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
- 2004-08-30 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 | $13.92 | $38.40 | 161,800 | — | — |
| 2017-12-28 | $13.83 | $38.15 | 206,200 | — | — |
| 2017-12-27 | $13.77 | $37.82 | 92,200 | — | — |
| 2017-12-26 | $13.92 | $38.24 | 52,800 | — | — |
| 2017-12-22 | $13.83 | $37.99 | 50,600 | — | — |
| 2017-12-21 | $13.77 | $37.82 | 55,000 | — | — |
| 2017-12-20 | $13.81 | $37.93 | 101,900 | — | — |
| 2017-12-19 | $13.77 | $37.82 | 81,700 | — | — |
| 2017-12-18 | $13.71 | $37.66 | 56,000 | — | — |
| 2017-12-15 | $13.75 | $37.77 | 63,200 | — | — |
| 2017-12-14 | $13.83 | $37.99 | 46,300 | — | — |
| 2017-12-13 | $13.83 | $37.99 | 56,700 | — | — |
| 2017-12-12 | $13.88 | $38.13 | 47,600 | — | — |
| 2017-12-11 | $13.80 | $37.91 | 46,300 | — | — |
| 2017-12-08 | $13.86 | $37.91 | 43,300 | — | — |
| 2017-12-07 | $13.85 | $37.88 | 28,800 | — | — |
| 2017-12-06 | $13.91 | $38.05 | 38,600 | — | — |
| 2017-12-05 | $13.78 | $37.69 | 26,900 | — | — |
| 2017-12-04 | $13.78 | $37.69 | 38,400 | — | — |
| 2017-12-01 | $13.74 | $37.58 | 46,000 | — | — |
| 2017-11-30 | $13.77 | $37.66 | 53,400 | — | — |
| 2017-11-29 | $13.74 | $37.58 | 63,500 | — | — |
| 2017-11-28 | $13.78 | $37.69 | 62,600 | — | — |
| 2017-11-27 | $13.74 | $37.58 | 46,200 | — | — |
| 2017-11-24 | $13.81 | $37.77 | 17,800 | — | — |
| 2017-11-22 | $13.66 | $37.36 | 131,100 | — | — |
| 2017-11-21 | $13.71 | $37.50 | 54,800 | — | — |
| 2017-11-20 | $13.74 | $37.58 | 63,200 | — | — |
| 2017-11-17 | $13.80 | $37.75 | 94,900 | — | — |
| 2017-11-16 | $13.83 | $37.83 | 61,400 | — | — |
| 2017-11-15 | $13.71 | $37.50 | 80,200 | — | — |
| 2017-11-14 | $13.85 | $37.88 | 54,400 | — | — |
| 2017-11-13 | $13.96 | $38.03 | 101,000 | — | — |
| 2017-11-10 | $14.07 | $38.33 | 76,100 | — | — |
| 2017-11-09 | $14.17 | $38.60 | 157,800 | — | — |
| 2017-11-08 | $13.97 | $38.05 | 62,900 | — | — |
| 2017-11-07 | $14.04 | $38.24 | 67,600 | — | — |
| 2017-11-06 | $14.06 | $38.30 | 77,300 | — | — |
| 2017-11-03 | $14.12 | $38.46 | 71,700 | — | — |
| 2017-11-02 | $14.15 | $38.54 | 70,200 | — | — |
| 2017-11-01 | $14.26 | $38.84 | 100,500 | — | — |
| 2017-10-31 | $14.31 | $38.98 | 72,300 | — | — |
| 2017-10-30 | $14.31 | $38.98 | 61,600 | — | — |
| 2017-10-27 | $14.22 | $38.73 | 77,900 | — | — |
| 2017-10-26 | $14.21 | $38.71 | 67,600 | — | — |
| 2017-10-25 | $14.13 | $38.49 | 54,600 | — | — |
| 2017-10-24 | $14.21 | $38.71 | 115,900 | — | — |
| 2017-10-23 | $14.20 | $38.68 | 116,500 | — | — |
