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
- 1987-04-08 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $15.08 | $38.00 | 10,200 |
| 2017-12-28 | $15.10 | $38.05 | 2,800 |
| 2017-12-27 | $15.10 | $38.05 | 1,400 |
| 2017-12-26 | $15.10 | $38.05 | 4,100 |
| 2017-12-22 | $15.05 | $37.92 | 8,500 |
| 2017-12-21 | $15.13 | $38.12 | 0 |
| 2017-12-20 | $15.13 | $38.12 | 700 |
| 2017-12-19 | $15.06 | $37.95 | 2,400 |
| 2017-12-18 | $15.02 | $37.85 | 5,200 |
| 2017-12-15 | $15.10 | $38.05 | 4,500 |
| 2017-12-14 | $15.01 | $37.82 | 2,600 |
| 2017-12-13 | $15.05 | $37.92 | 7,000 |
| 2017-12-12 | $15.05 | $37.92 | 0 |
| 2017-12-11 | $15.05 | $37.92 | 1,000 |
| 2017-12-08 | $15.02 | $37.85 | 2,600 |
| 2017-12-07 | $15.31 | $37.37 | 18,300 |
| 2017-12-06 | $15.45 | $37.71 | 3,000 |
| 2017-12-05 | $15.76 | $38.47 | 54,700 |
| 2017-12-04 | $15.50 | $37.83 | 700 |
| 2017-12-01 | $15.40 | $37.59 | 400 |
| 2017-11-30 | $15.50 | $37.83 | 800 |
| 2017-11-29 | $15.50 | $37.83 | 5,700 |
| 2017-11-28 | $15.50 | $37.83 | 5,900 |
| 2017-11-27 | $15.50 | $37.83 | 14,800 |
| 2017-11-24 | $15.50 | $37.83 | 3,500 |
| 2017-11-22 | $15.69 | $38.30 | 4,700 |
| 2017-11-21 | $15.40 | $37.59 | 11,900 |
| 2017-11-20 | $15.25 | $37.22 | 4,500 |
| 2017-11-17 | $15.30 | $37.34 | 7,900 |
| 2017-11-16 | $15.25 | $37.22 | 3,700 |
| 2017-11-15 | $15.15 | $36.98 | 8,800 |
| 2017-11-14 | $15.00 | $36.61 | 17,800 |
| 2017-11-13 | $14.13 | $34.49 | 24,900 |
| 2017-11-10 | $13.30 | $32.46 | 301,900 |
| 2017-11-09 | $13.70 | $33.44 | 32,600 |
| 2017-11-08 | $13.55 | $33.07 | 5,100 |
| 2017-11-07 | $13.70 | $33.44 | 58,700 |
| 2017-11-06 | $14.75 | $36.00 | 5,900 |
| 2017-11-03 | $15.00 | $36.61 | 32,500 |
| 2017-11-02 | $15.15 | $36.98 | 4,000 |
| 2017-11-01 | $15.20 | $37.10 | 3,200 |
| 2017-10-31 | $15.40 | $37.59 | 8,900 |
| 2017-10-30 | $15.85 | $38.69 | 1,500 |
| 2017-10-27 | $15.60 | $38.08 | 6,300 |
| 2017-10-26 | $15.90 | $38.81 | 4,600 |
| 2017-10-25 | $16.00 | $39.05 | 16,100 |
| 2017-10-24 | $18.20 | $44.42 | 1,400 |
| 2017-10-23 | $17.90 | $43.69 | 2,300 |
| 2017-10-20 | $18.15 | $44.30 | 1,400 |
| 2017-10-19 | $18.05 | $44.06 | 1,000 |
| 2017-10-18 | $18.15 | $44.30 | 4,700 |
| 2017-10-17 | $17.95 | $43.81 | 2,900 |
| 2017-10-16 | $18.20 | $44.42 | 1,100 |
| 2017-10-13 | $18.10 | $44.18 | 300 |
| 2017-10-12 | $17.85 | $43.57 | 1,000 |
| 2017-10-11 | $18.15 | $44.30 | 400 |
| 2017-10-10 | $18.55 | $45.28 | 2,400 |
| 2017-10-09 | $18.00 | $43.93 | 1,500 |
| 2017-10-06 | $18.40 | $44.91 | 0 |
| 2017-10-05 | $18.40 | $44.91 | 100 |
| 2017-10-04 | $18.25 | $44.54 | 3,300 |
