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
- 1992-02-28 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 | $13.93 | $18.84 | 922,500 | — | — |
| 2017-12-28 | $14.06 | $19.02 | 1,044,800 | — | — |
| 2017-12-27 | $14.02 | $18.96 | 2,733,700 | — | — |
| 2017-12-26 | $15.06 | $20.37 | 446,800 | — | — |
| 2017-12-22 | $15.14 | $20.48 | 433,200 | — | — |
| 2017-12-21 | $15.28 | $20.67 | 836,800 | — | — |
| 2017-12-20 | $15.01 | $20.30 | 800,000 | — | — |
| 2017-12-19 | $14.66 | $19.83 | 1,061,700 | — | — |
| 2017-12-18 | $14.68 | $19.85 | 533,800 | — | — |
| 2017-12-15 | $14.79 | $20.00 | 1,317,800 | — | — |
| 2017-12-14 | $14.64 | $19.80 | 1,344,200 | — | — |
| 2017-12-13 | $14.13 | $19.11 | 488,000 | — | — |
| 2017-12-12 | $14.08 | $19.04 | 905,600 | — | — |
| 2017-12-11 | $14.41 | $19.49 | 496,800 | — | — |
| 2017-12-08 | $14.45 | $19.54 | 722,600 | — | — |
| 2017-12-07 | $14.49 | $19.60 | 723,800 | — | — |
| 2017-12-06 | $14.34 | $19.39 | 523,000 | — | — |
| 2017-12-05 | $14.38 | $19.45 | 985,600 | — | — |
| 2017-12-04 | $14.72 | $19.91 | 1,986,600 | — | — |
| 2017-12-01 | $14.12 | $19.10 | 1,073,300 | — | — |
| 2017-11-30 | $14.51 | $19.62 | 710,100 | — | — |
| 2017-11-29 | $14.43 | $19.52 | 556,200 | — | — |
| 2017-11-28 | $14.42 | $19.50 | 886,300 | — | — |
| 2017-11-27 | $14.18 | $19.18 | 716,600 | — | — |
| 2017-11-24 | $14.33 | $19.38 | 383,400 | — | — |
| 2017-11-22 | $14.34 | $19.39 | 433,900 | — | — |
| 2017-11-21 | $14.55 | $19.68 | 913,400 | — | — |
| 2017-11-20 | $14.36 | $19.41 | 526,200 | — | — |
| 2017-11-17 | $14.14 | $19.11 | 422,300 | — | — |
| 2017-11-16 | $13.95 | $18.85 | 511,000 | — | — |
| 2017-11-15 | $13.83 | $18.69 | 520,600 | — | — |
| 2017-11-14 | $13.86 | $18.73 | 455,000 | — | — |
| 2017-11-13 | $13.85 | $18.72 | 937,700 | — | — |
| 2017-11-10 | $14.00 | $18.92 | 501,500 | — | — |
| 2017-11-09 | $13.88 | $18.76 | 541,200 | — | — |
| 2017-11-08 | $13.99 | $18.91 | 884,600 | — | — |
| 2017-11-07 | $13.72 | $18.54 | 1,047,000 | — | — |
| 2017-11-06 | $14.17 | $19.15 | 1,337,700 | — | — |
| 2017-11-03 | $14.04 | $18.98 | 831,100 | — | — |
| 2017-11-02 | $14.21 | $19.21 | 576,100 | — | — |
| 2017-11-01 | $14.31 | $19.34 | 914,900 | — | — |
| 2017-10-31 | $14.43 | $19.50 | 965,600 | — | — |
| 2017-10-30 | $14.45 | $19.53 | 1,332,900 | — | — |
| 2017-10-27 | $14.42 | $19.49 | 1,162,900 | — | — |
| 2017-10-26 | $14.79 | $19.99 | 2,309,300 | — | — |
| 2017-10-25 | $14.13 | $19.10 | 1,096,200 | — | — |
| 2017-10-24 | $14.31 | $19.34 | 885,300 | — | — |
| 2017-10-23 | $14.31 | $19.34 | 633,400 | — | — |
| 2017-10-20 | $14.39 | $19.45 | 422,900 | — | — |
