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
- 2004-12-23 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 | $14.18 | $44.59 | 149,000 | — | — |
| 2017-12-28 | $14.14 | $44.46 | 192,500 | — | — |
| 2017-12-27 | $14.09 | $44.30 | 166,200 | — | — |
| 2017-12-26 | $14.12 | $44.40 | 180,100 | — | — |
| 2017-12-22 | $14.05 | $44.18 | 339,800 | — | — |
| 2017-12-21 | $13.94 | $43.83 | 271,400 | — | — |
| 2017-12-20 | $13.76 | $43.27 | 194,300 | — | — |
| 2017-12-19 | $13.56 | $42.64 | 119,100 | — | — |
| 2017-12-18 | $13.61 | $42.79 | 124,500 | — | — |
| 2017-12-15 | $13.53 | $42.54 | 105,800 | — | — |
| 2017-12-14 | $13.65 | $42.67 | 85,200 | — | — |
| 2017-12-13 | $13.68 | $42.77 | 93,600 | — | — |
| 2017-12-12 | $13.64 | $42.64 | 85,800 | — | — |
| 2017-12-11 | $13.72 | $42.89 | 91,600 | — | — |
| 2017-12-08 | $13.61 | $42.55 | 144,000 | — | — |
| 2017-12-07 | $13.48 | $42.14 | 82,400 | — | — |
| 2017-12-06 | $13.44 | $42.02 | 135,400 | — | — |
| 2017-12-05 | $13.73 | $42.92 | 200,800 | — | — |
| 2017-12-04 | $13.76 | $43.02 | 108,200 | — | — |
| 2017-12-01 | $13.72 | $42.89 | 112,500 | — | — |
| 2017-11-30 | $13.62 | $42.58 | 127,600 | — | — |
| 2017-11-29 | $13.40 | $41.89 | 132,100 | — | — |
| 2017-11-28 | $13.37 | $41.80 | 92,200 | — | — |
| 2017-11-27 | $13.30 | $41.58 | 91,800 | — | — |
| 2017-11-24 | $13.56 | $42.39 | 16,900 | — | — |
| 2017-11-22 | $13.49 | $42.17 | 67,900 | — | — |
| 2017-11-21 | $13.33 | $41.67 | 47,300 | — | — |
| 2017-11-20 | $13.30 | $41.58 | 137,700 | — | — |
| 2017-11-17 | $13.42 | $41.96 | 77,900 | — | — |
| 2017-11-16 | $13.27 | $41.49 | 121,300 | — | — |
| 2017-11-15 | $13.36 | $41.77 | 113,100 | — | — |
| 2017-11-14 | $13.43 | $41.99 | 148,700 | — | — |
| 2017-11-13 | $13.86 | $43.09 | 61,700 | — | — |
| 2017-11-10 | $14.08 | $43.77 | 177,500 | — | — |
| 2017-11-09 | $14.10 | $43.83 | 165,500 | — | — |
| 2017-11-08 | $14.06 | $43.71 | 228,200 | — | — |
| 2017-11-07 | $14.04 | $43.65 | 177,900 | — | — |
| 2017-11-06 | $14.02 | $43.58 | 173,500 | — | — |
| 2017-11-03 | $13.77 | $42.81 | 89,700 | — | — |
| 2017-11-02 | $13.63 | $42.37 | 101,700 | — | — |
| 2017-11-01 | $13.76 | $42.78 | 107,700 | — | — |
| 2017-10-31 | $13.56 | $42.15 | 83,600 | — | — |
| 2017-10-30 | $13.50 | $41.97 | 86,200 | — | — |
| 2017-10-27 | $13.35 | $41.50 | 108,200 | — | — |
| 2017-10-26 | $13.28 | $41.28 | 90,700 | — | — |
| 2017-10-25 | $13.29 | $41.31 | 181,300 | — | — |
| 2017-10-24 | $13.33 | $41.44 | 86,900 | — | — |
| 2017-10-23 | $13.36 | $41.53 | 68,800 | — | — |