| 2017-10-03 | $18.35 | $44.79 | 7,200 |
| 2017-10-02 | $18.15 | $44.30 | 800 |
| 2017-09-29 | $18.10 | $44.18 | 6,000 |
| 2017-09-28 | $17.60 | $42.96 | 1,300 |
| 2017-09-27 | $17.70 | $43.20 | 1,700 |
| 2017-09-26 | $17.40 | $42.47 | 2,100 |
| 2017-09-25 | $16.85 | $41.13 | 11,400 |
| 2017-09-22 | $16.35 | $39.91 | 40,400 |
| 2017-09-21 | $16.25 | $39.66 | 300 |
| 2017-09-20 | $16.13 | $39.37 | 2,700 |
| 2017-09-19 | $16.20 | $39.54 | 1,500 |
| 2017-09-18 | $16.20 | $39.54 | 500 |
| 2017-09-15 | $16.00 | $39.05 | 18,000 |
| 2017-09-14 | $16.10 | $39.30 | 1,000 |
| 2017-09-13 | $16.05 | $39.18 | 2,100 |
| 2017-09-12 | $16.15 | $39.42 | 4,900 |
| 2017-09-11 | $16.15 | $39.42 | 600 |
| 2017-09-08 | $15.65 | $38.20 | 600 |
| 2017-09-07 | $15.65 | $38.20 | 800 |
| 2017-09-06 | $15.75 | $38.44 | 1,600 |
| 2017-09-05 | $15.75 | $38.44 | 1,200 |
| 2017-09-01 | $16.20 | $39.54 | 500 |
| 2017-08-31 | $16.15 | $39.42 | 3,000 |
| 2017-08-30 | $16.20 | $39.54 | 700 |
| 2017-08-29 | $16.10 | $39.30 | 800 |
| 2017-08-28 | $16.15 | $39.42 | 400 |
| 2017-08-25 | $16.40 | $40.03 | 700 |
| 2017-08-24 | $16.30 | $39.79 | 3,300 |
| 2017-08-23 | $15.85 | $38.69 | 4,100 |
| 2017-08-22 | $15.80 | $38.56 | 1,200 |
| 2017-08-21 | $15.75 | $38.44 | 4,200 |
| 2017-08-18 | $15.95 | $38.93 | 4,300 |
| 2017-08-17 | $16.00 | $39.05 | 9,300 |
| 2017-08-16 | $16.25 | $39.66 | 900 |
| 2017-08-15 | $16.30 | $39.79 | 5,800 |
| 2017-08-14 | $16.30 | $39.79 | 1,200 |
| 2017-08-11 | $16.20 | $39.54 | 1,900 |
| 2017-08-10 | $16.20 | $39.54 | 9,100 |
| 2017-08-09 | $16.30 | $39.79 | 3,100 |
| 2017-08-08 | $16.30 | $39.79 | 1,200 |
| 2017-08-07 | $16.50 | $40.27 | 2,300 |
| 2017-08-04 | $16.50 | $40.27 | 700 |
| 2017-08-03 | $16.35 | $39.91 | 4,100 |
| 2017-08-02 | $16.35 | $39.91 | 9,900 |
| 2017-08-01 | $16.55 | $40.40 | 3,200 |
| 2017-07-31 | $16.65 | $40.64 | 17,900 |
| 2017-07-28 | $16.75 | $40.88 | 2,700 |
| 2017-07-27 | $16.81 | $41.03 | 1,400 |
| 2017-07-26 | $16.85 | $41.13 | 1,200 |
| 2017-07-25 | $16.85 | $41.13 | 1,900 |
| 2017-07-24 | $16.92 | $41.30 | 1,700 |
| 2017-07-21 | $16.90 | $41.25 | 23,700 |
| 2017-07-20 | $16.85 | $41.13 | 2,700 |
| 2017-07-19 | $16.95 | $41.37 | 4,100 |
| 2017-07-18 | $16.80 | $41.01 | 4,700 |
| 2017-07-17 | $16.90 | $41.25 | 4,900 |
| 2017-07-14 | $16.95 | $41.37 | 700 |
| 2017-07-13 | $17.00 | $41.49 | 6,300 |
| 2017-07-12 | $17.20 | $41.98 | 1,500 |
| 2017-07-11 | $17.20 | $41.98 | 3,700 |
| 2017-07-10 | $17.15 | $41.86 | 4,000 |
| 2017-07-07 | $17.20 | $41.98 | 5,300 |
| 2017-07-06 | $17.15 | $41.86 | 39,100 |