| 2017-10-19 | $14.22 | $19.22 | 429,300 | — | — |
| 2017-10-18 | $14.26 | $19.27 | 501,700 | — | — |
| 2017-10-17 | $14.18 | $19.17 | 497,100 | — | — |
| 2017-10-16 | $14.02 | $18.95 | 289,100 | — | — |
| 2017-10-13 | $13.98 | $18.89 | 438,400 | — | — |
| 2017-10-12 | $14.00 | $18.92 | 639,200 | — | — |
| 2017-10-11 | $14.10 | $19.06 | 588,500 | — | — |
| 2017-10-10 | $14.28 | $19.30 | 493,700 | — | — |
| 2017-10-09 | $14.34 | $19.38 | 419,000 | — | — |
| 2017-10-06 | $14.50 | $19.60 | 908,600 | — | — |
| 2017-10-05 | $14.67 | $19.83 | 1,363,300 | — | — |
| 2017-10-04 | $14.54 | $19.65 | 2,499,700 | — | — |
| 2017-10-03 | $14.56 | $19.68 | 1,427,000 | — | — |
| 2017-10-02 | $14.67 | $19.83 | 1,297,000 | — | — |
| 2017-09-29 | $14.43 | $19.50 | 1,785,100 | — | — |
| 2017-09-28 | $14.17 | $19.15 | 3,340,400 | — | — |
| 2017-09-27 | $14.00 | $18.92 | 1,411,700 | — | — |
| 2017-09-26 | $13.91 | $18.80 | 1,177,100 | — | — |
| 2017-09-25 | $13.91 | $18.80 | 723,900 | — | — |
| 2017-09-22 | $14.12 | $19.08 | 417,500 | — | — |
| 2017-09-21 | $14.01 | $18.94 | 579,600 | — | — |
| 2017-09-20 | $14.01 | $18.94 | 1,036,600 | — | — |
| 2017-09-19 | $14.14 | $19.11 | 606,800 | — | — |
| 2017-09-18 | $14.02 | $18.95 | 878,800 | — | — |
| 2017-09-15 | $14.02 | $18.95 | 968,100 | — | — |
| 2017-09-14 | $14.03 | $18.96 | 984,600 | — | — |
| 2017-09-13 | $14.05 | $18.99 | 720,800 | — | — |
| 2017-09-12 | $14.00 | $18.92 | 847,600 | — | — |
| 2017-09-11 | $13.78 | $18.62 | 677,300 | — | — |
| 2017-09-08 | $13.73 | $18.56 | 525,000 | — | — |
| 2017-09-07 | $13.73 | $18.56 | 950,900 | — | — |
| 2017-09-06 | $13.86 | $18.73 | 1,184,600 | — | — |
| 2017-09-05 | $13.64 | $18.44 | 620,500 | — | — |
| 2017-09-01 | $13.76 | $18.60 | 540,800 | — | — |
| 2017-08-31 | $13.94 | $18.84 | 1,339,600 | — | — |
| 2017-08-30 | $13.75 | $18.58 | 739,100 | — | — |
| 2017-08-29 | $13.66 | $18.46 | 846,100 | — | — |
| 2017-08-28 | $13.67 | $18.48 | 1,402,900 | — | — |
| 2017-08-25 | $13.49 | $18.23 | 1,088,400 | — | — |
| 2017-08-24 | $13.28 | $17.95 | 879,100 | — | — |
| 2017-08-23 | $13.19 | $17.83 | 926,800 | — | — |
| 2017-08-22 | $13.21 | $17.85 | 1,008,400 | — | — |
| 2017-08-21 | $13.07 | $17.66 | 563,800 | — | — |
| 2017-08-18 | $12.98 | $17.54 | 835,900 | — | — |
| 2017-08-17 | $12.99 | $17.54 | 870,100 | — | — |
| 2017-08-16 | $13.01 | $17.57 | 1,174,200 | — | — |
| 2017-08-15 | $12.65 | $17.08 | 821,000 | — | — |
| 2017-08-14 | $12.95 | $17.49 | 621,800 | — | — |
| 2017-08-11 | $12.72 | $17.18 | 564,100 | — | — |
| 2017-08-10 | $12.77 | $17.25 | 686,900 | — | — |
