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
- 1996-05-15 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 | $14.08 | $17.72 | 857,800 | — | — |
| 2017-12-28 | $14.05 | $17.68 | 773,600 | — | — |
| 2017-12-27 | $13.99 | $17.61 | 1,763,700 | — | — |
| 2017-12-26 | $13.99 | $17.61 | 879,500 | — | — |
| 2017-12-22 | $13.70 | $17.24 | 653,500 | — | — |
| 2017-12-21 | $13.72 | $17.27 | 610,500 | — | — |
| 2017-12-20 | $13.60 | $17.12 | 1,146,400 | — | — |
| 2017-12-19 | $13.23 | $16.65 | 1,152,900 | — | — |
| 2017-12-18 | $13.21 | $16.62 | 1,277,600 | — | — |
| 2017-12-15 | $12.78 | $16.08 | 3,981,000 | — | — |
| 2017-12-14 | $12.90 | $16.23 | 1,608,600 | — | — |
| 2017-12-13 | $13.18 | $16.59 | 1,989,800 | — | — |
| 2017-12-12 | $13.00 | $16.36 | 2,448,000 | — | — |
| 2017-12-11 | $12.81 | $16.12 | 2,632,600 | — | — |
| 2017-12-08 | $13.16 | $16.56 | 867,900 | — | — |
| 2017-12-07 | $13.11 | $16.50 | 1,179,000 | — | — |
| 2017-12-06 | $13.18 | $16.59 | 1,510,600 | — | — |
| 2017-12-05 | $13.38 | $16.84 | 1,108,100 | — | — |
| 2017-12-04 | $13.67 | $17.20 | 902,900 | — | — |
| 2017-12-01 | $13.96 | $17.57 | 780,100 | — | — |
| 2017-11-30 | $13.99 | $17.61 | 1,949,300 | — | — |
| 2017-11-29 | $14.07 | $17.71 | 1,006,700 | — | — |
| 2017-11-28 | $14.07 | $17.71 | 560,200 | — | — |
| 2017-11-27 | $14.26 | $17.95 | 521,000 | — | — |
| 2017-11-24 | $14.32 | $18.02 | 484,800 | — | — |
| 2017-11-22 | $14.30 | $18.00 | 1,108,000 | — | — |
| 2017-11-21 | $14.30 | $18.00 | 1,043,400 | — | — |
| 2017-11-20 | $13.86 | $17.44 | 1,148,300 | — | — |
| 2017-11-17 | $13.77 | $17.33 | 1,448,200 | — | — |
| 2017-11-16 | $13.42 | $16.89 | 956,900 | — | — |
| 2017-11-15 | $13.60 | $17.12 | 1,311,800 | — | — |
| 2017-11-14 | $13.86 | $17.44 | 879,400 | — | — |
| 2017-11-13 | $13.81 | $17.34 | 721,700 | — | — |
| 2017-11-10 | $13.84 | $17.38 | 792,100 | — | — |
| 2017-11-09 | $14.12 | $17.73 | 1,245,800 | — | — |
| 2017-11-08 | $14.22 | $17.86 | 890,600 | — | — |
| 2017-11-07 | $14.36 | $18.03 | 745,500 | — | — |
| 2017-11-06 | $14.56 | $18.28 | 1,440,800 | — | — |
| 2017-11-03 | $14.39 | $18.07 | 880,400 | — | — |
| 2017-11-02 | $14.54 | $18.26 | 1,629,900 | — | — |
| 2017-11-01 | $14.25 | $17.89 | 2,083,800 | — | — |
| 2017-10-31 | $13.79 | $17.32 | 1,044,300 | — | — |
| 2017-10-30 | $13.70 | $17.20 | 2,055,000 | — | — |
| 2017-10-27 | $14.00 | $17.58 | 1,503,400 | — | — |
| 2017-10-26 | $13.85 | $17.39 | 1,808,600 | — | — |
| 2017-10-25 | $14.15 | $17.77 | 929,800 | — | — |
| 2017-10-24 | $14.22 | $17.86 | 1,433,500 | — | — |
| 2017-10-23 | $14.20 | $17.83 | 1,794,200 | — | — |
| 2017-10-20 | $14.30 | $17.96 | 1,246,400 | — | — |
