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
- 2003-10-15 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 | $14.50 | $23.88 | 43,800 | — | — |
| 2017-12-28 | $14.70 | $24.21 | 53,100 | — | — |
| 2017-12-27 | $14.90 | $24.54 | 37,100 | — | — |
| 2017-12-26 | $14.80 | $24.38 | 44,900 | — | — |
| 2017-12-22 | $14.60 | $24.05 | 32,700 | — | — |
| 2017-12-21 | $14.60 | $24.05 | 37,500 | — | — |
| 2017-12-20 | $14.70 | $24.21 | 58,400 | — | — |
| 2017-12-19 | $14.60 | $24.05 | 59,400 | — | — |
| 2017-12-18 | $14.60 | $24.05 | 76,700 | — | — |
| 2017-12-15 | $14.45 | $23.80 | 341,200 | — | — |
| 2017-12-14 | $14.40 | $23.72 | 43,300 | — | — |
| 2017-12-13 | $14.60 | $24.05 | 58,900 | — | — |
| 2017-12-12 | $14.45 | $23.80 | 54,900 | — | — |
| 2017-12-11 | $14.50 | $23.88 | 56,700 | — | — |
| 2017-12-08 | $14.55 | $23.96 | 51,000 | — | — |
| 2017-12-07 | $14.75 | $24.29 | 66,300 | — | — |
| 2017-12-06 | $14.60 | $24.05 | 43,600 | — | — |
| 2017-12-05 | $14.65 | $24.13 | 56,600 | — | — |
| 2017-12-04 | $14.60 | $24.05 | 70,800 | — | — |
| 2017-12-01 | $14.55 | $23.96 | 61,600 | — | — |
| 2017-11-30 | $14.60 | $24.05 | 70,900 | — | — |
| 2017-11-29 | $14.65 | $24.13 | 96,600 | — | — |
| 2017-11-28 | $14.55 | $23.96 | 70,500 | — | — |
| 2017-11-27 | $14.50 | $23.88 | 43,500 | — | — |
| 2017-11-24 | $14.40 | $23.72 | 43,900 | — | — |
| 2017-11-22 | $14.45 | $23.80 | 27,700 | — | — |
| 2017-11-21 | $14.40 | $23.72 | 34,300 | — | — |
| 2017-11-20 | $14.50 | $23.88 | 41,900 | — | — |
| 2017-11-17 | $14.50 | $23.88 | 39,100 | — | — |
| 2017-11-16 | $14.30 | $23.55 | 26,800 | — | — |
| 2017-11-15 | $14.10 | $23.22 | 37,600 | — | — |
| 2017-11-14 | $14.20 | $23.39 | 29,700 | — | — |
| 2017-11-13 | $14.15 | $23.31 | 44,700 | — | — |
| 2017-11-10 | $14.10 | $23.22 | 45,400 | — | — |
| 2017-11-09 | $13.93 | $22.94 | 43,600 | — | — |
| 2017-11-08 | $13.75 | $22.65 | 41,500 | — | — |
| 2017-11-07 | $13.60 | $22.40 | 25,800 | — | — |
| 2017-11-06 | $14.10 | $23.22 | 36,500 | — | — |
| 2017-11-03 | $14.15 | $23.31 | 23,600 | — | — |
| 2017-11-02 | $14.30 | $23.55 | 60,600 | — | — |
| 2017-11-01 | $14.10 | $22.99 | 25,000 | — | — |
| 2017-10-31 | $14.05 | $22.91 | 51,100 | — | — |
| 2017-10-30 | $14.05 | $22.91 | 26,000 | — | — |
| 2017-10-27 | $14.30 | $23.32 | 80,500 | — | — |
| 2017-10-26 | $14.50 | $23.65 | 50,300 | — | — |
| 2017-10-25 | $14.45 | $23.56 | 23,000 | — | — |
| 2017-10-24 | $14.45 | $23.56 | 41,100 | — | — |
| 2017-10-23 | $14.40 | $23.48 | 15,000 | — | — |
