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
- 2003-07-29 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 | $15.89 | $50.12 | 107,000 | — | — |
| 2017-12-28 | $15.87 | $50.05 | 88,700 | — | — |
| 2017-12-27 | $15.91 | $49.93 | 75,700 | — | — |
| 2017-12-26 | $15.93 | $49.99 | 82,200 | — | — |
| 2017-12-22 | $15.86 | $49.77 | 63,400 | — | — |
| 2017-12-21 | $15.81 | $49.61 | 104,000 | — | — |
| 2017-12-20 | $15.89 | $49.86 | 149,300 | — | — |
| 2017-12-19 | $15.81 | $49.61 | 129,300 | — | — |
| 2017-12-18 | $15.75 | $49.43 | 135,700 | — | — |
| 2017-12-15 | $15.85 | $49.74 | 70,500 | — | — |
| 2017-12-14 | $15.81 | $49.61 | 125,100 | — | — |
| 2017-12-13 | $15.82 | $49.65 | 150,600 | — | — |
| 2017-12-12 | $15.79 | $49.55 | 106,700 | — | — |
| 2017-12-11 | $15.81 | $49.61 | 114,900 | — | — |
| 2017-12-08 | $15.93 | $49.74 | 78,400 | — | — |
| 2017-12-07 | $15.97 | $49.86 | 75,600 | — | — |
| 2017-12-06 | $16.05 | $50.11 | 61,000 | — | — |
| 2017-12-05 | $15.98 | $49.90 | 76,900 | — | — |
| 2017-12-04 | $15.91 | $49.68 | 75,500 | — | — |
| 2017-12-01 | $15.95 | $49.80 | 83,800 | — | — |
| 2017-11-30 | $15.91 | $49.68 | 101,000 | — | — |
| 2017-11-29 | $15.86 | $49.52 | 68,500 | — | — |
| 2017-11-28 | $15.92 | $49.71 | 106,300 | — | — |
| 2017-11-27 | $15.85 | $49.49 | 85,700 | — | — |
| 2017-11-24 | $15.83 | $49.43 | 44,200 | — | — |
| 2017-11-22 | $15.76 | $49.21 | 67,900 | — | — |
| 2017-11-21 | $15.82 | $49.40 | 97,300 | — | — |
| 2017-11-20 | $15.80 | $49.33 | 61,600 | — | — |
| 2017-11-17 | $15.80 | $49.33 | 64,700 | — | — |
| 2017-11-16 | $15.77 | $49.24 | 92,700 | — | — |
| 2017-11-15 | $15.62 | $48.77 | 86,200 | — | — |
| 2017-11-14 | $15.52 | $48.46 | 149,000 | — | — |
| 2017-11-13 | $15.82 | $49.15 | 100,100 | — | — |
| 2017-11-10 | $15.95 | $49.55 | 60,200 | — | — |
| 2017-11-09 | $15.98 | $49.64 | 89,100 | — | — |
| 2017-11-08 | $16.09 | $49.98 | 70,200 | — | — |
| 2017-11-07 | $16.15 | $50.17 | 87,200 | — | — |
| 2017-11-06 | $16.17 | $50.23 | 47,000 | — | — |
| 2017-11-03 | $16.16 | $50.20 | 209,700 | — | — |
| 2017-11-02 | $16.00 | $49.71 | 61,500 | — | — |
| 2017-11-01 | $16.01 | $49.74 | 39,700 | — | — |
| 2017-10-31 | $16.05 | $49.86 | 113,800 | — | — |
| 2017-10-30 | $16.07 | $49.92 | 90,100 | — | — |
| 2017-10-27 | $16.03 | $49.80 | 41,300 | — | — |
| 2017-10-26 | $16.00 | $49.71 | 108,900 | — | — |
| 2017-10-25 | $15.99 | $49.67 | 165,900 | — | — |
| 2017-10-24 | $16.17 | $50.23 | 104,000 | — | — |
| 2017-10-23 | $16.23 | $50.42 | 67,600 | — | — |
