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
- 1999-04-01 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 | $13.41 | $41.27 | 421,400 | — | — |
| 2017-12-28 | $13.52 | $41.61 | 367,200 | — | — |
| 2017-12-27 | $13.52 | $41.61 | 320,800 | — | — |
| 2017-12-26 | $13.66 | $42.04 | 342,100 | — | — |
| 2017-12-22 | $13.65 | $42.01 | 233,400 | — | — |
| 2017-12-21 | $13.71 | $42.20 | 309,600 | — | — |
| 2017-12-20 | $13.64 | $41.98 | 342,400 | — | — |
| 2017-12-19 | $13.68 | $42.11 | 333,600 | — | — |
| 2017-12-18 | $13.84 | $42.60 | 424,600 | — | — |
| 2017-12-15 | $13.65 | $42.01 | 965,300 | — | — |
| 2017-12-14 | $13.37 | $41.15 | 454,100 | — | — |
| 2017-12-13 | $13.51 | $41.58 | 527,700 | — | — |
| 2017-12-12 | $13.59 | $41.83 | 442,300 | — | — |
| 2017-12-11 | $13.67 | $42.07 | 524,200 | — | — |
| 2017-12-08 | $13.66 | $42.04 | 728,500 | — | — |
| 2017-12-07 | $13.71 | $42.20 | 415,000 | — | — |
| 2017-12-06 | $13.80 | $42.47 | 406,500 | — | — |
| 2017-12-05 | $13.96 | $42.97 | 374,800 | — | — |
| 2017-12-04 | $14.18 | $43.64 | 502,700 | — | — |
| 2017-12-01 | $14.10 | $43.40 | 514,500 | — | — |
| 2017-11-30 | $14.06 | $43.28 | 452,900 | — | — |
| 2017-11-29 | $14.23 | $43.80 | 486,300 | — | — |
| 2017-11-28 | $13.76 | $42.35 | 487,900 | — | — |
| 2017-11-27 | $13.50 | $41.55 | 323,800 | — | — |
| 2017-11-24 | $13.51 | $41.58 | 152,800 | — | — |
| 2017-11-22 | $13.58 | $41.80 | 707,200 | — | — |
| 2017-11-21 | $13.43 | $41.34 | 778,600 | — | — |
| 2017-11-20 | $13.47 | $41.46 | 709,500 | — | — |
| 2017-11-17 | $13.42 | $41.31 | 533,900 | — | — |
| 2017-11-16 | $13.38 | $41.18 | 976,700 | — | — |
| 2017-11-15 | $13.32 | $40.10 | 841,200 | — | — |
| 2017-11-14 | $13.46 | $40.53 | 426,500 | — | — |
| 2017-11-13 | $13.47 | $40.56 | 639,600 | — | — |
| 2017-11-10 | $13.35 | $40.20 | 440,000 | — | — |
| 2017-11-09 | $13.27 | $39.95 | 610,300 | — | — |
| 2017-11-08 | $13.30 | $40.04 | 502,300 | — | — |
| 2017-11-07 | $13.32 | $40.10 | 422,800 | — | — |
| 2017-11-06 | $13.61 | $40.98 | 249,000 | — | — |
| 2017-11-03 | $13.65 | $41.10 | 399,100 | — | — |
| 2017-11-02 | $13.75 | $41.40 | 474,100 | — | — |
| 2017-11-01 | $13.67 | $40.90 | 609,300 | — | — |
| 2017-10-31 | $13.79 | $41.26 | 530,900 | — | — |
| 2017-10-30 | $13.75 | $41.14 | 1,115,600 | — | — |
| 2017-10-27 | $14.44 | $43.21 | 857,100 | — | — |
| 2017-10-26 | $14.98 | $44.82 | 348,900 | — | — |
| 2017-10-25 | $14.94 | $44.70 | 702,000 | — | — |
| 2017-10-24 | $14.94 | $44.70 | 571,400 | — | — |
| 2017-10-23 | $14.88 | $44.52 | 253,000 | — | — |
| 2017-10-20 | $14.96 | $44.76 | 341,900 | — | — |