| 2017-10-20 | $14.40 | $23.48 | 10,500 | — | — |
| 2017-10-19 | $14.30 | $23.32 | 6,800 | — | — |
| 2017-10-18 | $14.25 | $23.24 | 27,200 | — | — |
| 2017-10-17 | $14.20 | $23.16 | 12,500 | — | — |
| 2017-10-16 | $14.20 | $23.16 | 22,800 | — | — |
| 2017-10-13 | $14.05 | $22.91 | 26,100 | — | — |
| 2017-10-12 | $14.15 | $23.07 | 50,300 | — | — |
| 2017-10-11 | $14.30 | $23.32 | 38,800 | — | — |
| 2017-10-10 | $14.40 | $23.48 | 16,900 | — | — |
| 2017-10-09 | $14.15 | $23.07 | 18,000 | — | — |
| 2017-10-06 | $14.20 | $23.16 | 19,100 | — | — |
| 2017-10-05 | $14.30 | $23.32 | 26,800 | — | — |
| 2017-10-04 | $14.00 | $22.83 | 33,200 | — | — |
| 2017-10-03 | $14.40 | $23.48 | 34,600 | — | — |
| 2017-10-02 | $14.25 | $23.24 | 66,100 | — | — |
| 2017-09-29 | $13.95 | $22.75 | 195,900 | — | — |
| 2017-09-28 | $14.25 | $23.24 | 93,500 | — | — |
| 2017-09-27 | $14.05 | $22.91 | 131,700 | — | — |
| 2017-09-26 | $13.80 | $22.50 | 104,500 | — | — |
| 2017-09-25 | $13.60 | $22.18 | 173,900 | — | — |
| 2017-09-22 | $12.90 | $21.04 | 111,200 | — | — |
| 2017-09-21 | $12.80 | $20.87 | 57,300 | — | — |
| 2017-09-20 | $12.75 | $20.79 | 74,900 | — | — |
| 2017-09-19 | $12.75 | $20.79 | 50,800 | — | — |
| 2017-09-18 | $12.80 | $20.87 | 68,100 | — | — |
| 2017-09-15 | $12.70 | $20.71 | 178,800 | — | — |
| 2017-09-14 | $12.40 | $20.22 | 55,500 | — | — |
| 2017-09-13 | $12.40 | $20.22 | 39,400 | — | — |
| 2017-09-12 | $12.30 | $20.06 | 75,700 | — | — |
| 2017-09-11 | $12.38 | $20.19 | 132,900 | — | — |
| 2017-09-08 | $12.50 | $20.38 | 773,500 | — | — |
| 2017-09-07 | $13.80 | $22.50 | 5,100 | — | — |
| 2017-09-06 | $14.00 | $22.83 | 11,600 | — | — |
| 2017-09-05 | $13.95 | $22.75 | 12,800 | — | — |
| 2017-09-01 | $14.20 | $23.16 | 8,100 | — | — |
| 2017-08-31 | $14.20 | $23.16 | 16,700 | — | — |
| 2017-08-30 | $14.15 | $23.07 | 12,700 | — | — |
| 2017-08-29 | $14.10 | $22.99 | 8,000 | — | — |
| 2017-08-28 | $14.00 | $22.83 | 14,700 | — | — |
| 2017-08-25 | $14.05 | $22.91 | 29,800 | — | — |
| 2017-08-24 | $13.80 | $22.50 | 13,400 | — | — |
| 2017-08-23 | $13.60 | $22.18 | 65,600 | — | — |
| 2017-08-22 | $14.00 | $22.83 | 18,800 | — | — |
| 2017-08-21 | $14.05 | $22.91 | 21,300 | — | — |
| 2017-08-18 | $14.05 | $22.91 | 21,500 | — | — |
| 2017-08-17 | $13.80 | $22.50 | 9,300 | — | — |
| 2017-08-16 | $14.05 | $22.91 | 6,500 | — | — |
| 2017-08-15 | $14.05 | $22.91 | 7,300 | — | — |
| 2017-08-14 | $14.05 | $22.91 | 17,000 | — | — |
| 2017-08-11 | $13.85 | $22.59 | 16,000 | — | — |
| 2017-08-10 | $14.05 | $22.91 | 8,100 | — | — |