| 2017-10-19 | $14.42 | $18.11 | 1,074,800 | — | — |
| 2017-10-18 | $14.75 | $18.52 | 1,096,800 | — | — |
| 2017-10-17 | $14.86 | $18.66 | 1,707,800 | — | — |
| 2017-10-16 | $14.78 | $18.56 | 2,664,800 | — | — |
| 2017-10-13 | $14.50 | $18.21 | 1,696,400 | — | — |
| 2017-10-12 | $14.01 | $17.59 | 1,017,100 | — | — |
| 2017-10-11 | $13.71 | $17.22 | 637,600 | — | — |
| 2017-10-10 | $13.65 | $17.14 | 1,877,800 | — | — |
| 2017-10-09 | $13.83 | $17.37 | 509,600 | — | — |
| 2017-10-06 | $13.89 | $17.44 | 1,093,000 | — | — |
| 2017-10-05 | $13.76 | $17.28 | 1,231,800 | — | — |
| 2017-10-04 | $13.58 | $17.05 | 1,594,600 | — | — |
| 2017-10-03 | $13.20 | $16.58 | 926,700 | — | — |
| 2017-10-02 | $12.80 | $16.07 | 820,600 | — | — |
| 2017-09-29 | $12.79 | $16.06 | 901,500 | — | — |
| 2017-09-28 | $13.09 | $16.44 | 844,800 | — | — |
| 2017-09-27 | $12.94 | $16.25 | 1,277,700 | — | — |
| 2017-09-26 | $13.16 | $16.53 | 825,400 | — | — |
| 2017-09-25 | $13.36 | $16.78 | 1,155,900 | — | — |
| 2017-09-22 | $12.84 | $16.12 | 617,400 | — | — |
| 2017-09-21 | $12.75 | $16.01 | 1,057,900 | — | — |
| 2017-09-20 | $12.71 | $15.96 | 1,551,000 | — | — |
| 2017-09-19 | $13.03 | $16.36 | 513,100 | — | — |
| 2017-09-18 | $13.10 | $16.45 | 1,707,800 | — | — |
| 2017-09-15 | $13.16 | $16.53 | 2,595,100 | — | — |
| 2017-09-14 | $13.18 | $16.55 | 709,500 | — | — |
| 2017-09-13 | $13.08 | $16.43 | 1,486,700 | — | — |
| 2017-09-12 | $13.34 | $16.75 | 1,491,600 | — | — |
| 2017-09-11 | $13.33 | $16.74 | 1,627,600 | — | — |
| 2017-09-08 | $13.93 | $17.49 | 2,217,700 | — | — |
| 2017-09-07 | $13.97 | $17.54 | 1,171,200 | — | — |
| 2017-09-06 | $13.88 | $17.43 | 1,228,600 | — | — |
| 2017-09-05 | $14.03 | $17.62 | 2,197,500 | — | — |
| 2017-09-01 | $13.46 | $16.90 | 1,535,800 | — | — |
| 2017-08-31 | $13.43 | $16.86 | 1,897,400 | — | — |
| 2017-08-30 | $13.70 | $17.20 | 771,500 | — | — |
| 2017-08-29 | $13.68 | $17.18 | 1,869,400 | — | — |
| 2017-08-28 | $13.72 | $17.23 | 1,628,700 | — | — |
| 2017-08-25 | $13.11 | $16.46 | 1,050,800 | — | — |
| 2017-08-24 | $13.07 | $16.41 | 1,430,100 | — | — |
| 2017-08-23 | $12.89 | $16.19 | 1,058,300 | — | — |
| 2017-08-22 | $12.85 | $16.14 | 1,303,400 | — | — |
| 2017-08-21 | $12.76 | $16.02 | 1,379,100 | — | — |
| 2017-08-18 | $12.49 | $15.68 | 1,482,600 | — | — |
| 2017-08-17 | $12.23 | $15.36 | 1,524,300 | — | — |
| 2017-08-16 | $12.33 | $15.48 | 1,179,700 | — | — |
| 2017-08-15 | $11.97 | $15.03 | 926,900 | — | — |
| 2017-08-14 | $12.25 | $15.38 | 596,400 | — | — |
| 2017-08-11 | $12.31 | $15.46 | 737,700 | — | — |
| 2017-08-10 | $12.32 | $15.47 | 1,439,700 | — | — |