| 2017-10-19 | $14.97 | $44.79 | 422,700 | — | — |
| 2017-10-18 | $14.87 | $44.49 | 342,300 | — | — |
| 2017-10-17 | $14.84 | $44.40 | 549,000 | — | — |
| 2017-10-16 | $14.92 | $44.64 | 378,200 | — | — |
| 2017-10-13 | $14.86 | $44.46 | 440,300 | — | — |
| 2017-10-12 | $14.83 | $44.37 | 186,900 | — | — |
| 2017-10-11 | $14.89 | $44.55 | 310,500 | — | — |
| 2017-10-10 | $14.94 | $44.70 | 255,500 | — | — |
| 2017-10-09 | $14.80 | $44.28 | 251,100 | — | — |
| 2017-10-06 | $14.83 | $44.37 | 245,400 | — | — |
| 2017-10-05 | $14.90 | $44.58 | 554,000 | — | — |
| 2017-10-04 | $14.77 | $44.19 | 355,400 | — | — |
| 2017-10-03 | $14.87 | $44.49 | 515,500 | — | — |
| 2017-10-02 | $14.89 | $44.55 | 531,500 | — | — |
| 2017-09-29 | $14.70 | $43.98 | 631,400 | — | — |
| 2017-09-28 | $14.76 | $44.16 | 578,000 | — | — |
| 2017-09-27 | $14.75 | $44.13 | 673,700 | — | — |
| 2017-09-26 | $14.39 | $43.06 | 427,600 | — | — |
| 2017-09-25 | $14.27 | $42.70 | 394,300 | — | — |
| 2017-09-22 | $14.27 | $42.70 | 401,700 | — | — |
| 2017-09-21 | $14.15 | $42.34 | 408,700 | — | — |
| 2017-09-20 | $14.06 | $42.07 | 882,000 | — | — |
| 2017-09-19 | $13.94 | $41.71 | 638,000 | — | — |
| 2017-09-18 | $13.88 | $41.53 | 616,000 | — | — |
| 2017-09-15 | $13.79 | $41.26 | 1,465,400 | — | — |
| 2017-09-14 | $14.01 | $41.92 | 359,400 | — | — |
| 2017-09-13 | $13.99 | $41.86 | 296,900 | — | — |
| 2017-09-12 | $13.90 | $41.59 | 329,100 | — | — |
| 2017-09-11 | $13.74 | $41.11 | 353,300 | — | — |
| 2017-09-08 | $13.52 | $40.45 | 256,400 | — | — |
| 2017-09-07 | $13.40 | $40.09 | 302,000 | — | — |
| 2017-09-06 | $13.58 | $40.63 | 237,900 | — | — |
| 2017-09-05 | $13.57 | $40.60 | 290,800 | — | — |
| 2017-09-01 | $13.79 | $41.26 | 253,800 | — | — |
| 2017-08-31 | $13.72 | $41.05 | 267,800 | — | — |
| 2017-08-30 | $13.66 | $40.87 | 257,100 | — | — |
| 2017-08-29 | $13.79 | $41.26 | 449,100 | — | — |
| 2017-08-28 | $13.80 | $41.29 | 521,700 | — | — |
| 2017-08-25 | $13.71 | $41.02 | 321,900 | — | — |
| 2017-08-24 | $13.51 | $40.42 | 246,600 | — | — |
| 2017-08-23 | $13.44 | $40.21 | 278,800 | — | — |
| 2017-08-22 | $13.48 | $40.33 | 223,900 | — | — |
| 2017-08-21 | $13.42 | $40.15 | 203,300 | — | — |
| 2017-08-18 | $13.40 | $40.09 | 673,300 | — | — |
| 2017-08-17 | $13.34 | $39.92 | 488,200 | — | — |
| 2017-08-16 | $13.65 | $40.84 | 262,200 | — | — |
| 2017-08-15 | $13.67 | $40.90 | 262,400 | — | — |
| 2017-08-14 | $13.76 | $41.17 | 297,800 | — | — |
| 2017-08-11 | $13.50 | $40.39 | 445,400 | — | — |
| 2017-08-10 | $13.63 | $40.78 | 313,500 | — | — |