| 2017-08-09 | $12.97 | $17.52 | 1,060,000 | — | — |
| 2017-08-08 | $13.04 | $17.61 | 1,380,400 | — | — |
| 2017-08-07 | $12.75 | $17.22 | 1,516,400 | — | — |
| 2017-08-04 | $13.50 | $18.23 | 3,842,400 | — | — |
| 2017-08-03 | $12.47 | $16.84 | 1,091,800 | — | — |
| 2017-08-02 | $12.60 | $17.02 | 602,000 | — | — |
| 2017-08-01 | $12.79 | $17.27 | 742,100 | — | — |
| 2017-07-31 | $12.73 | $17.19 | 549,200 | — | — |
| 2017-07-28 | $12.62 | $17.04 | 396,900 | — | — |
| 2017-07-27 | $12.62 | $17.04 | 425,900 | — | — |
| 2017-07-26 | $12.79 | $17.27 | 633,900 | — | — |
| 2017-07-25 | $12.67 | $17.11 | 1,014,800 | — | — |
| 2017-07-24 | $12.64 | $17.07 | 711,600 | — | — |
| 2017-07-21 | $12.74 | $17.21 | 480,500 | — | — |
| 2017-07-20 | $12.75 | $17.22 | 625,700 | — | — |
| 2017-07-19 | $12.84 | $17.34 | 780,500 | — | — |
| 2017-07-18 | $12.65 | $17.08 | 677,400 | — | — |
| 2017-07-17 | $12.67 | $17.11 | 493,100 | — | — |
| 2017-07-14 | $12.68 | $17.12 | 440,700 | — | — |
| 2017-07-13 | $12.75 | $17.22 | 817,900 | — | — |
| 2017-07-12 | $12.62 | $17.04 | 548,500 | — | — |
| 2017-07-11 | $12.50 | $16.88 | 744,700 | — | — |
| 2017-07-10 | $12.61 | $17.03 | 435,100 | — | — |
| 2017-07-07 | $12.69 | $17.14 | 399,000 | — | — |
| 2017-07-06 | $12.56 | $16.96 | 645,300 | — | — |
| 2017-07-05 | $12.68 | $17.12 | 523,800 | — | — |
| 2017-07-03 | $12.62 | $17.04 | 295,200 | — | — |
| 2017-06-30 | $12.78 | $17.26 | 1,497,000 | — | — |
| 2017-06-29 | $12.54 | $16.94 | 480,900 | — | — |
| 2017-06-28 | $12.53 | $16.92 | 404,800 | — | — |
| 2017-06-27 | $12.36 | $16.69 | 496,300 | — | — |
| 2017-06-26 | $12.37 | $16.71 | 1,471,900 | — | — |
| 2017-06-23 | $12.29 | $16.60 | 1,798,800 | — | — |
| 2017-06-22 | $12.25 | $16.54 | 469,200 | — | — |
| 2017-06-21 | $12.25 | $16.54 | 801,500 | — | — |
| 2017-06-20 | $12.09 | $16.33 | 665,600 | — | — |
| 2017-06-19 | $12.26 | $16.56 | 422,100 | — | — |
| 2017-06-16 | $12.15 | $16.41 | 845,800 | — | — |
| 2017-06-15 | $12.30 | $16.61 | 1,042,000 | — | — |
| 2017-06-14 | $12.57 | $16.98 | 755,900 | — | — |
| 2017-06-13 | $12.70 | $17.15 | 518,700 | — | — |
| 2017-06-12 | $12.60 | $17.02 | 905,600 | — | — |
| 2017-06-09 | $12.70 | $17.15 | 1,038,200 | — | — |
| 2017-06-08 | $12.58 | $16.99 | 743,900 | — | — |
| 2017-06-07 | $12.54 | $16.94 | 844,200 | — | — |
| 2017-06-06 | $12.64 | $17.07 | 797,900 | — | — |
| 2017-06-05 | $12.77 | $17.25 | 332,900 | — | — |
| 2017-06-02 | $12.93 | $17.46 | 521,500 | — | — |
| 2017-06-01 | $12.84 | $17.34 | 579,900 | — | — |
| 2017-05-31 | $12.74 | $17.21 | 459,800 | — | — |
| 2017-05-30 | $12.74 | $17.21 | 464,600 | — | — |