| 2017-10-20 | $13.46 | $41.84 | 54,800 | — | — |
| 2017-10-19 | $13.43 | $41.75 | 73,600 | — | — |
| 2017-10-18 | $13.52 | $42.03 | 102,300 | — | — |
| 2017-10-17 | $13.53 | $42.06 | 166,100 | — | — |
| 2017-10-16 | $13.61 | $42.31 | 170,600 | — | — |
| 2017-10-13 | $13.55 | $42.12 | 68,100 | — | — |
| 2017-10-12 | $13.55 | $41.88 | 125,100 | — | — |
| 2017-10-11 | $13.54 | $41.85 | 133,400 | — | — |
| 2017-10-10 | $13.57 | $41.94 | 126,200 | — | — |
| 2017-10-09 | $13.52 | $41.79 | 105,900 | — | — |
| 2017-10-06 | $13.55 | $41.88 | 84,300 | — | — |
| 2017-10-05 | $13.70 | $42.34 | 61,000 | — | — |
| 2017-10-04 | $13.65 | $42.19 | 77,600 | — | — |
| 2017-10-03 | $13.64 | $42.16 | 51,900 | — | — |
| 2017-10-02 | $13.68 | $42.28 | 81,000 | — | — |
| 2017-09-29 | $13.73 | $42.44 | 93,100 | — | — |
| 2017-09-28 | $13.71 | $42.38 | 111,000 | — | — |
| 2017-09-27 | $13.71 | $42.38 | 97,800 | — | — |
| 2017-09-26 | $13.68 | $42.28 | 151,600 | — | — |
| 2017-09-25 | $13.62 | $42.10 | 134,200 | — | — |
| 2017-09-22 | $13.47 | $41.63 | 66,700 | — | — |
| 2017-09-21 | $13.38 | $41.36 | 103,800 | — | — |
| 2017-09-20 | $13.34 | $41.23 | 106,100 | — | — |
| 2017-09-19 | $13.24 | $40.92 | 72,900 | — | — |
| 2017-09-18 | $13.14 | $40.61 | 86,800 | — | — |
| 2017-09-15 | $13.20 | $40.80 | 175,500 | — | — |
| 2017-09-14 | $13.07 | $40.40 | 69,300 | — | — |
| 2017-09-13 | $13.13 | $40.34 | 90,300 | — | — |
| 2017-09-12 | $12.92 | $39.70 | 67,900 | — | — |
| 2017-09-11 | $12.87 | $39.54 | 55,200 | — | — |
| 2017-09-08 | $12.79 | $39.30 | 62,400 | — | — |
| 2017-09-07 | $12.95 | $39.79 | 62,500 | — | — |
| 2017-09-06 | $12.93 | $39.73 | 101,900 | — | — |
| 2017-09-05 | $12.79 | $39.30 | 97,000 | — | — |
| 2017-09-01 | $12.77 | $39.24 | 77,300 | — | — |
| 2017-08-31 | $12.56 | $38.59 | 122,100 | — | — |
| 2017-08-30 | $12.49 | $38.38 | 94,600 | — | — |
| 2017-08-29 | $12.46 | $38.28 | 79,700 | — | — |
| 2017-08-28 | $12.48 | $38.34 | 111,700 | — | — |
| 2017-08-25 | $12.54 | $38.53 | 56,700 | — | — |
| 2017-08-24 | $12.52 | $38.47 | 69,600 | — | — |
| 2017-08-23 | $12.49 | $38.38 | 87,300 | — | — |
| 2017-08-22 | $12.44 | $38.22 | 71,100 | — | — |
| 2017-08-21 | $12.35 | $37.94 | 71,300 | — | — |
| 2017-08-18 | $12.39 | $38.07 | 91,700 | — | — |
| 2017-08-17 | $12.34 | $37.91 | 102,100 | — | — |
| 2017-08-16 | $12.52 | $38.47 | 103,900 | — | — |
| 2017-08-15 | $12.58 | $38.65 | 150,600 | — | — |
| 2017-08-14 | $12.69 | $38.99 | 68,100 | — | — |
| 2017-08-11 | $12.73 | $39.11 | 146,900 | — | — |
| 2017-08-10 | $12.78 | $39.03 | 115,900 | — | — |