| 2017-08-09 | $14.05 | $22.91 | 5,400 | — | — |
| 2017-08-08 | $14.30 | $23.32 | 14,400 | — | — |
| 2017-08-07 | $14.45 | $23.56 | 19,700 | — | — |
| 2017-08-04 | $14.65 | $23.89 | 6,600 | — | — |
| 2017-08-03 | $14.85 | $24.22 | 5,400 | — | — |
| 2017-08-02 | $14.95 | $24.15 | 6,900 | — | — |
| 2017-08-01 | $15.15 | $24.47 | 6,300 | — | — |
| 2017-07-31 | $15.00 | $24.23 | 11,900 | — | — |
| 2017-07-28 | $15.05 | $24.31 | 8,300 | — | — |
| 2017-07-27 | $15.05 | $24.31 | 7,200 | — | — |
| 2017-07-26 | $15.05 | $24.31 | 6,100 | — | — |
| 2017-07-25 | $14.95 | $24.15 | 31,500 | — | — |
| 2017-07-24 | $14.95 | $24.15 | 8,000 | — | — |
| 2017-07-21 | $15.05 | $24.31 | 19,800 | — | — |
| 2017-07-20 | $15.05 | $24.31 | 17,600 | — | — |
| 2017-07-19 | $15.05 | $24.31 | 16,500 | — | — |
| 2017-07-18 | $15.10 | $24.39 | 27,600 | — | — |
| 2017-07-17 | $15.20 | $24.55 | 14,100 | — | — |
| 2017-07-14 | $15.30 | $24.72 | 23,000 | — | — |
| 2017-07-13 | $15.40 | $24.88 | 17,400 | — | — |
| 2017-07-12 | $15.35 | $24.80 | 65,200 | — | — |
| 2017-07-11 | $15.20 | $24.55 | 19,600 | — | — |
| 2017-07-10 | $15.15 | $24.47 | 9,800 | — | — |
| 2017-07-07 | $15.20 | $24.55 | 7,900 | — | — |
| 2017-07-06 | $15.05 | $24.31 | 8,200 | — | — |
| 2017-07-05 | $15.25 | $24.64 | 20,100 | — | — |
| 2017-07-03 | $15.30 | $24.72 | 9,300 | — | — |
| 2017-06-30 | $15.30 | $24.72 | 12,300 | — | — |
| 2017-06-29 | $15.45 | $24.96 | 14,500 | — | — |
| 2017-06-28 | $15.50 | $25.04 | 21,100 | — | — |
| 2017-06-27 | $15.40 | $24.88 | 61,300 | — | — |
| 2017-06-26 | $15.60 | $25.20 | 50,300 | — | — |
| 2017-06-23 | $15.15 | $24.47 | 1,016,300 | — | — |
| 2017-06-22 | $15.40 | $24.88 | 41,100 | — | — |
| 2017-06-21 | $15.50 | $25.04 | 28,000 | — | — |
| 2017-06-20 | $15.60 | $25.20 | 17,000 | — | — |
| 2017-06-19 | $15.40 | $24.88 | 33,100 | — | — |
| 2017-06-16 | $15.45 | $24.96 | 28,600 | — | — |
| 2017-06-15 | $15.70 | $25.36 | 27,600 | — | — |
| 2017-06-14 | $15.50 | $25.04 | 26,100 | — | — |
| 2017-06-13 | $15.65 | $25.28 | 55,500 | — | — |
| 2017-06-12 | $15.45 | $24.96 | 23,900 | — | — |
| 2017-06-09 | $15.48 | $25.01 | 20,900 | — | — |
| 2017-06-08 | $15.30 | $24.72 | 24,600 | — | — |
| 2017-06-07 | $15.65 | $25.28 | 15,900 | — | — |
| 2017-06-06 | $15.65 | $25.28 | 15,200 | — | — |
| 2017-06-05 | $15.55 | $25.12 | 21,600 | — | — |
| 2017-06-02 | $15.60 | $25.20 | 21,600 | — | — |
| 2017-06-01 | $15.70 | $25.36 | 16,000 | — | — |
| 2017-05-31 | $15.70 | $25.36 | 5,400 | — | — |