| 2017-08-09 | $13.74 | $41.11 | 304,700 | — | — |
| 2017-08-08 | $13.90 | $41.59 | 322,300 | — | — |
| 2017-08-07 | $13.92 | $41.65 | 308,500 | — | — |
| 2017-08-04 | $14.04 | $42.01 | 255,700 | — | — |
| 2017-08-03 | $14.04 | $42.01 | 304,900 | — | — |
| 2017-08-02 | $14.25 | $42.64 | 279,800 | — | — |
| 2017-08-01 | $14.31 | $42.56 | 355,100 | — | — |
| 2017-07-31 | $14.26 | $42.41 | 265,200 | — | — |
| 2017-07-28 | $14.25 | $42.38 | 395,100 | — | — |
| 2017-07-27 | $14.07 | $41.85 | 389,000 | — | — |
| 2017-07-26 | $13.85 | $41.20 | 652,400 | — | — |
| 2017-07-25 | $14.09 | $41.91 | 480,800 | — | — |
| 2017-07-24 | $13.92 | $41.40 | 298,000 | — | — |
| 2017-07-21 | $13.96 | $41.52 | 369,100 | — | — |
| 2017-07-20 | $13.93 | $41.43 | 546,800 | — | — |
| 2017-07-19 | $13.95 | $41.49 | 358,400 | — | — |
| 2017-07-18 | $13.91 | $41.37 | 282,400 | — | — |
| 2017-07-17 | $13.93 | $41.43 | 281,800 | — | — |
| 2017-07-14 | $13.93 | $41.43 | 343,700 | — | — |
| 2017-07-13 | $14.04 | $41.76 | 254,200 | — | — |
| 2017-07-12 | $14.05 | $41.79 | 259,600 | — | — |
| 2017-07-11 | $14.02 | $41.70 | 333,700 | — | — |
| 2017-07-10 | $14.06 | $41.82 | 291,200 | — | — |
| 2017-07-07 | $14.20 | $42.24 | 324,200 | — | — |
| 2017-07-06 | $14.06 | $41.82 | 479,700 | — | — |
| 2017-07-05 | $14.21 | $42.27 | 369,700 | — | — |
| 2017-07-03 | $14.38 | $42.77 | 269,400 | — | — |
| 2017-06-30 | $14.21 | $42.27 | 482,600 | — | — |
| 2017-06-29 | $14.17 | $42.15 | 390,600 | — | — |
| 2017-06-28 | $14.13 | $42.03 | 514,900 | — | — |
| 2017-06-27 | $13.94 | $41.46 | 499,700 | — | — |
| 2017-06-26 | $13.82 | $41.11 | 446,300 | — | — |
| 2017-06-23 | $13.71 | $40.78 | 862,700 | — | — |
| 2017-06-22 | $13.66 | $40.63 | 427,800 | — | — |
| 2017-06-21 | $13.64 | $40.57 | 690,800 | — | — |
| 2017-06-20 | $13.91 | $41.37 | 457,700 | — | — |
| 2017-06-19 | $14.18 | $42.18 | 441,200 | — | — |
| 2017-06-16 | $14.25 | $42.38 | 821,800 | — | — |
| 2017-06-15 | $14.32 | $42.59 | 386,200 | — | — |
| 2017-06-14 | $14.40 | $42.83 | 521,500 | — | — |
| 2017-06-13 | $14.62 | $42.74 | 406,700 | — | — |
| 2017-06-12 | $14.59 | $42.65 | 403,900 | — | — |
| 2017-06-09 | $14.74 | $43.09 | 725,500 | — | — |
| 2017-06-08 | $14.20 | $41.51 | 503,200 | — | — |
| 2017-06-07 | $13.87 | $40.55 | 443,400 | — | — |
| 2017-06-06 | $13.85 | $40.49 | 553,200 | — | — |
| 2017-06-05 | $14.02 | $40.99 | 369,400 | — | — |
| 2017-06-02 | $14.00 | $40.93 | 513,000 | — | — |
| 2017-06-01 | $13.96 | $40.81 | 543,300 | — | — |
| 2017-05-31 | $13.82 | $40.40 | 384,000 | — | — |
| 2017-05-30 | $13.87 | $40.55 | 396,500 | — | — |