| 2017-08-09 | $12.99 | $39.67 | 103,900 | — | — |
| 2017-08-08 | $13.01 | $39.73 | 147,500 | — | — |
| 2017-08-07 | $12.99 | $39.67 | 102,500 | — | — |
| 2017-08-04 | $13.10 | $40.00 | 124,300 | — | — |
| 2017-08-03 | $13.09 | $39.97 | 149,100 | — | — |
| 2017-08-02 | $13.18 | $40.25 | 116,200 | — | — |
| 2017-08-01 | $13.25 | $40.46 | 97,800 | — | — |
| 2017-07-31 | $13.24 | $40.43 | 106,800 | — | — |
| 2017-07-28 | $13.21 | $40.34 | 99,900 | — | — |
| 2017-07-27 | $13.17 | $40.22 | 82,800 | — | — |
| 2017-07-26 | $13.11 | $40.03 | 162,700 | — | — |
| 2017-07-25 | $13.11 | $40.03 | 173,600 | — | — |
| 2017-07-24 | $12.90 | $39.39 | 113,900 | — | — |
| 2017-07-21 | $12.99 | $39.67 | 154,500 | — | — |
| 2017-07-20 | $13.03 | $39.79 | 138,400 | — | — |
| 2017-07-19 | $13.02 | $39.76 | 409,600 | — | — |
| 2017-07-18 | $12.91 | $39.42 | 98,600 | — | — |
| 2017-07-17 | $12.91 | $39.42 | 107,700 | — | — |
| 2017-07-14 | $12.91 | $39.42 | 96,600 | — | — |
| 2017-07-13 | $12.86 | $39.27 | 86,600 | — | — |
| 2017-07-12 | $12.83 | $39.18 | 149,500 | — | — |
| 2017-07-11 | $12.78 | $38.79 | 125,000 | — | — |
| 2017-07-10 | $12.73 | $38.64 | 101,300 | — | — |
| 2017-07-07 | $12.69 | $38.52 | 131,800 | — | — |
| 2017-07-06 | $12.73 | $38.64 | 120,000 | — | — |
| 2017-07-05 | $12.89 | $39.12 | 93,800 | — | — |
| 2017-07-03 | $13.14 | $39.88 | 98,700 | — | — |
| 2017-06-30 | $13.00 | $39.46 | 124,200 | — | — |
| 2017-06-29 | $12.97 | $39.36 | 124,300 | — | — |
| 2017-06-28 | $12.98 | $39.40 | 87,000 | — | — |
| 2017-06-27 | $12.89 | $39.12 | 112,600 | — | — |
| 2017-06-26 | $12.90 | $39.15 | 79,900 | — | — |
| 2017-06-23 | $12.91 | $39.18 | 88,100 | — | — |
| 2017-06-22 | $12.70 | $38.55 | 172,500 | — | — |
| 2017-06-21 | $12.66 | $38.42 | 185,100 | — | — |
| 2017-06-20 | $12.82 | $38.91 | 241,900 | — | — |
| 2017-06-19 | $13.01 | $39.49 | 106,400 | — | — |
| 2017-06-16 | $13.07 | $39.67 | 79,000 | — | — |
| 2017-06-15 | $12.94 | $39.27 | 130,300 | — | — |
| 2017-06-14 | $13.07 | $39.67 | 201,000 | — | — |
| 2017-06-13 | $13.33 | $40.46 | 87,500 | — | — |
| 2017-06-12 | $13.41 | $40.46 | 60,500 | — | — |
| 2017-06-09 | $13.34 | $40.25 | 153,500 | — | — |
| 2017-06-08 | $13.14 | $39.65 | 152,800 | — | — |
| 2017-06-07 | $13.12 | $39.59 | 160,800 | — | — |
| 2017-06-06 | $13.26 | $40.01 | 114,900 | — | — |
| 2017-06-05 | $13.24 | $39.95 | 107,300 | — | — |
| 2017-06-02 | $13.26 | $40.01 | 96,600 | — | — |
| 2017-06-01 | $13.34 | $40.25 | 98,900 | — | — |
| 2017-05-31 | $13.29 | $40.10 | 145,500 | — | — |