| 2017-05-30 | $15.65 | $25.28 | 7,200 | — | — |
| 2017-05-26 | $15.75 | $25.44 | 8,000 | — | — |
| 2017-05-25 | $15.75 | $25.44 | 17,100 | — | — |
| 2017-05-24 | $15.70 | $25.36 | 8,100 | — | — |
| 2017-05-23 | $15.75 | $25.44 | 19,000 | — | — |
| 2017-05-22 | $15.75 | $25.44 | 20,100 | — | — |
| 2017-05-19 | $15.75 | $25.44 | 10,100 | — | — |
| 2017-05-18 | $15.70 | $25.36 | 6,700 | — | — |
| 2017-05-17 | $15.75 | $25.44 | 7,900 | — | — |
| 2017-05-16 | $15.90 | $25.69 | 7,200 | — | — |
| 2017-05-15 | $15.90 | $25.69 | 53,900 | — | — |
| 2017-05-12 | $15.95 | $25.77 | 8,200 | — | — |
| 2017-05-11 | $15.95 | $25.77 | 14,600 | — | — |
| 2017-05-10 | $15.95 | $25.77 | 6,600 | — | — |
| 2017-05-09 | $15.95 | $25.77 | 10,100 | — | — |
| 2017-05-08 | $15.95 | $25.77 | 13,800 | — | — |
| 2017-05-05 | $15.95 | $25.77 | 7,700 | — | — |
| 2017-05-04 | $15.95 | $25.77 | 8,500 | — | — |
| 2017-05-03 | $15.95 | $25.54 | 22,600 | — | — |
| 2017-05-02 | $15.90 | $25.46 | 8,000 | — | — |
| 2017-05-01 | $15.85 | $25.38 | 19,700 | — | — |
| 2017-04-28 | $15.80 | $25.30 | 8,800 | — | — |
| 2017-04-27 | $15.85 | $25.38 | 11,300 | — | — |
| 2017-04-26 | $15.80 | $25.30 | 20,100 | — | — |
| 2017-04-25 | $15.85 | $25.38 | 22,100 | — | — |
| 2017-04-24 | $15.80 | $25.30 | 11,900 | — | — |
| 2017-04-21 | $15.80 | $25.30 | 25,900 | — | — |
| 2017-04-20 | $15.60 | $24.98 | 21,200 | — | — |
| 2017-04-19 | $15.45 | $24.74 | 22,500 | — | — |
| 2017-04-18 | $15.70 | $25.14 | 35,600 | — | — |
| 2017-04-17 | $15.15 | $24.26 | 64,200 | — | — |
| 2017-04-13 | $15.80 | $25.30 | 7,500 | — | — |
| 2017-04-12 | $15.95 | $25.54 | 12,100 | — | — |
| 2017-04-11 | $15.85 | $25.38 | 9,900 | — | — |
| 2017-04-10 | $15.85 | $25.38 | 11,100 | — | — |
| 2017-04-07 | $15.95 | $25.54 | 7,300 | — | — |
| 2017-04-06 | $15.85 | $25.38 | 8,900 | — | — |
| 2017-04-05 | $15.95 | $25.54 | 39,400 | — | — |
| 2017-04-04 | $16.00 | $25.62 | 13,400 | — | — |
| 2017-04-03 | $15.90 | $25.46 | 19,000 | — | — |
| 2017-03-31 | $16.65 | $26.66 | 49,100 | — | — |
| 2017-03-30 | $16.50 | $26.42 | 18,000 | — | — |
| 2017-03-29 | $16.30 | $26.10 | 16,600 | — | — |
| 2017-03-28 | $16.55 | $26.50 | 22,600 | — | — |
| 2017-03-27 | $16.50 | $26.42 | 16,800 | — | — |
| 2017-03-24 | $16.45 | $26.34 | 18,500 | — | — |
| 2017-03-23 | $16.45 | $26.34 | 15,400 | — | — |
| 2017-03-22 | $15.65 | $25.06 | 122,500 | — | — |
| 2017-03-21 | $16.00 | $25.62 | 21,900 | — | — |
| 2017-03-20 | $16.55 | $26.50 | 27,800 | — | — |
| 2017-03-17 | $16.40 | $26.26 | 190,800 | — | — |