| 2017-05-26 | $13.88 | $40.58 | 330,300 | — | — |
| 2017-05-25 | $13.88 | $40.58 | 327,200 | — | — |
| 2017-05-24 | $13.93 | $40.72 | 574,900 | — | — |
| 2017-05-23 | $14.03 | $41.02 | 425,100 | — | — |
| 2017-05-22 | $13.93 | $40.72 | 512,800 | — | — |
| 2017-05-19 | $13.94 | $40.75 | 651,200 | — | — |
| 2017-05-18 | $13.95 | $40.78 | 562,600 | — | — |
| 2017-05-17 | $13.87 | $40.55 | 728,300 | — | — |
| 2017-05-16 | $14.07 | $41.13 | 625,200 | — | — |
| 2017-05-15 | $14.21 | $41.54 | 459,200 | — | — |
| 2017-05-12 | $14.16 | $41.40 | 503,800 | — | — |
| 2017-05-11 | $14.32 | $41.86 | 374,800 | — | — |
| 2017-05-10 | $14.51 | $42.42 | 388,200 | — | — |
| 2017-05-09 | $14.48 | $42.33 | 395,900 | — | — |
| 2017-05-08 | $14.55 | $42.54 | 324,900 | — | — |
| 2017-05-05 | $14.65 | $42.83 | 350,400 | — | — |
| 2017-05-04 | $14.66 | $42.86 | 403,400 | — | — |
| 2017-05-03 | $14.57 | $42.60 | 374,000 | — | — |
| 2017-05-02 | $14.48 | $42.08 | 578,300 | — | — |
| 2017-05-01 | $14.66 | $42.61 | 572,900 | — | — |
| 2017-04-28 | $14.63 | $42.52 | 708,400 | — | — |
| 2017-04-27 | $14.81 | $43.04 | 499,700 | — | — |
| 2017-04-26 | $14.87 | $43.22 | 637,400 | — | — |
| 2017-04-25 | $14.84 | $43.13 | 503,800 | — | — |
| 2017-04-24 | $14.94 | $43.42 | 397,100 | — | — |
| 2017-04-21 | $14.77 | $42.93 | 449,900 | — | — |
| 2017-04-20 | $14.73 | $42.81 | 413,700 | — | — |
| 2017-04-19 | $14.60 | $42.43 | 463,800 | — | — |
| 2017-04-18 | $14.50 | $42.14 | 386,100 | — | — |
| 2017-04-17 | $14.49 | $42.11 | 326,000 | — | — |
| 2017-04-13 | $14.30 | $41.56 | 414,700 | — | — |
| 2017-04-12 | $14.51 | $42.17 | 343,600 | — | — |
| 2017-04-11 | $14.61 | $42.46 | 367,400 | — | — |
| 2017-04-10 | $14.47 | $42.06 | 480,800 | — | — |
| 2017-04-07 | $14.49 | $42.11 | 879,300 | — | — |
| 2017-04-06 | $14.50 | $42.14 | 551,400 | — | — |
| 2017-04-05 | $14.44 | $41.97 | 514,800 | — | — |
| 2017-04-04 | $14.64 | $42.55 | 593,400 | — | — |
| 2017-04-03 | $14.65 | $42.58 | 739,600 | — | — |
| 2017-03-31 | $14.63 | $42.52 | 691,800 | — | — |
| 2017-03-30 | $14.66 | $42.61 | 444,300 | — | — |
| 2017-03-29 | $14.51 | $42.17 | 653,600 | — | — |
| 2017-03-28 | $14.53 | $42.23 | 645,900 | — | — |
| 2017-03-27 | $14.48 | $42.08 | 528,200 | — | — |
| 2017-03-24 | $14.39 | $41.82 | 654,700 | — | — |
| 2017-03-23 | $14.51 | $42.17 | 637,900 | — | — |
| 2017-03-22 | $14.41 | $41.88 | 857,300 | — | — |
| 2017-03-21 | $14.45 | $42.00 | 1,157,800 | — | — |
| 2017-03-20 | $14.77 | $42.93 | 422,000 | — | — |
| 2017-03-17 | $14.96 | $43.48 | 1,105,200 | — | — |