| 2017-05-26 | $12.85 | $17.35 | 555,200 | — | — |
| 2017-05-25 | $12.73 | $17.19 | 412,400 | — | — |
| 2017-05-24 | $12.74 | $17.21 | 580,800 | — | — |
| 2017-05-23 | $12.74 | $17.21 | 640,200 | — | — |
| 2017-05-22 | $12.65 | $17.08 | 1,056,700 | — | — |
| 2017-05-19 | $12.70 | $17.15 | 1,029,000 | — | — |
| 2017-05-18 | $12.60 | $17.00 | 823,300 | — | — |
| 2017-05-17 | $12.57 | $16.96 | 1,064,300 | — | — |
| 2017-05-16 | $13.01 | $17.56 | 1,138,600 | — | — |
| 2017-05-15 | $13.04 | $17.60 | 1,345,400 | — | — |
| 2017-05-12 | $12.89 | $17.39 | 1,130,400 | — | — |
| 2017-05-11 | $13.11 | $17.69 | 1,407,000 | — | — |
| 2017-05-10 | $12.90 | $17.41 | 1,537,100 | — | — |
| 2017-05-09 | $12.79 | $17.26 | 1,556,400 | — | — |
| 2017-05-08 | $12.73 | $17.18 | 1,783,300 | — | — |
| 2017-05-05 | $12.93 | $17.45 | 4,757,400 | — | — |
| 2017-05-04 | $12.12 | $16.36 | 2,847,300 | — | — |
| 2017-05-03 | $12.00 | $16.19 | 1,283,900 | — | — |
| 2017-05-02 | $12.04 | $16.25 | 1,156,700 | — | — |
| 2017-05-01 | $11.86 | $16.00 | 1,179,500 | — | — |
| 2017-04-28 | $11.85 | $15.99 | 1,256,400 | — | — |
| 2017-04-27 | $11.87 | $16.02 | 2,251,600 | — | — |
| 2017-04-26 | $11.86 | $16.00 | 2,100,600 | — | — |
| 2017-04-25 | $11.65 | $15.72 | 2,631,300 | — | — |
| 2017-04-24 | $11.88 | $16.03 | 1,652,800 | — | — |
| 2017-04-21 | $11.82 | $15.95 | 1,107,300 | — | — |
| 2017-04-20 | $11.84 | $15.98 | 904,500 | — | — |
| 2017-04-19 | $11.89 | $16.04 | 1,072,400 | — | — |
| 2017-04-18 | $11.88 | $16.03 | 1,518,900 | — | — |
| 2017-04-17 | $11.71 | $15.80 | 1,166,800 | — | — |
| 2017-04-13 | $11.49 | $15.51 | 1,223,600 | — | — |
| 2017-04-12 | $11.47 | $15.48 | 874,100 | — | — |
| 2017-04-11 | $11.53 | $15.56 | 642,000 | — | — |
| 2017-04-10 | $11.46 | $15.46 | 773,400 | — | — |
| 2017-04-07 | $11.35 | $15.32 | 1,126,800 | — | — |
| 2017-04-06 | $11.30 | $15.25 | 795,700 | — | — |
| 2017-04-05 | $11.32 | $15.28 | 1,359,500 | — | — |
| 2017-04-04 | $10.96 | $14.79 | 816,700 | — | — |
| 2017-04-03 | $11.07 | $14.94 | 1,683,100 | — | — |
| 2017-03-31 | $11.07 | $14.94 | 1,115,400 | — | — |
| 2017-03-30 | $11.06 | $14.92 | 511,100 | — | — |
| 2017-03-29 | $11.10 | $14.98 | 910,500 | — | — |
| 2017-03-28 | $11.08 | $14.95 | 739,500 | — | — |
| 2017-03-27 | $11.08 | $14.95 | 732,500 | — | — |
| 2017-03-24 | $11.17 | $15.07 | 809,300 | — | — |
| 2017-03-23 | $11.37 | $15.34 | 560,600 | — | — |
| 2017-03-22 | $11.30 | $15.25 | 873,900 | — | — |
| 2017-03-21 | $11.41 | $15.40 | 2,013,000 | — | — |
| 2017-03-20 | $11.23 | $15.15 | 594,200 | — | — |
| 2017-03-17 | $11.24 | $15.17 | 1,576,700 | — | — |