| 2017-03-16 | $16.10 | $25.78 | 23,000 | — | — |
| 2017-03-15 | $16.15 | $25.86 | 19,800 | — | — |
| 2017-03-14 | $16.10 | $25.78 | 20,200 | — | — |
| 2017-03-13 | $16.10 | $25.78 | 18,800 | — | — |
| 2017-03-10 | $16.10 | $25.78 | 34,000 | — | — |
| 2017-03-09 | $16.10 | $25.78 | 55,000 | — | — |
| 2017-03-08 | $16.60 | $26.58 | 94,300 | — | — |
| 2017-03-07 | $15.90 | $25.46 | 50,300 | — | — |
| 2017-03-06 | $15.35 | $24.58 | 51,700 | — | — |
| 2017-03-03 | $15.00 | $24.02 | 15,200 | — | — |
| 2017-03-02 | $14.80 | $23.70 | 19,100 | — | — |
| 2017-03-01 | $14.80 | $23.70 | 9,700 | — | — |
| 2017-02-28 | $14.70 | $23.54 | 17,300 | — | — |
| 2017-02-27 | $14.75 | $23.62 | 7,400 | — | — |
| 2017-02-24 | $14.65 | $23.46 | 21,900 | — | — |
| 2017-02-23 | $14.80 | $23.70 | 5,200 | — | — |
| 2017-02-22 | $14.70 | $23.54 | 17,100 | — | — |
| 2017-02-21 | $14.70 | $23.54 | 16,900 | — | — |
| 2017-02-17 | $14.60 | $23.38 | 34,100 | — | — |
| 2017-02-16 | $14.25 | $22.82 | 13,300 | — | — |
| 2017-02-15 | $14.30 | $22.90 | 40,500 | — | — |
| 2017-02-14 | $14.05 | $22.50 | 22,800 | — | — |
| 2017-02-13 | $14.10 | $22.58 | 35,900 | — | — |
| 2017-02-10 | $13.95 | $22.34 | 15,300 | — | — |
| 2017-02-09 | $13.85 | $22.18 | 4,200 | — | — |
| 2017-02-08 | $13.80 | $22.10 | 15,200 | — | — |
| 2017-02-07 | $13.70 | $21.94 | 47,600 | — | — |
| 2017-02-06 | $13.60 | $21.78 | 36,500 | — | — |
| 2017-02-03 | $13.70 | $21.94 | 11,400 | — | — |
| 2017-02-02 | $13.65 | $21.86 | 2,900 | — | — |
| 2017-02-01 | $13.70 | $21.94 | 7,000 | — | — |
| 2017-01-31 | $13.55 | $21.70 | 7,800 | — | — |
| 2017-01-30 | $13.50 | $21.62 | 8,300 | — | — |
| 2017-01-27 | $13.45 | $21.31 | 15,200 | — | — |
| 2017-01-26 | $13.55 | $21.47 | 16,800 | — | — |
| 2017-01-25 | $13.65 | $21.63 | 10,800 | — | — |
| 2017-01-24 | $13.70 | $21.71 | 3,100 | — | — |
| 2017-01-23 | $13.55 | $21.47 | 5,500 | — | — |
| 2017-01-20 | $13.70 | $21.71 | 3,700 | — | — |
| 2017-01-19 | $13.70 | $21.71 | 8,400 | — | — |
| 2017-01-18 | $13.60 | $21.55 | 4,800 | — | — |
| 2017-01-17 | $13.50 | $21.39 | 18,100 | — | — |
| 2017-01-13 | $13.50 | $21.39 | 12,000 | — | — |
| 2017-01-12 | $13.50 | $21.39 | 25,500 | — | — |
| 2017-01-11 | $13.60 | $21.55 | 20,700 | — | — |
| 2017-01-10 | $13.30 | $21.07 | 6,200 | — | — |
| 2017-01-09 | $13.10 | $20.76 | 13,700 | — | — |
| 2017-01-06 | $13.30 | $21.07 | 6,500 | — | — |
| 2017-01-05 | $13.25 | $21.00 | 24,500 | — | — |
| 2017-01-04 | $13.25 | $21.00 | 11,100 | — | — |
| 2017-01-03 | $13.08 | $20.73 | 9,300 | — | — |