| 2017-10-20 | $16.18 | $50.26 | 71,700 | — | — |
| 2017-10-19 | $16.11 | $50.05 | 79,600 | — | — |
| 2017-10-18 | $16.17 | $50.23 | 79,900 | — | — |
| 2017-10-17 | $16.17 | $50.23 | 99,000 | — | — |
| 2017-10-16 | $16.21 | $50.36 | 50,400 | — | — |
| 2017-10-13 | $16.20 | $50.33 | 53,100 | — | — |
| 2017-10-12 | $16.24 | $50.20 | 75,500 | — | — |
| 2017-10-11 | $16.27 | $50.30 | 141,900 | — | — |
| 2017-10-10 | $16.25 | $50.23 | 89,700 | — | — |
| 2017-10-09 | $16.16 | $49.96 | 52,200 | — | — |
| 2017-10-06 | $16.13 | $49.86 | 64,600 | — | — |
| 2017-10-05 | $16.03 | $49.55 | 167,300 | — | — |
| 2017-10-04 | $16.07 | $49.68 | 81,500 | — | — |
| 2017-10-03 | $16.16 | $49.96 | 58,900 | — | — |
| 2017-10-02 | $16.15 | $49.92 | 43,700 | — | — |
| 2017-09-29 | $16.11 | $49.80 | 136,500 | — | — |
| 2017-09-28 | $16.07 | $49.68 | 79,900 | — | — |
| 2017-09-27 | $16.09 | $49.74 | 75,500 | — | — |
| 2017-09-26 | $16.08 | $49.71 | 105,900 | — | — |
| 2017-09-25 | $16.02 | $49.52 | 53,200 | — | — |
| 2017-09-22 | $16.05 | $49.61 | 53,500 | — | — |
| 2017-09-21 | $16.02 | $49.52 | 60,400 | — | — |
| 2017-09-20 | $16.00 | $49.46 | 44,900 | — | — |
| 2017-09-19 | $15.99 | $49.43 | 64,000 | — | — |
| 2017-09-18 | $16.04 | $49.58 | 73,900 | — | — |
| 2017-09-15 | $15.98 | $49.40 | 73,800 | — | — |
| 2017-09-14 | $15.96 | $49.34 | 52,300 | — | — |
| 2017-09-13 | $16.00 | $49.21 | 64,200 | — | — |
| 2017-09-12 | $16.01 | $49.24 | 74,900 | — | — |
| 2017-09-11 | $15.98 | $49.15 | 84,900 | — | — |
| 2017-09-08 | $15.95 | $49.06 | 40,200 | — | — |
| 2017-09-07 | $16.02 | $49.27 | 68,000 | — | — |
| 2017-09-06 | $15.96 | $49.09 | 73,100 | — | — |
| 2017-09-05 | $15.98 | $49.15 | 131,500 | — | — |
| 2017-09-01 | $16.00 | $49.21 | 74,500 | — | — |
| 2017-08-31 | $15.99 | $49.18 | 82,400 | — | — |
| 2017-08-30 | $15.96 | $49.09 | 122,600 | — | — |
| 2017-08-29 | $15.98 | $49.15 | 63,000 | — | — |
| 2017-08-28 | $16.00 | $49.21 | 101,200 | — | — |
| 2017-08-25 | $15.98 | $49.15 | 61,500 | — | — |
| 2017-08-24 | $15.91 | $48.94 | 65,200 | — | — |
| 2017-08-23 | $15.83 | $48.69 | 176,100 | — | — |
| 2017-08-22 | $15.90 | $48.91 | 90,100 | — | — |
| 2017-08-21 | $15.83 | $48.69 | 101,000 | — | — |
| 2017-08-18 | $15.83 | $48.69 | 93,600 | — | — |
| 2017-08-17 | $15.85 | $48.75 | 79,900 | — | — |
| 2017-08-16 | $15.87 | $48.81 | 192,800 | — | — |
| 2017-08-15 | $15.88 | $48.84 | 94,800 | — | — |
| 2017-08-14 | $15.90 | $48.91 | 247,200 | — | — |
| 2017-08-11 | $15.80 | $48.60 | 342,400 | — | — |
| 2017-08-10 | $15.76 | $48.23 | 371,500 | — | — |