| 2017-10-20 | $14.09 | $38.38 | 150,700 | — | — |
| 2017-10-19 | $14.06 | $38.30 | 57,600 | — | — |
| 2017-10-18 | $14.10 | $38.41 | 73,700 | — | — |
| 2017-10-17 | $14.00 | $38.13 | 43,300 | — | — |
| 2017-10-16 | $14.08 | $38.35 | 45,900 | — | — |
| 2017-10-13 | $14.09 | $38.38 | 48,100 | — | — |
| 2017-10-12 | $14.10 | $38.25 | 27,800 | — | — |
| 2017-10-11 | $14.08 | $38.20 | 36,600 | — | — |
| 2017-10-10 | $14.13 | $38.33 | 26,700 | — | — |
| 2017-10-09 | $14.12 | $38.30 | 25,800 | — | — |
| 2017-10-06 | $14.00 | $37.98 | 16,400 | — | — |
| 2017-10-05 | $14.04 | $38.09 | 54,500 | — | — |
| 2017-10-04 | $13.99 | $37.95 | 67,800 | — | — |
| 2017-10-03 | $14.02 | $38.03 | 39,600 | — | — |
| 2017-10-02 | $14.09 | $38.22 | 36,500 | — | — |
| 2017-09-29 | $14.11 | $38.28 | 154,800 | — | — |
| 2017-09-28 | $14.08 | $38.20 | 94,800 | — | — |
| 2017-09-27 | $13.92 | $37.76 | 51,400 | — | — |
| 2017-09-26 | $13.82 | $37.49 | 61,800 | — | — |
| 2017-09-25 | $13.83 | $37.52 | 83,800 | — | — |
| 2017-09-22 | $13.78 | $37.38 | 110,200 | — | — |
| 2017-09-21 | $13.52 | $36.68 | 45,800 | — | — |
| 2017-09-20 | $13.59 | $36.87 | 46,400 | — | — |
| 2017-09-19 | $13.58 | $36.84 | 80,000 | — | — |
| 2017-09-18 | $13.64 | $37.00 | 54,100 | — | — |
| 2017-09-15 | $13.69 | $37.14 | 40,500 | — | — |
| 2017-09-14 | $13.67 | $37.08 | 58,900 | — | — |
| 2017-09-13 | $13.66 | $36.90 | 56,000 | — | — |
| 2017-09-12 | $13.65 | $36.87 | 126,400 | — | — |
| 2017-09-11 | $13.69 | $36.98 | 110,200 | — | — |
| 2017-09-08 | $13.71 | $37.03 | 41,300 | — | — |
| 2017-09-07 | $13.79 | $37.25 | 58,200 | — | — |
| 2017-09-06 | $13.68 | $36.95 | 34,700 | — | — |
| 2017-09-05 | $13.71 | $37.03 | 40,500 | — | — |
| 2017-09-01 | $13.75 | $37.14 | 24,900 | — | — |
| 2017-08-31 | $13.78 | $37.22 | 78,700 | — | — |
| 2017-08-30 | $13.71 | $37.03 | 58,900 | — | — |
| 2017-08-29 | $13.72 | $37.06 | 95,000 | — | — |
| 2017-08-28 | $13.72 | $37.06 | 39,000 | — | — |
| 2017-08-25 | $13.71 | $37.03 | 44,600 | — | — |
| 2017-08-24 | $13.74 | $37.11 | 21,000 | — | — |
| 2017-08-23 | $13.74 | $37.11 | 38,500 | — | — |
| 2017-08-22 | $13.73 | $37.09 | 43,500 | — | — |
| 2017-08-21 | $13.69 | $36.98 | 50,100 | — | — |
| 2017-08-18 | $13.72 | $37.06 | 35,200 | — | — |
| 2017-08-17 | $13.71 | $37.03 | 37,300 | — | — |
| 2017-08-16 | $13.74 | $37.11 | 39,600 | — | — |
| 2017-08-15 | $13.73 | $37.09 | 58,800 | — | — |
| 2017-08-14 | $13.81 | $37.30 | 18,300 | — | — |
| 2017-08-11 | $13.74 | $37.11 | 151,100 | — | — |
| 2017-08-10 | $13.70 | $36.85 | 69,800 | — | — |