| 2017-03-16 | $11.17 | $15.07 | 995,800 | — | — |
| 2017-03-15 | $11.03 | $14.88 | 1,488,600 | — | — |
| 2017-03-14 | $10.75 | $14.51 | 521,500 | — | — |
| 2017-03-13 | $10.90 | $14.71 | 1,548,200 | — | — |
| 2017-03-10 | $10.93 | $14.75 | 554,500 | — | — |
| 2017-03-09 | $10.80 | $14.57 | 867,100 | — | — |
| 2017-03-08 | $10.83 | $14.61 | 1,021,000 | — | — |
| 2017-03-07 | $10.74 | $14.49 | 1,611,600 | — | — |
| 2017-03-06 | $10.61 | $14.32 | 1,264,300 | — | — |
| 2017-03-03 | $10.40 | $14.03 | 899,000 | — | — |
| 2017-03-02 | $10.40 | $14.03 | 831,500 | — | — |
| 2017-03-01 | $10.32 | $13.93 | 708,000 | — | — |
| 2017-02-28 | $10.11 | $13.64 | 1,076,000 | — | — |
| 2017-02-27 | $10.18 | $13.74 | 1,034,800 | — | — |
| 2017-02-24 | $10.14 | $13.68 | 745,400 | — | — |
| 2017-02-23 | $10.17 | $13.72 | 921,600 | — | — |
| 2017-02-22 | $10.38 | $13.99 | 656,300 | — | — |
| 2017-02-21 | $10.52 | $14.18 | 931,400 | — | — |
| 2017-02-17 | $10.35 | $13.95 | 1,676,100 | — | — |
| 2017-02-16 | $10.32 | $13.91 | 858,900 | — | — |
| 2017-02-15 | $10.44 | $14.07 | 783,900 | — | — |
| 2017-02-14 | $10.58 | $14.26 | 796,500 | — | — |
| 2017-02-13 | $10.67 | $14.38 | 1,053,200 | — | — |
| 2017-02-10 | $10.59 | $14.28 | 872,400 | — | — |
| 2017-02-09 | $10.45 | $14.09 | 789,800 | — | — |
| 2017-02-08 | $10.38 | $13.99 | 860,500 | — | — |
| 2017-02-07 | $10.38 | $13.99 | 1,421,700 | — | — |
| 2017-02-06 | $10.10 | $13.62 | 1,711,400 | — | — |
| 2017-02-03 | $10.30 | $13.89 | 4,675,200 | — | — |
| 2017-02-02 | $10.99 | $14.82 | 1,836,700 | — | — |
| 2017-02-01 | $11.24 | $15.15 | 703,600 | — | — |
| 2017-01-31 | $11.33 | $15.27 | 833,400 | — | — |
| 2017-01-30 | $11.33 | $15.27 | 718,400 | — | — |
| 2017-01-27 | $11.47 | $15.46 | 524,700 | — | — |
| 2017-01-26 | $11.57 | $15.60 | 869,100 | — | — |
| 2017-01-25 | $11.97 | $16.14 | 551,000 | — | — |
| 2017-01-24 | $11.80 | $15.91 | 1,010,800 | — | — |
| 2017-01-23 | $11.24 | $15.15 | 380,300 | — | — |
| 2017-01-20 | $11.27 | $15.19 | 401,800 | — | — |
| 2017-01-19 | $11.27 | $15.19 | 1,494,100 | — | — |
| 2017-01-18 | $11.43 | $15.41 | 834,900 | — | — |
| 2017-01-17 | $11.39 | $15.36 | 467,200 | — | — |
| 2017-01-13 | $11.56 | $15.58 | 933,900 | — | — |
| 2017-01-12 | $11.18 | $15.07 | 844,900 | — | — |
| 2017-01-11 | $11.27 | $15.19 | 789,700 | — | — |
| 2017-01-10 | $11.44 | $15.42 | 1,412,500 | — | — |
| 2017-01-09 | $10.88 | $14.67 | 3,988,300 | — | — |
| 2017-01-06 | $11.10 | $14.96 | 970,600 | — | — |
| 2017-01-05 | $11.60 | $15.64 | 777,200 | — | — |
| 2017-01-04 | $11.69 | $15.76 | 1,103,400 | — | — |
| 2017-01-03 | $11.37 | $15.33 | 1,113,300 | — | — |