| 2017-08-09 | $16.00 | $48.96 | 289,200 | — | — |
| 2017-08-08 | $16.07 | $49.18 | 255,100 | — | — |
| 2017-08-07 | $16.11 | $49.30 | 230,800 | — | — |
| 2017-08-04 | $15.95 | $48.81 | 79,800 | — | — |
| 2017-08-03 | $15.96 | $48.84 | 89,100 | — | — |
| 2017-08-02 | $15.91 | $48.69 | 102,400 | — | — |
| 2017-08-01 | $15.87 | $48.57 | 166,100 | — | — |
| 2017-07-31 | $15.89 | $48.63 | 182,600 | — | — |
| 2017-07-28 | $15.96 | $48.84 | 55,300 | — | — |
| 2017-07-27 | $15.84 | $48.47 | 69,800 | — | — |
| 2017-07-26 | $15.87 | $48.57 | 92,400 | — | — |
| 2017-07-25 | $15.86 | $48.53 | 54,500 | — | — |
| 2017-07-24 | $15.86 | $48.53 | 81,200 | — | — |
| 2017-07-21 | $15.80 | $48.35 | 94,200 | — | — |
| 2017-07-20 | $15.80 | $48.35 | 188,900 | — | — |
| 2017-07-19 | $15.89 | $48.63 | 63,000 | — | — |
| 2017-07-18 | $15.86 | $48.53 | 134,400 | — | — |
| 2017-07-17 | $15.79 | $48.32 | 60,600 | — | — |
| 2017-07-14 | $15.77 | $48.26 | 63,800 | — | — |
| 2017-07-13 | $15.74 | $48.17 | 98,300 | — | — |
| 2017-07-12 | $15.74 | $48.17 | 76,500 | — | — |
| 2017-07-11 | $15.79 | $48.08 | 51,000 | — | — |
| 2017-07-10 | $15.79 | $48.08 | 137,200 | — | — |
| 2017-07-07 | $15.72 | $47.86 | 62,800 | — | — |
| 2017-07-06 | $15.70 | $47.80 | 96,900 | — | — |
| 2017-07-05 | $15.70 | $47.80 | 131,300 | — | — |
| 2017-07-03 | $15.78 | $48.05 | 52,700 | — | — |
| 2017-06-30 | $15.78 | $48.05 | 108,700 | — | — |
| 2017-06-29 | $15.63 | $47.59 | 73,200 | — | — |
| 2017-06-28 | $15.63 | $47.59 | 45,900 | — | — |
| 2017-06-27 | $15.61 | $47.53 | 88,500 | — | — |
| 2017-06-26 | $15.60 | $47.50 | 109,100 | — | — |
| 2017-06-23 | $15.62 | $47.56 | 87,900 | — | — |
| 2017-06-22 | $15.68 | $47.74 | 105,200 | — | — |
| 2017-06-21 | $15.63 | $47.59 | 87,300 | — | — |
| 2017-06-20 | $15.70 | $47.80 | 72,700 | — | — |
| 2017-06-19 | $15.66 | $47.68 | 69,200 | — | — |
| 2017-06-16 | $15.68 | $47.74 | 30,400 | — | — |
| 2017-06-15 | $15.67 | $47.71 | 63,400 | — | — |
| 2017-06-14 | $15.65 | $47.65 | 59,400 | — | — |
| 2017-06-13 | $15.63 | $47.59 | 93,800 | — | — |
| 2017-06-12 | $15.73 | $47.63 | 69,600 | — | — |
| 2017-06-09 | $15.78 | $47.78 | 75,600 | — | — |
| 2017-06-08 | $15.71 | $47.57 | 103,300 | — | — |
| 2017-06-07 | $15.76 | $47.72 | 70,800 | — | — |
| 2017-06-06 | $15.79 | $47.81 | 81,700 | — | — |
| 2017-06-05 | $15.71 | $47.57 | 56,100 | — | — |
| 2017-06-02 | $15.76 | $47.72 | 60,700 | — | — |
| 2017-06-01 | $15.68 | $47.48 | 103,300 | — | — |
| 2017-05-31 | $15.72 | $47.60 | 72,200 | — | — |
| 2017-05-30 | $15.70 | $47.54 | 58,700 | — | — |