| 2017-08-09 | $12.40 | $15.57 | 959,500 | — | — |
| 2017-08-08 | $12.09 | $15.18 | 877,000 | — | — |
| 2017-08-07 | $11.97 | $15.03 | 929,800 | — | — |
| 2017-08-04 | $12.12 | $15.22 | 1,153,600 | — | — |
| 2017-08-03 | $12.22 | $15.35 | 726,600 | — | — |
| 2017-08-02 | $12.17 | $15.28 | 925,700 | — | — |
| 2017-08-01 | $12.26 | $15.40 | 906,500 | — | — |
| 2017-07-31 | $12.24 | $15.37 | 1,036,100 | — | — |
| 2017-07-28 | $12.50 | $15.70 | 1,527,200 | — | — |
| 2017-07-27 | $12.45 | $15.63 | 2,017,000 | — | — |
| 2017-07-26 | $12.35 | $15.51 | 1,644,600 | — | — |
| 2017-07-25 | $12.32 | $15.47 | 1,490,400 | — | — |
| 2017-07-24 | $12.25 | $15.38 | 718,600 | — | — |
| 2017-07-21 | $12.35 | $15.51 | 642,500 | — | — |
| 2017-07-20 | $12.31 | $15.46 | 762,100 | — | — |
| 2017-07-19 | $12.13 | $15.23 | 878,400 | — | — |
| 2017-07-18 | $12.08 | $15.17 | 758,400 | — | — |
| 2017-07-17 | $12.08 | $15.17 | 1,056,400 | — | — |
| 2017-07-14 | $11.97 | $15.03 | 1,405,400 | — | — |
| 2017-07-13 | $11.77 | $14.78 | 981,900 | — | — |
| 2017-07-12 | $11.82 | $14.84 | 1,317,000 | — | — |
| 2017-07-11 | $11.59 | $14.55 | 1,266,500 | — | — |
| 2017-07-10 | $11.56 | $14.52 | 1,017,000 | — | — |
| 2017-07-07 | $11.44 | $14.37 | 1,082,000 | — | — |
| 2017-07-06 | $11.66 | $14.64 | 936,000 | — | — |
| 2017-07-05 | $11.64 | $14.62 | 1,715,600 | — | — |
| 2017-07-03 | $11.29 | $14.18 | 981,900 | — | — |
| 2017-06-30 | $11.50 | $14.44 | 1,841,800 | — | — |
| 2017-06-29 | $10.99 | $13.80 | 847,800 | — | — |
| 2017-06-28 | $11.02 | $13.84 | 1,587,000 | — | — |
| 2017-06-27 | $11.01 | $13.83 | 2,398,700 | — | — |
| 2017-06-26 | $11.48 | $14.42 | 1,496,500 | — | — |
| 2017-06-23 | $11.57 | $14.53 | 1,364,300 | — | — |
| 2017-06-22 | $11.57 | $14.53 | 4,682,900 | — | — |
| 2017-06-21 | $11.47 | $14.40 | 1,024,300 | — | — |
| 2017-06-20 | $11.24 | $14.11 | 1,235,500 | — | — |
| 2017-06-19 | $11.29 | $14.18 | 1,477,400 | — | — |
| 2017-06-16 | $11.22 | $14.09 | 3,039,300 | — | — |
| 2017-06-15 | $11.22 | $14.09 | 1,776,100 | — | — |
| 2017-06-14 | $11.27 | $14.15 | 3,238,700 | — | — |
| 2017-06-13 | $11.62 | $14.59 | 3,557,000 | — | — |
| 2017-06-12 | $11.48 | $14.42 | 5,678,600 | — | — |
| 2017-06-09 | $12.73 | $15.99 | 1,027,700 | — | — |
| 2017-06-08 | $12.63 | $15.86 | 1,217,800 | — | — |
| 2017-06-07 | $12.63 | $15.86 | 1,283,900 | — | — |
| 2017-06-06 | $12.86 | $16.15 | 2,364,000 | — | — |
| 2017-06-05 | $12.51 | $15.71 | 1,170,800 | — | — |
| 2017-06-02 | $12.34 | $15.50 | 1,320,000 | — | — |
| 2017-06-01 | $12.29 | $15.43 | 1,080,800 | — | — |
| 2017-05-31 | $12.44 | $15.62 | 2,053,200 | — | — |
| 2017-05-30 | $12.37 | $15.53 | 633,200 | — | — |