| 2017-08-09 | $13.83 | $37.20 | 81,200 | — | — |
| 2017-08-08 | $13.91 | $37.41 | 43,500 | — | — |
| 2017-08-07 | $13.89 | $37.36 | 50,900 | — | — |
| 2017-08-04 | $13.95 | $37.52 | 33,000 | — | — |
| 2017-08-03 | $13.92 | $37.44 | 50,500 | — | — |
| 2017-08-02 | $13.90 | $37.39 | 33,400 | — | — |
| 2017-08-01 | $13.95 | $37.52 | 54,800 | — | — |
| 2017-07-31 | $13.96 | $37.55 | 68,600 | — | — |
| 2017-07-28 | $14.00 | $37.66 | 42,400 | — | — |
| 2017-07-27 | $13.94 | $37.50 | 35,600 | — | — |
| 2017-07-26 | $13.94 | $37.50 | 38,900 | — | — |
| 2017-07-25 | $13.91 | $37.41 | 54,000 | — | — |
| 2017-07-24 | $13.93 | $37.47 | 28,600 | — | — |
| 2017-07-21 | $13.97 | $37.58 | 80,800 | — | — |
| 2017-07-20 | $13.91 | $37.41 | 28,400 | — | — |
| 2017-07-19 | $13.88 | $37.33 | 74,200 | — | — |
| 2017-07-18 | $13.87 | $37.31 | 45,000 | — | — |
| 2017-07-17 | $13.93 | $37.47 | 56,200 | — | — |
| 2017-07-14 | $13.90 | $37.39 | 30,300 | — | — |
| 2017-07-13 | $13.85 | $37.25 | 42,000 | — | — |
| 2017-07-12 | $13.87 | $37.31 | 41,300 | — | — |
| 2017-07-11 | $13.89 | $37.20 | 39,600 | — | — |
| 2017-07-10 | $13.91 | $37.26 | 45,900 | — | — |
| 2017-07-07 | $13.94 | $37.34 | 54,900 | — | — |
| 2017-07-06 | $13.86 | $37.12 | 110,200 | — | — |
| 2017-07-05 | $13.82 | $37.02 | 68,600 | — | — |
| 2017-07-03 | $13.96 | $37.39 | 32,000 | — | — |
| 2017-06-30 | $13.97 | $37.42 | 108,700 | — | — |
| 2017-06-29 | $13.90 | $37.23 | 66,100 | — | — |
| 2017-06-28 | $13.90 | $37.23 | 86,000 | — | — |
| 2017-06-27 | $13.78 | $36.91 | 107,900 | — | — |
| 2017-06-26 | $13.86 | $37.12 | 156,800 | — | — |
| 2017-06-23 | $13.94 | $37.34 | 100,800 | — | — |
| 2017-06-22 | $13.99 | $37.47 | 108,000 | — | — |
| 2017-06-21 | $14.19 | $38.01 | 73,900 | — | — |
| 2017-06-20 | $14.22 | $38.09 | 51,000 | — | — |
| 2017-06-19 | $14.20 | $38.04 | 91,400 | — | — |
| 2017-06-16 | $14.15 | $37.90 | 58,000 | — | — |
| 2017-06-15 | $14.13 | $37.85 | 70,600 | — | — |
| 2017-06-14 | $14.23 | $38.12 | 33,100 | — | — |
| 2017-06-13 | $14.25 | $38.17 | 37,000 | — | — |
| 2017-06-12 | $14.25 | $38.01 | 50,600 | — | — |
| 2017-06-09 | $14.31 | $38.17 | 27,600 | — | — |
| 2017-06-08 | $14.30 | $38.15 | 46,100 | — | — |
| 2017-06-07 | $14.32 | $38.20 | 42,800 | — | — |
| 2017-06-06 | $14.38 | $38.36 | 108,200 | — | — |
| 2017-06-05 | $14.35 | $38.28 | 95,500 | — | — |
| 2017-06-02 | $14.41 | $38.44 | 58,000 | — | — |
| 2017-06-01 | $14.45 | $38.55 | 92,100 | — | — |
| 2017-05-31 | $14.58 | $38.89 | 46,300 | — | — |
| 2017-05-30 | $14.54 | $38.79 | 60,900 | — | — |