| 2017-05-26 | $15.73 | $47.63 | 78,500 | — | — |
| 2017-05-25 | $15.74 | $47.66 | 87,200 | — | — |
| 2017-05-24 | $15.68 | $47.48 | 77,200 | — | — |
| 2017-05-23 | $15.64 | $47.36 | 57,500 | — | — |
| 2017-05-22 | $15.59 | $47.20 | 69,100 | — | — |
| 2017-05-19 | $15.61 | $47.26 | 69,400 | — | — |
| 2017-05-18 | $15.55 | $47.08 | 70,200 | — | — |
| 2017-05-17 | $15.56 | $47.11 | 106,500 | — | — |
| 2017-05-16 | $15.66 | $47.42 | 80,100 | — | — |
| 2017-05-15 | $15.67 | $47.45 | 69,700 | — | — |
| 2017-05-12 | $15.67 | $47.45 | 55,100 | — | — |
| 2017-05-11 | $15.69 | $47.51 | 70,200 | — | — |
| 2017-05-10 | $15.75 | $47.43 | 101,900 | — | — |
| 2017-05-09 | $15.68 | $47.21 | 69,200 | — | — |
| 2017-05-08 | $15.69 | $47.24 | 82,700 | — | — |
| 2017-05-05 | $15.71 | $47.30 | 87,200 | — | — |
| 2017-05-04 | $15.67 | $47.18 | 108,100 | — | — |
| 2017-05-03 | $15.74 | $47.40 | 77,700 | — | — |
| 2017-05-02 | $15.74 | $47.40 | 85,800 | — | — |
| 2017-05-01 | $15.74 | $47.40 | 108,900 | — | — |
| 2017-04-28 | $15.71 | $47.30 | 89,100 | — | — |
| 2017-04-27 | $15.69 | $47.24 | 60,900 | — | — |
| 2017-04-26 | $15.69 | $47.24 | 74,900 | — | — |
| 2017-04-25 | $15.68 | $47.21 | 133,500 | — | — |
| 2017-04-24 | $15.64 | $47.09 | 146,600 | — | — |
| 2017-04-21 | $15.61 | $47.00 | 107,900 | — | — |
| 2017-04-20 | $15.58 | $46.91 | 102,600 | — | — |
| 2017-04-19 | $15.56 | $46.85 | 66,400 | — | — |
| 2017-04-18 | $15.53 | $46.76 | 186,600 | — | — |
| 2017-04-17 | $15.65 | $47.12 | 66,700 | — | — |
| 2017-04-13 | $15.68 | $47.21 | 65,400 | — | — |
| 2017-04-12 | $15.63 | $47.06 | 59,000 | — | — |
| 2017-04-11 | $15.64 | $47.09 | 80,600 | — | — |
| 2017-04-10 | $15.73 | $47.10 | 116,100 | — | — |
| 2017-04-07 | $15.62 | $46.77 | 52,300 | — | — |
| 2017-04-06 | $15.56 | $46.59 | 65,300 | — | — |
| 2017-04-05 | $15.58 | $46.65 | 59,900 | — | — |
| 2017-04-04 | $15.55 | $46.56 | 61,500 | — | — |
| 2017-04-03 | $15.58 | $46.65 | 144,800 | — | — |
| 2017-03-31 | $15.57 | $46.62 | 84,900 | — | — |
| 2017-03-30 | $15.50 | $46.41 | 59,200 | — | — |
| 2017-03-29 | $15.47 | $46.32 | 89,200 | — | — |
| 2017-03-28 | $15.46 | $46.29 | 138,100 | — | — |
| 2017-03-27 | $15.39 | $46.09 | 66,300 | — | — |
| 2017-03-24 | $15.40 | $46.12 | 102,400 | — | — |
| 2017-03-23 | $15.38 | $46.06 | 74,100 | — | — |
| 2017-03-22 | $15.43 | $46.20 | 62,800 | — | — |
| 2017-03-21 | $15.39 | $46.09 | 100,900 | — | — |
| 2017-03-20 | $15.50 | $46.41 | 114,300 | — | — |
| 2017-03-17 | $15.45 | $46.26 | 96,400 | — | — |
| 2017-03-16 | $15.38 | $46.06 | 108,300 | — | — |