| 2017-05-26 | $12.44 | $15.62 | 938,500 | — | — |
| 2017-05-25 | $12.19 | $15.31 | 1,231,200 | — | — |
| 2017-05-24 | $12.06 | $15.14 | 1,405,400 | — | — |
| 2017-05-23 | $12.00 | $15.07 | 1,887,500 | — | — |
| 2017-05-22 | $12.50 | $15.70 | 1,348,700 | — | — |
| 2017-05-19 | $12.35 | $15.51 | 3,094,900 | — | — |
| 2017-05-18 | $12.09 | $15.18 | 1,443,000 | — | — |
| 2017-05-17 | $12.68 | $15.92 | 1,558,400 | — | — |
| 2017-05-16 | $12.47 | $15.66 | 1,035,400 | — | — |
| 2017-05-15 | $12.55 | $15.76 | 1,252,600 | — | — |
| 2017-05-12 | $12.61 | $15.84 | 1,336,100 | — | — |
| 2017-05-11 | $12.53 | $15.73 | 1,517,400 | — | — |
| 2017-05-10 | $12.26 | $15.40 | 1,501,500 | — | — |
| 2017-05-09 | $12.31 | $15.46 | 957,300 | — | — |
| 2017-05-08 | $12.49 | $15.68 | 801,900 | — | — |
| 2017-05-05 | $12.42 | $15.60 | 1,685,600 | — | — |
| 2017-05-04 | $11.75 | $14.76 | 2,268,200 | — | — |
| 2017-05-03 | $11.95 | $15.01 | 2,517,400 | — | — |
| 2017-05-02 | $11.77 | $14.78 | 1,942,100 | — | — |
| 2017-05-01 | $11.61 | $14.58 | 1,507,300 | — | — |
| 2017-04-28 | $12.01 | $15.08 | 1,959,200 | — | — |
| 2017-04-27 | $11.60 | $14.57 | 2,355,900 | — | — |
| 2017-04-26 | $11.98 | $15.04 | 2,028,700 | — | — |
| 2017-04-25 | $11.78 | $14.79 | 2,660,700 | — | — |
| 2017-04-24 | $11.96 | $15.02 | 1,691,400 | — | — |
| 2017-04-21 | $12.20 | $15.32 | 994,100 | — | — |
| 2017-04-20 | $12.31 | $15.46 | 1,128,800 | — | — |
| 2017-04-19 | $12.26 | $15.40 | 1,876,100 | — | — |
| 2017-04-18 | $12.63 | $15.86 | 1,630,100 | — | — |
| 2017-04-17 | $12.35 | $15.51 | 829,000 | — | — |
| 2017-04-13 | $12.36 | $15.52 | 2,475,700 | — | — |
| 2017-04-12 | $12.12 | $15.15 | 1,304,200 | — | — |
| 2017-04-11 | $11.95 | $14.94 | 2,126,700 | — | — |
| 2017-04-10 | $12.14 | $15.17 | 891,000 | — | — |
| 2017-04-07 | $12.08 | $15.10 | 1,112,300 | — | — |
| 2017-04-06 | $12.34 | $15.42 | 716,500 | — | — |
| 2017-04-05 | $12.50 | $15.62 | 1,593,000 | — | — |
| 2017-04-04 | $12.51 | $15.64 | 1,158,700 | — | — |
| 2017-04-03 | $12.09 | $15.11 | 1,147,300 | — | — |
| 2017-03-31 | $12.04 | $15.05 | 1,217,200 | — | — |
| 2017-03-30 | $11.95 | $14.94 | 1,137,700 | — | — |
| 2017-03-29 | $12.39 | $15.49 | 926,700 | — | — |
| 2017-03-28 | $12.53 | $15.66 | 1,547,000 | — | — |
| 2017-03-27 | $12.61 | $15.76 | 835,800 | — | — |
| 2017-03-24 | $12.49 | $15.61 | 1,088,100 | — | — |
| 2017-03-23 | $12.43 | $15.54 | 1,206,400 | — | — |
| 2017-03-22 | $12.56 | $15.70 | 1,267,400 | — | — |
| 2017-03-21 | $12.64 | $15.80 | 1,852,200 | — | — |
| 2017-03-20 | $12.64 | $15.80 | 1,364,000 | — | — |
| 2017-03-17 | $12.78 | $15.97 | 2,732,700 | — | — |