| 2017-05-26 | $14.48 | $38.63 | 42,800 | — | — |
| 2017-05-25 | $14.59 | $38.92 | 49,100 | — | — |
| 2017-05-24 | $14.47 | $38.60 | 79,400 | — | — |
| 2017-05-23 | $14.56 | $38.84 | 62,700 | — | — |
| 2017-05-22 | $14.50 | $38.68 | 60,600 | — | — |
| 2017-05-19 | $14.36 | $38.31 | 87,500 | — | — |
| 2017-05-18 | $14.47 | $38.60 | 59,800 | — | — |
| 2017-05-17 | $14.42 | $38.47 | 43,900 | — | — |
| 2017-05-16 | $14.56 | $38.84 | 41,200 | — | — |
| 2017-05-15 | $14.55 | $38.81 | 70,400 | — | — |
| 2017-05-12 | $14.53 | $38.76 | 47,300 | — | — |
| 2017-05-11 | $14.43 | $38.49 | 31,200 | — | — |
| 2017-05-10 | $14.45 | $38.39 | 48,100 | — | — |
| 2017-05-09 | $14.37 | $38.18 | 59,400 | — | — |
| 2017-05-08 | $14.27 | $37.91 | 129,200 | — | — |
| 2017-05-05 | $14.36 | $38.15 | 43,000 | — | — |
| 2017-05-04 | $14.41 | $38.29 | 71,600 | — | — |
| 2017-05-03 | $14.55 | $38.66 | 132,800 | — | — |
| 2017-05-02 | $14.64 | $38.90 | 56,900 | — | — |
| 2017-05-01 | $14.65 | $38.92 | 97,100 | — | — |
| 2017-04-28 | $14.68 | $39.00 | 64,300 | — | — |
| 2017-04-27 | $14.61 | $38.82 | 65,100 | — | — |
| 2017-04-26 | $14.65 | $38.92 | 80,400 | — | — |
| 2017-04-25 | $14.75 | $39.19 | 118,500 | — | — |
| 2017-04-24 | $14.66 | $38.95 | 73,500 | — | — |
| 2017-04-21 | $14.60 | $38.79 | 69,100 | — | — |
| 2017-04-20 | $14.63 | $38.87 | 62,100 | — | — |
| 2017-04-19 | $14.58 | $38.74 | 66,500 | — | — |
| 2017-04-18 | $14.47 | $38.45 | 43,500 | — | — |
| 2017-04-17 | $14.38 | $38.21 | 53,500 | — | — |
| 2017-04-13 | $14.46 | $38.42 | 34,700 | — | — |
| 2017-04-12 | $14.47 | $38.45 | 43,700 | — | — |
| 2017-04-11 | $14.54 | $38.63 | 40,600 | — | — |
| 2017-04-10 | $14.63 | $38.72 | 117,300 | — | — |
| 2017-04-07 | $14.38 | $38.06 | 87,600 | — | — |
| 2017-04-06 | $14.42 | $38.16 | 69,300 | — | — |
| 2017-04-05 | $14.39 | $38.08 | 56,700 | — | — |
| 2017-04-04 | $14.42 | $38.16 | 60,800 | — | — |
| 2017-04-03 | $14.33 | $37.92 | 61,900 | — | — |
| 2017-03-31 | $14.29 | $37.82 | 88,700 | — | — |
| 2017-03-30 | $14.41 | $38.13 | 47,500 | — | — |
| 2017-03-29 | $14.49 | $38.35 | 56,500 | — | — |
| 2017-03-28 | $14.49 | $38.35 | 57,600 | — | — |
| 2017-03-27 | $14.30 | $37.84 | 45,700 | — | — |
| 2017-03-24 | $14.43 | $38.19 | 72,800 | — | — |
| 2017-03-23 | $14.43 | $38.19 | 63,400 | — | — |
| 2017-03-22 | $14.46 | $38.27 | 67,400 | — | — |
| 2017-03-21 | $14.45 | $38.24 | 89,700 | — | — |
| 2017-03-20 | $14.58 | $38.58 | 43,500 | — | — |
| 2017-03-17 | $14.53 | $38.45 | 112,900 | — | — |
| 2017-03-16 | $14.40 | $38.11 | 74,800 | — | — |
