | $13.67 | $17.04 | 176,800 | — | — |
| 2017-04-12 | $13.56 | $16.90 | 181,200 | — | — |
| 2017-04-11 | $13.99 | $17.44 | 197,600 | — | — |
| 2017-04-10 | $13.66 | $17.02 | 214,000 | — | — |
| 2017-04-07 | $13.73 | $17.11 | 246,800 | — | — |
| 2017-04-06 | $13.71 | $17.09 | 162,000 | — | — |
| 2017-04-05 | $13.47 | $16.79 | 268,000 | — | — |
| 2017-04-04 | $13.36 | $16.65 | 218,800 | — | — |
| 2017-04-03 | $13.28 | $16.55 | 216,400 | — | — |
| 2017-03-31 | $13.66 | $17.02 | 207,600 | — | — |
| 2017-03-30 | $13.36 | $16.65 | 156,800 | — | — |
| 2017-03-29 | $13.24 | $16.51 | 90,000 | — | — |
| 2017-03-28 | $13.06 | $16.28 | 160,000 | — | — |
| 2017-03-27 | $12.87 | $16.04 | 145,600 | — | — |
| 2017-03-24 | $13.01 | $16.22 | 107,200 | — | — |
| 2017-03-23 | $13.05 | $16.27 | 152,400 | — | — |
| 2017-03-22 | $13.14 | $16.38 | 140,800 | — | — |
| 2017-03-21 | $13.10 | $16.32 | 108,400 | — | — |
| 2017-03-20 | $13.67 | $17.04 | 155,600 | — | — |
| 2017-03-17 | $13.95 | $17.38 | 254,800 | — | — |
| 2017-03-16 | $13.73 | $17.11 | 196,400 | — | — |
| 2017-03-15 | $13.41 | $16.71 | 142,400 | — | — |
| 2017-03-14 | $13.29 | $16.56 | 201,200 | — | — |
| 2017-03-13 | $13.35 | $16.64 | 152,800 | — | — |
| 2017-03-10 | $13.47 | $16.79 | 207,600 | — | — |
| 2017-03-09 | $13.09 | $16.32 | 510,400 | — | — |
| 2017-03-08 | $13.81 | $17.21 | 1,191,600 | — | — |
| 2017-03-07 | $15.36 | $19.14 | 115,200 | — | — |
| 2017-03-06 | $15.55 | $19.38 | 139,200 | — | — |
| 2017-03-03 | $15.92 | $19.85 | 108,000 | — | — |
| 2017-03-02 | $16.32 | $20.35 | 82,400 | — | — |
| 2017-03-01 | $16.42 | $20.47 | 122,400 | — | — |
| 2017-02-28 | $16.01 | $19.95 | 264,000 | — | — |
| 2017-02-27 | $16.14 | $20.12 | 150,000 | — | — |
| 2017-02-24 | $15.58 | $19.42 | 78,400 | — | — |
| 2017-02-23 | $15.49 | $19.31 | 74,400 | — | — |
| 2017-02-22 | $15.76 | $19.57 | 154,400 | — | — |
| 2017-02-21 | $15.76 | $19.57 | 168,800 | — | — |
| 2017-02-17 | $16.09 | $19.98 | 149,600 | — | — |
| 2017-02-16 | $16.00 | $19.87 | 163,600 | — | — |
| 2017-02-15 | $16.15 | $20.05 | 160,800 | — | — |
| 2017-02-14 | $15.88 | $19.71 | 216,000 | — | — |
| 2017-02-13 | $15.56 | $19.32 | 114,800 | — | — |
| 2017-02-10 | $15.71 | $19.50 | 179,600 | — | — |
| 2017-02-09 | $15.24 | $18.93 | 86,800 | — | — |
| 2017-02-08 | $15.14 | $18.79 | 98,400 | — | — |
| 2017-02-07 | $15.47 | $19.21 | 161,200 | — | — |
| 2017-02-06 | $15.03 | $18.66 | 106,000 | — | — |
| 2017-02-03 | $15.27 | $18.96 | 62,000 | — | — |
| 2017-02-02 | $14.99 | $18.61 | 53,600 | — | — |
| 2017-02-01 | $15.14 | $18.80 | 95,600 | — | — |
| 2017-01-31 | $15.03 | $18.66 | 176,000 | — | — |
| 2017-01-30 | $15.06 | $18.70 | 103,200 | — | — |
| 2017-01-27 | $15.39 | $19.11 | 87,600 | — | — |
| 2017-01-26 | $15.66 | $19.45 | 81,600 | — | — |
| 2017-01-25 | $15.66 | $19.44 | 117,200 | — | — |
| 2017-01-24 | $15.45 | $19.19 | 74,800 | — | — |
| 2017-01-23 | $15.16 | $18.82 | 82,400 | — | — |
| 2017-01-20 | $15.29 | $18.99 | 62,400 | — | — |
| 2017-01-19 | $15.11 | $18.76 | 58,000 | — | — |
| 2017-01-18 | $15.37 | $19.09 | 70,000 | — | — |
| 2017-01-17 | $15.27 | $18.96 | 108,400 | — | — |
| 2017-01-13 | $15.56 | $19.31 | 112,800 | — | — |
| 2017-01-12 | $15.71 | $19.50 | 128,400 | — | — |
| 2017-01-11 | $15.75 | $19.56 | 145,600 | — | — |
| 2017-01-10 | $15.73 | $19.53 | 167,600 | — | — |
| 2017-01-09 | $15.50 | $19.24 | 90,800 | — | — |
| 2017-01-06 | $15.46 | $19.20 | 176,800 | — | — |
| 2017-01-05 | $15.42 | $19.14 | 151,200 | — | — |
| 2017-01-04 | $16.12 | $20.02 | 244,000 | — | — |
| 2017-01-03 | $16.09 | $19.98 | 339,200 | — | — |