| 2017-05-30 | $13.32 | $40.19 | 73,400 | — | — |
| 2017-05-26 | $13.40 | $40.43 | 144,100 | — | — |
| 2017-05-25 | $13.52 | $40.80 | 125,600 | — | — |
| 2017-05-24 | $13.71 | $41.37 | 68,900 | — | — |
| 2017-05-23 | $13.73 | $41.43 | 54,300 | — | — |
| 2017-05-22 | $13.74 | $41.46 | 118,500 | — | — |
| 2017-05-19 | $13.59 | $41.01 | 122,300 | — | — |
| 2017-05-18 | $13.52 | $40.80 | 70,400 | — | — |
| 2017-05-17 | $13.51 | $40.77 | 101,900 | — | — |
| 2017-05-16 | $13.56 | $40.92 | 78,600 | — | — |
| 2017-05-15 | $13.74 | $41.46 | 84,800 | — | — |
| 2017-05-12 | $13.62 | $41.10 | 76,000 | — | — |
| 2017-05-11 | $13.58 | $40.98 | 72,400 | — | — |
| 2017-05-10 | $13.72 | $41.16 | 110,100 | — | — |
| 2017-05-09 | $13.58 | $40.74 | 76,500 | — | — |
| 2017-05-08 | $13.61 | $40.83 | 78,200 | — | — |
| 2017-05-05 | $13.62 | $40.86 | 100,600 | — | — |
| 2017-05-04 | $13.29 | $39.87 | 139,700 | — | — |
| 2017-05-03 | $13.53 | $40.59 | 104,900 | — | — |
| 2017-05-02 | $13.45 | $40.35 | 62,800 | — | — |
| 2017-05-01 | $13.56 | $40.68 | 104,000 | — | — |
| 2017-04-28 | $13.55 | $40.65 | 61,900 | — | — |
| 2017-04-27 | $13.49 | $40.47 | 117,300 | — | — |
| 2017-04-26 | $13.61 | $40.83 | 90,900 | — | — |
| 2017-04-25 | $13.62 | $40.86 | 94,600 | — | — |
| 2017-04-24 | $13.53 | $40.59 | 77,000 | — | — |
| 2017-04-21 | $13.40 | $40.20 | 99,900 | — | — |
| 2017-04-20 | $13.47 | $40.41 | 115,300 | — | — |
| 2017-04-19 | $13.47 | $40.41 | 86,700 | — | — |
| 2017-04-18 | $13.68 | $41.04 | 62,800 | — | — |
| 2017-04-17 | $13.76 | $41.28 | 61,700 | — | — |
| 2017-04-13 | $13.77 | $41.31 | 103,100 | — | — |
| 2017-04-12 | $14.01 | $42.03 | 122,800 | — | — |
| 2017-04-11 | $13.99 | $41.97 | 110,400 | — | — |
| 2017-04-10 | $14.08 | $42.01 | 93,400 | — | — |
| 2017-04-07 | $13.94 | $41.59 | 69,500 | — | — |
| 2017-04-06 | $13.88 | $41.41 | 90,400 | — | — |
| 2017-04-05 | $13.78 | $41.11 | 107,500 | — | — |
| 2017-04-04 | $13.82 | $41.23 | 96,900 | — | — |
| 2017-04-03 | $13.78 | $41.11 | 118,000 | — | — |
| 2017-03-31 | $13.75 | $41.03 | 145,700 | — | — |
| 2017-03-30 | $13.76 | $41.05 | 114,200 | — | — |
| 2017-03-29 | $13.66 | $40.76 | 92,700 | — | — |
| 2017-03-28 | $13.44 | $40.10 | 145,500 | — | — |
| 2017-03-27 | $13.29 | $39.65 | 80,300 | — | — |
| 2017-03-24 | $13.28 | $39.62 | 65,800 | — | — |
| 2017-03-23 | $13.34 | $39.80 | 89,900 | — | — |
| 2017-03-22 | $13.39 | $39.95 | 98,600 | — | — |
| 2017-03-21 | $13.36 | $39.86 | 116,600 | — | — |
| 2017-03-20 | $13.48 | $40.22 | 62,400 | — | — |
| 2017-03-17 | $13.50 | $40.28 | 62,500 | — | — |