| 2017-03-15 | $14.42 | $38.16 | 107,700 | — | — |
| 2017-03-14 | $14.44 | $38.21 | 76,000 | — | — |
| 2017-03-13 | $14.35 | $37.98 | 63,900 | — | — |
| 2017-03-10 | $14.39 | $37.93 | 82,900 | — | — |
| 2017-03-09 | $14.22 | $37.48 | 134,100 | — | — |
| 2017-03-08 | $14.38 | $37.90 | 81,700 | — | — |
| 2017-03-07 | $14.46 | $38.11 | 103,400 | — | — |
| 2017-03-06 | $14.43 | $38.03 | 73,200 | — | — |
| 2017-03-03 | $14.50 | $38.22 | 67,000 | — | — |
| 2017-03-02 | $14.45 | $38.09 | 45,700 | — | — |
| 2017-03-01 | $14.50 | $38.22 | 87,700 | — | — |
| 2017-02-28 | $14.44 | $38.06 | 121,300 | — | — |
| 2017-02-27 | $14.50 | $38.22 | 100,000 | — | — |
| 2017-02-24 | $14.50 | $38.22 | 86,900 | — | — |
| 2017-02-23 | $14.50 | $38.22 | 104,700 | — | — |
| 2017-02-22 | $14.51 | $38.24 | 136,000 | — | — |
| 2017-02-21 | $14.43 | $38.03 | 78,400 | — | — |
| 2017-02-17 | $14.49 | $38.19 | 61,200 | — | — |
| 2017-02-16 | $14.46 | $38.11 | 81,800 | — | — |
| 2017-02-15 | $14.49 | $38.19 | 214,300 | — | — |
| 2017-02-14 | $14.37 | $37.88 | 86,000 | — | — |
| 2017-02-13 | $14.40 | $37.95 | 72,000 | — | — |
| 2017-02-10 | $14.40 | $37.80 | 108,800 | — | — |
| 2017-02-09 | $14.38 | $37.75 | 78,800 | — | — |
| 2017-02-08 | $14.41 | $37.83 | 97,700 | — | — |
| 2017-02-07 | $14.46 | $37.96 | 64,900 | — | — |
| 2017-02-06 | $14.45 | $37.93 | 56,500 | — | — |
| 2017-02-03 | $14.45 | $37.93 | 133,900 | — | — |
| 2017-02-02 | $14.57 | $38.25 | 127,600 | — | — |
| 2017-02-01 | $14.54 | $38.17 | 66,800 | — | — |
| 2017-01-31 | $14.54 | $38.17 | 89,800 | — | — |
| 2017-01-30 | $14.58 | $38.27 | 98,400 | — | — |
| 2017-01-27 | $14.56 | $38.22 | 83,800 | — | — |
| 2017-01-26 | $14.56 | $38.22 | 94,800 | — | — |
| 2017-01-25 | $14.54 | $38.17 | 75,600 | — | — |
| 2017-01-24 | $14.52 | $38.12 | 94,600 | — | — |
| 2017-01-23 | $14.42 | $37.85 | 114,700 | — | — |
| 2017-01-20 | $14.30 | $37.54 | 104,900 | — | — |
| 2017-01-19 | $14.34 | $37.64 | 90,400 | — | — |
| 2017-01-18 | $14.40 | $37.80 | 107,000 | — | — |
| 2017-01-17 | $14.45 | $37.93 | 102,000 | — | — |
| 2017-01-13 | $14.33 | $37.62 | 50,500 | — | — |
| 2017-01-12 | $14.31 | $37.57 | 54,600 | — | — |
| 2017-01-11 | $14.28 | $37.49 | 109,600 | — | — |
| 2017-01-10 | $14.39 | $37.78 | 106,200 | — | — |
| 2017-01-09 | $14.21 | $37.30 | 206,100 | — | — |
| 2017-01-06 | $14.21 | $37.30 | 138,100 | — | — |
| 2017-01-05 | $14.15 | $37.15 | 107,100 | — | — |
| 2017-01-04 | $14.18 | $37.22 | 130,100 | — | — |
| 2017-01-03 | $14.06 | $36.91 | 105,000 | — | — |