| 2017-07-05 | $18.45 | $45.03 | 2,100 |
| 2017-07-03 | $18.85 | $46.01 | 2,300 |
| 2017-06-30 | $18.85 | $46.01 | 2,700 |
| 2017-06-29 | $18.95 | $46.25 | 11,300 |
| 2017-06-28 | $19.30 | $47.11 | 10,700 |
| 2017-06-27 | $19.00 | $46.38 | 10,900 |
| 2017-06-26 | $18.70 | $45.64 | 25,700 |
| 2017-06-23 | $18.40 | $44.91 | 46,500 |
| 2017-06-22 | $18.00 | $43.93 | 10,400 |
| 2017-06-21 | $17.90 | $43.69 | 10,900 |
| 2017-06-20 | $17.75 | $43.32 | 28,500 |
| 2017-06-19 | $17.60 | $42.96 | 2,300 |
| 2017-06-16 | $17.45 | $42.59 | 10,400 |
| 2017-06-15 | $17.35 | $42.35 | 1,000 |
| 2017-06-14 | $17.35 | $42.35 | 2,900 |
| 2017-06-13 | $17.35 | $42.35 | 5,300 |
| 2017-06-12 | $17.35 | $42.35 | 2,500 |
| 2017-06-09 | $17.35 | $42.35 | 2,200 |
| 2017-06-08 | $17.40 | $42.47 | 5,900 |
| 2017-06-07 | $17.25 | $42.10 | 1,400 |
| 2017-06-06 | $17.15 | $41.86 | 2,100 |
| 2017-06-05 | $17.15 | $41.86 | 6,500 |
| 2017-06-02 | $17.30 | $42.23 | 4,300 |
| 2017-06-01 | $17.15 | $41.86 | 1,300 |
| 2017-05-31 | $17.15 | $41.86 | 2,400 |
| 2017-05-30 | $17.20 | $41.98 | 800 |
| 2017-05-26 | $17.15 | $41.86 | 3,500 |
| 2017-05-25 | $17.30 | $42.23 | 700 |
| 2017-05-24 | $17.15 | $41.86 | 1,900 |
| 2017-05-23 | $17.05 | $41.62 | 800 |
| 2017-05-22 | $17.00 | $41.49 | 1,400 |
| 2017-05-19 | $17.05 | $41.62 | 2,000 |
| 2017-05-18 | $17.08 | $41.69 | 4,100 |
| 2017-05-17 | $17.10 | $41.74 | 12,900 |
| 2017-05-16 | $17.00 | $41.49 | 14,500 |
| 2017-05-15 | $16.80 | $41.01 | 4,900 |
| 2017-05-12 | $16.70 | $40.76 | 3,100 |
| 2017-05-11 | $16.70 | $40.76 | 900 |
| 2017-05-10 | $16.70 | $40.76 | 1,700 |
| 2017-05-09 | $16.70 | $40.76 | 1,000 |
| 2017-05-08 | $16.80 | $41.01 | 5,300 |
| 2017-05-05 | $16.65 | $40.64 | 800 |
| 2017-05-04 | $16.70 | $40.76 | 4,500 |
| 2017-05-03 | $16.65 | $40.64 | 2,000 |
| 2017-05-02 | $16.65 | $40.64 | 6,900 |
| 2017-05-01 | $16.60 | $40.52 | 4,800 |
| 2017-04-28 | $16.50 | $40.27 | 5,000 |
| 2017-04-27 | $16.30 | $39.79 | 6,200 |
| 2017-04-26 | $16.45 | $40.15 | 4,900 |
| 2017-04-25 | $16.30 | $39.79 | 3,300 |
| 2017-04-24 | $16.35 | $39.91 | 2,900 |
| 2017-04-21 | $16.20 | $39.54 | 2,500 |
| 2017-04-20 | $16.15 | $39.42 | 1,700 |
| 2017-04-19 | $16.05 | $39.18 | 1,600 |
| 2017-04-18 | $16.20 | $39.54 | 700 |
| 2017-04-17 | $16.15 | $39.42 | 900 |
| 2017-04-13 | $16.00 | $39.05 | 12,800 |
| 2017-04-12 | $16.00 | $39.05 | 300 |
| 2017-04-11 | $16.15 | $39.42 | 1,100 |
| 2017-04-10 | $16.10 | $39.30 | 1,000 |
| 2017-04-07 | $16.05 | $39.18 | 600 |
| 2017-04-06 | $15.95 | $38.93 | 3,300 |
| 2017-04-05 | $15.85 | $38.69 | 1,600 |