| 2017-03-16 | $13.49 | $40.25 | 95,100 | — | — |
| 2017-03-15 | $13.53 | $40.37 | 94,700 | — | — |
| 2017-03-14 | $13.25 | $39.53 | 157,600 | — | — |
| 2017-03-13 | $13.46 | $40.16 | 102,800 | — | — |
| 2017-03-10 | $13.55 | $40.20 | 153,900 | — | — |
| 2017-03-09 | $13.70 | $40.64 | 109,100 | — | — |
| 2017-03-08 | $13.70 | $40.64 | 123,400 | — | — |
| 2017-03-07 | $14.10 | $41.83 | 59,500 | — | — |
| 2017-03-06 | $14.14 | $41.95 | 50,700 | — | — |
| 2017-03-03 | $14.08 | $41.77 | 94,500 | — | — |
| 2017-03-02 | $14.14 | $41.95 | 87,100 | — | — |
| 2017-03-01 | $14.29 | $42.39 | 91,500 | — | — |
| 2017-02-28 | $14.11 | $41.86 | 128,700 | — | — |
| 2017-02-27 | $14.17 | $42.03 | 71,200 | — | — |
| 2017-02-24 | $14.07 | $41.74 | 93,800 | — | — |
| 2017-02-23 | $14.09 | $41.80 | 86,000 | — | — |
| 2017-02-22 | $14.06 | $41.71 | 89,400 | — | — |
| 2017-02-21 | $14.15 | $41.98 | 73,000 | — | — |
| 2017-02-17 | $14.08 | $41.77 | 59,000 | — | — |
| 2017-02-16 | $14.25 | $42.27 | 75,800 | — | — |
| 2017-02-15 | $14.35 | $42.57 | 82,100 | — | — |
| 2017-02-14 | $14.38 | $42.66 | 78,500 | — | — |
| 2017-02-13 | $14.44 | $42.84 | 89,300 | — | — |
| 2017-02-10 | $14.55 | $42.93 | 71,600 | — | — |
| 2017-02-09 | $14.33 | $42.28 | 111,900 | — | — |
| 2017-02-08 | $14.25 | $42.05 | 163,900 | — | — |
| 2017-02-07 | $14.39 | $42.46 | 76,100 | — | — |
| 2017-02-06 | $14.48 | $42.72 | 132,300 | — | — |
| 2017-02-03 | $14.59 | $43.05 | 74,400 | — | — |
| 2017-02-02 | $14.47 | $42.69 | 40,800 | — | — |
| 2017-02-01 | $14.40 | $42.49 | 93,600 | — | — |
| 2017-01-31 | $14.44 | $42.61 | 87,700 | — | — |
| 2017-01-30 | $14.42 | $42.55 | 78,700 | — | — |
| 2017-01-27 | $14.72 | $43.43 | 64,900 | — | — |
| 2017-01-26 | $14.80 | $43.67 | 91,600 | — | — |
| 2017-01-25 | $14.81 | $43.70 | 85,400 | — | — |
| 2017-01-24 | $14.73 | $43.46 | 74,000 | — | — |
| 2017-01-23 | $14.50 | $42.78 | 40,500 | — | — |
| 2017-01-20 | $14.58 | $43.02 | 51,100 | — | — |
| 2017-01-19 | $14.58 | $43.02 | 58,500 | — | — |
| 2017-01-18 | $14.61 | $43.11 | 76,500 | — | — |
| 2017-01-17 | $14.59 | $43.05 | 74,600 | — | — |
| 2017-01-13 | $14.52 | $42.84 | 90,200 | — | — |
| 2017-01-12 | $14.58 | $43.02 | 64,700 | — | — |
| 2017-01-11 | $14.57 | $42.99 | 89,200 | — | — |
| 2017-01-10 | $14.48 | $42.49 | 110,100 | — | — |
| 2017-01-09 | $14.70 | $43.14 | 78,100 | — | — |
| 2017-01-06 | $14.75 | $43.29 | 95,300 | — | — |
| 2017-01-05 | $14.65 | $42.99 | 162,000 | — | — |
| 2017-01-04 | $14.72 | $43.20 | 96,700 | — | — |
| 2017-01-03 | $14.64 | $42.96 | 106,200 | — | — |