| 2017-03-15 | $15.44 | $46.23 | 219,600 | — | — |
| 2017-03-14 | $15.23 | $45.61 | 164,300 | — | — |
| 2017-03-13 | $15.42 | $46.17 | 123,800 | — | — |
| 2017-03-10 | $15.64 | $46.57 | 156,300 | — | — |
| 2017-03-09 | $15.48 | $46.10 | 241,800 | — | — |
| 2017-03-08 | $15.75 | $46.90 | 147,500 | — | — |
| 2017-03-07 | $15.96 | $47.53 | 113,000 | — | — |
| 2017-03-06 | $16.00 | $47.65 | 101,500 | — | — |
| 2017-03-03 | $15.97 | $47.56 | 96,700 | — | — |
| 2017-03-02 | $16.03 | $47.73 | 72,000 | — | — |
| 2017-03-01 | $16.03 | $47.73 | 95,200 | — | — |
| 2017-02-28 | $15.98 | $47.59 | 94,800 | — | — |
| 2017-02-27 | $15.90 | $47.35 | 73,700 | — | — |
| 2017-02-24 | $15.90 | $47.35 | 92,700 | — | — |
| 2017-02-23 | $15.88 | $47.29 | 69,400 | — | — |
| 2017-02-22 | $15.92 | $47.41 | 188,700 | — | — |
| 2017-02-21 | $15.84 | $47.17 | 112,800 | — | — |
| 2017-02-17 | $15.74 | $46.87 | 54,400 | — | — |
| 2017-02-16 | $15.74 | $46.87 | 72,800 | — | — |
| 2017-02-15 | $15.76 | $46.93 | 159,400 | — | — |
| 2017-02-14 | $15.82 | $47.11 | 108,000 | — | — |
| 2017-02-13 | $15.81 | $47.08 | 92,200 | — | — |
| 2017-02-10 | $15.90 | $47.09 | 99,700 | — | — |
| 2017-02-09 | $15.91 | $47.12 | 126,200 | — | — |
| 2017-02-08 | $15.85 | $46.94 | 106,600 | — | — |
| 2017-02-07 | $15.85 | $46.94 | 115,300 | — | — |
| 2017-02-06 | $15.90 | $47.09 | 68,800 | — | — |
| 2017-02-03 | $15.78 | $46.73 | 97,200 | — | — |
| 2017-02-02 | $15.82 | $46.85 | 94,500 | — | — |
| 2017-02-01 | $15.81 | $46.82 | 78,700 | — | — |
| 2017-01-31 | $15.84 | $46.91 | 76,100 | — | — |
| 2017-01-30 | $15.76 | $46.67 | 67,100 | — | — |
| 2017-01-27 | $15.76 | $46.67 | 96,600 | — | — |
| 2017-01-26 | $15.76 | $46.67 | 67,800 | — | — |
| 2017-01-25 | $15.69 | $46.47 | 134,600 | — | — |
| 2017-01-24 | $15.64 | $46.32 | 87,600 | — | — |
| 2017-01-23 | $15.62 | $46.26 | 88,400 | — | — |
| 2017-01-20 | $15.54 | $46.02 | 117,100 | — | — |
| 2017-01-19 | $15.60 | $46.20 | 106,300 | — | — |
| 2017-01-18 | $15.59 | $46.17 | 103,300 | — | — |
| 2017-01-17 | $15.59 | $46.17 | 117,500 | — | — |
| 2017-01-13 | $15.55 | $46.05 | 194,000 | — | — |
| 2017-01-12 | $15.53 | $45.99 | 104,100 | — | — |
| 2017-01-11 | $15.53 | $45.99 | 76,000 | — | — |
| 2017-01-10 | $15.55 | $46.05 | 106,800 | — | — |
| 2017-01-09 | $15.50 | $45.90 | 138,300 | — | — |
| 2017-01-06 | $15.43 | $45.70 | 70,300 | — | — |
| 2017-01-05 | $15.36 | $45.49 | 100,500 | — | — |
| 2017-01-04 | $15.40 | $45.61 | 151,400 | — | — |
| 2017-01-03 | $15.28 | $45.25 | 76,400 | — | — |