| 2017-03-16 | $14.85 | $43.16 | 455,600 | — | — |
| 2017-03-15 | $14.80 | $43.01 | 393,700 | — | — |
| 2017-03-14 | $14.82 | $43.07 | 297,500 | — | — |
| 2017-03-13 | $14.85 | $43.16 | 746,800 | — | — |
| 2017-03-10 | $14.72 | $42.78 | 399,900 | — | — |
| 2017-03-09 | $14.68 | $42.67 | 723,300 | — | — |
| 2017-03-08 | $14.70 | $42.72 | 573,800 | — | — |
| 2017-03-07 | $14.88 | $43.25 | 397,400 | — | — |
| 2017-03-06 | $14.95 | $43.45 | 423,400 | — | — |
| 2017-03-03 | $15.05 | $43.74 | 448,300 | — | — |
| 2017-03-02 | $15.09 | $43.86 | 386,500 | — | — |
| 2017-03-01 | $15.32 | $44.53 | 554,200 | — | — |
| 2017-02-28 | $15.09 | $43.86 | 494,900 | — | — |
| 2017-02-27 | $15.28 | $44.41 | 405,200 | — | — |
| 2017-02-24 | $15.29 | $44.44 | 490,800 | — | — |
| 2017-02-23 | $15.37 | $44.67 | 797,500 | — | — |
| 2017-02-22 | $15.30 | $44.47 | 675,900 | — | — |
| 2017-02-21 | $15.31 | $44.50 | 401,700 | — | — |
| 2017-02-17 | $15.41 | $44.79 | 951,700 | — | — |
| 2017-02-16 | $15.30 | $44.47 | 737,800 | — | — |
| 2017-02-15 | $15.19 | $44.15 | 1,272,500 | — | — |
| 2017-02-14 | $15.20 | $44.18 | 492,200 | — | — |
| 2017-02-13 | $15.18 | $44.12 | 379,600 | — | — |
| 2017-02-10 | $15.19 | $44.15 | 437,700 | — | — |
| 2017-02-09 | $15.18 | $44.12 | 711,100 | — | — |
| 2017-02-08 | $14.99 | $43.57 | 474,900 | — | — |
| 2017-02-07 | $15.11 | $43.92 | 429,500 | — | — |
| 2017-02-06 | $15.15 | $44.03 | 875,300 | — | — |
| 2017-02-03 | $15.42 | $44.82 | 605,600 | — | — |
| 2017-02-02 | $15.21 | $44.21 | 494,900 | — | — |
| 2017-02-01 | $15.29 | $44.44 | 616,700 | — | — |
| 2017-01-31 | $15.45 | $44.66 | 876,700 | — | — |
| 2017-01-30 | $15.41 | $44.54 | 911,200 | — | — |
| 2017-01-27 | $15.80 | $45.67 | 617,800 | — | — |
| 2017-01-26 | $16.08 | $46.48 | 394,400 | — | — |
| 2017-01-25 | $16.03 | $46.33 | 725,200 | — | — |
| 2017-01-24 | $15.97 | $46.16 | 544,900 | — | — |
| 2017-01-23 | $15.84 | $45.78 | 415,300 | — | — |
| 2017-01-20 | $15.92 | $46.01 | 457,500 | — | — |
| 2017-01-19 | $15.89 | $45.93 | 451,600 | — | — |
| 2017-01-18 | $15.95 | $46.10 | 518,300 | — | — |
| 2017-01-17 | $15.84 | $45.78 | 512,100 | — | — |
| 2017-01-13 | $16.19 | $46.80 | 495,900 | — | — |
| 2017-01-12 | $16.15 | $46.68 | 564,500 | — | — |
| 2017-01-11 | $16.39 | $47.37 | 601,500 | — | — |
| 2017-01-10 | $16.38 | $47.34 | 668,300 | — | — |
| 2017-01-09 | $16.24 | $46.94 | 845,800 | — | — |
| 2017-01-06 | $16.36 | $47.29 | 652,500 | — | — |
| 2017-01-05 | $16.43 | $47.49 | 1,023,000 | — | — |
| 2017-01-04 | $16.82 | $48.62 | 968,700 | — | — |
| 2017-01-03 | $16.68 | $48.21 | 1,167,700 | — | — |