| 2017-03-16 | $12.86 | $16.07 | 1,005,800 | — | — |
| 2017-03-15 | $12.74 | $15.92 | 1,469,100 | — | — |
| 2017-03-14 | $11.75 | $14.69 | 1,288,200 | — | — |
| 2017-03-13 | $11.98 | $14.97 | 1,299,000 | — | — |
| 2017-03-10 | $11.81 | $14.76 | 1,420,100 | — | — |
| 2017-03-09 | $11.46 | $14.32 | 1,236,400 | — | — |
| 2017-03-08 | $11.39 | $14.24 | 1,366,800 | — | — |
| 2017-03-07 | $11.67 | $14.59 | 1,436,600 | — | — |
| 2017-03-06 | $11.71 | $14.64 | 1,387,200 | — | — |
| 2017-03-03 | $12.09 | $15.11 | 1,389,700 | — | — |
| 2017-03-02 | $11.83 | $14.79 | 1,728,800 | — | — |
| 2017-03-01 | $12.54 | $15.67 | 1,915,200 | — | — |
| 2017-02-28 | $12.30 | $15.37 | 2,106,300 | — | — |
| 2017-02-27 | $12.19 | $15.24 | 1,675,000 | — | — |
| 2017-02-24 | $12.63 | $15.79 | 1,247,000 | — | — |
| 2017-02-23 | $12.83 | $16.04 | 1,381,900 | — | — |
| 2017-02-22 | $12.94 | $16.17 | 1,571,100 | — | — |
| 2017-02-21 | $13.04 | $16.30 | 1,737,300 | — | — |
| 2017-02-17 | $13.13 | $16.41 | 2,081,700 | — | — |
| 2017-02-16 | $13.41 | $16.76 | 1,780,200 | — | — |
| 2017-02-15 | $13.71 | $17.14 | 935,100 | — | — |
| 2017-02-14 | $13.71 | $17.14 | 1,361,900 | — | — |
| 2017-02-13 | $13.88 | $17.35 | 2,183,500 | — | — |
| 2017-02-10 | $14.16 | $17.70 | 948,100 | — | — |
| 2017-02-09 | $13.75 | $17.19 | 1,213,900 | — | — |
| 2017-02-08 | $14.18 | $17.72 | 2,963,400 | — | — |
| 2017-02-07 | $14.43 | $18.04 | 1,128,100 | — | — |
| 2017-02-06 | $14.47 | $18.09 | 1,175,700 | — | — |
| 2017-02-03 | $13.70 | $17.12 | 890,400 | — | — |
| 2017-02-02 | $13.72 | $17.15 | 814,900 | — | — |
| 2017-02-01 | $13.55 | $16.94 | 1,173,800 | — | — |
| 2017-01-31 | $13.79 | $17.24 | 1,242,200 | — | — |
| 2017-01-30 | $13.17 | $16.46 | 594,700 | — | — |
| 2017-01-27 | $13.31 | $16.64 | 728,900 | — | — |
| 2017-01-26 | $12.97 | $16.21 | 916,200 | — | — |
| 2017-01-25 | $13.15 | $16.44 | 849,800 | — | — |
| 2017-01-24 | $13.49 | $16.86 | 1,039,700 | — | — |
| 2017-01-23 | $13.53 | $16.91 | 787,900 | — | — |
| 2017-01-20 | $13.15 | $16.44 | 551,900 | — | — |
| 2017-01-19 | $12.91 | $16.14 | 863,000 | — | — |
| 2017-01-18 | $13.05 | $16.31 | 1,070,500 | — | — |
| 2017-01-17 | $13.42 | $16.77 | 982,300 | — | — |
| 2017-01-13 | $13.08 | $16.35 | 942,900 | — | — |
| 2017-01-12 | $13.00 | $16.25 | 1,221,700 | — | — |
| 2017-01-11 | $13.04 | $16.30 | 1,142,700 | — | — |
| 2017-01-10 | $13.10 | $16.37 | 1,167,700 | — | — |
| 2017-01-09 | $12.79 | $15.99 | 1,005,700 | — | — |
| 2017-01-06 | $12.58 | $15.72 | 1,578,200 | — | — |
| 2017-01-05 | $13.03 | $16.29 | 1,803,400 | — | — |
| 2017-01-04 | $12.69 | $15.86 | 2,128,500 | — | — |
| 2017-01-03 | $12.01 | $15.01 | 1,065,700 | — | — |