| 2017-04-04 | $16.10 | $39.30 | 2,000 |
| 2017-04-03 | $15.95 | $38.93 | 2,700 |
| 2017-03-31 | $16.20 | $39.54 | 11,100 |
| 2017-03-30 | $15.70 | $38.32 | 11,300 |
| 2017-03-29 | $15.65 | $38.20 | 500 |
| 2017-03-28 | $15.65 | $38.20 | 2,100 |
| 2017-03-27 | $15.60 | $38.08 | 400 |
| 2017-03-24 | $15.50 | $37.83 | 3,500 |
| 2017-03-23 | $15.65 | $38.20 | 200 |
| 2017-03-22 | $15.60 | $38.08 | 3,100 |
| 2017-03-21 | $15.65 | $38.20 | 1,400 |
| 2017-03-20 | $15.70 | $38.32 | 5,000 |
| 2017-03-17 | $15.65 | $38.20 | 8,600 |
| 2017-03-16 | $15.60 | $38.08 | 3,000 |
| 2017-03-15 | $15.60 | $38.08 | 2,900 |
| 2017-03-14 | $15.47 | $37.76 | 3,600 |
| 2017-03-13 | $15.65 | $38.20 | 0 |
| 2017-03-10 | $15.65 | $38.20 | 4,300 |
| 2017-03-09 | $15.75 | $38.44 | 4,000 |
| 2017-03-08 | $15.80 | $38.56 | 3,000 |
| 2017-03-07 | $15.75 | $38.44 | 4,000 |
| 2017-03-06 | $15.75 | $38.44 | 1,600 |
| 2017-03-03 | $15.85 | $38.69 | 2,900 |
| 2017-03-02 | $15.80 | $38.56 | 1,800 |
| 2017-03-01 | $15.85 | $38.69 | 10,800 |
| 2017-02-28 | $15.75 | $38.44 | 2,700 |
| 2017-02-27 | $15.80 | $38.56 | 4,400 |
| 2017-02-24 | $15.80 | $38.56 | 0 |
| 2017-02-23 | $15.80 | $38.56 | 300 |
| 2017-02-22 | $15.95 | $38.93 | 500 |
| 2017-02-21 | $15.95 | $38.93 | 700 |
| 2017-02-17 | $15.90 | $38.81 | 4,800 |
| 2017-02-16 | $16.00 | $39.05 | 4,200 |
| 2017-02-15 | $16.45 | $40.15 | 1,000 |
| 2017-02-14 | $16.30 | $39.79 | 1,100 |
| 2017-02-13 | $16.30 | $39.79 | 1,600 |
| 2017-02-10 | $16.30 | $39.79 | 1,600 |
| 2017-02-09 | $16.35 | $39.91 | 1,300 |
| 2017-02-08 | $16.30 | $39.79 | 1,300 |
| 2017-02-07 | $16.20 | $39.54 | 700 |
| 2017-02-06 | $16.25 | $39.66 | 1,500 |
| 2017-02-03 | $16.20 | $39.54 | 1,000 |
| 2017-02-02 | $16.30 | $39.79 | 5,400 |
| 2017-02-01 | $16.15 | $39.42 | 1,400 |
| 2017-01-31 | $16.15 | $39.42 | 1,200 |
| 2017-01-30 | $16.05 | $39.18 | 13,200 |
| 2017-01-27 | $16.05 | $39.18 | 1,600 |
| 2017-01-26 | $16.00 | $39.05 | 8,100 |
| 2017-01-25 | $15.85 | $38.69 | 300 |
| 2017-01-24 | $15.85 | $38.69 | 900 |
| 2017-01-23 | $15.70 | $38.32 | 900 |
| 2017-01-20 | $15.70 | $38.32 | 900 |
| 2017-01-19 | $15.70 | $38.32 | 400 |
| 2017-01-18 | $15.75 | $38.44 | 100 |
| 2017-01-17 | $15.75 | $38.44 | 700 |
| 2017-01-13 | $15.90 | $38.81 | 600 |
| 2017-01-12 | $15.90 | $38.81 | 1,600 |
| 2017-01-11 | $15.95 | $38.93 | 700 |
| 2017-01-10 | $15.95 | $38.93 | 1,200 |
| 2017-01-09 | $15.75 | $38.44 | 300 |
| 2017-01-06 | $15.80 | $38.56 | 0 |
| 2017-01-05 | $15.80 | $38.56 | 2,600 |
| 2017-01-04 | $15.90 | $38.81 | 600 |
| 2017-01-03 | $15.75 | $38.44 | 500 |