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
- 1998-03-06 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 | $13.30 | $24.10 | 1,200 | — | — |
| 2017-12-28 | $13.70 | $24.82 | 4,300 | — | — |
| 2017-12-27 | $13.45 | $24.37 | 0 | — | — |
| 2017-12-26 | $13.45 | $24.37 | 500 | — | — |
| 2017-12-22 | $13.45 | $24.37 | 500 | — | — |
| 2017-12-21 | $13.70 | $24.82 | 800 | — | — |
| 2017-12-20 | $13.55 | $24.55 | 300 | — | — |
| 2017-12-19 | $13.55 | $24.55 | 300 | — | — |
| 2017-12-18 | $13.80 | $25.00 | 700 | — | — |
| 2017-12-15 | $13.70 | $24.82 | 9,400 | — | — |
| 2017-12-14 | $13.60 | $24.64 | 600 | — | — |
| 2017-12-13 | $13.90 | $25.18 | 1,100 | — | — |
| 2017-12-12 | $14.48 | $26.23 | 400 | — | — |
| 2017-12-11 | $14.25 | $25.82 | 0 | — | — |
| 2017-12-08 | $14.25 | $25.82 | 200 | — | — |
| 2017-12-07 | $13.95 | $25.27 | 900 | — | — |
| 2017-12-06 | $13.50 | $24.46 | 600 | — | — |
| 2017-12-05 | $13.55 | $24.55 | 800 | — | — |
| 2017-12-04 | $13.60 | $24.55 | 1,800 | — | — |
| 2017-12-01 | $13.50 | $24.37 | 4,700 | — | — |
| 2017-11-30 | $13.40 | $24.19 | 1,400 | — | — |
| 2017-11-29 | $13.20 | $23.83 | 600 | — | — |
| 2017-11-28 | $13.75 | $24.82 | 2,100 | — | — |
| 2017-11-27 | $13.23 | $23.88 | 600 | — | — |
| 2017-11-24 | $13.10 | $23.65 | 0 | — | — |
| 2017-11-22 | $13.10 | $23.65 | 400 | — | — |
| 2017-11-21 | $13.85 | $25.00 | 2,000 | — | — |
| 2017-11-20 | $13.00 | $23.47 | 1,900 | — | — |
| 2017-11-17 | $13.50 | $24.37 | 600 | — | — |
| 2017-11-16 | $14.45 | $26.08 | 3,900 | — | — |
| 2017-11-15 | $13.50 | $24.37 | 1,700 | — | — |
| 2017-11-14 | $13.90 | $25.09 | 200 | — | — |
| 2017-11-13 | $13.82 | $24.95 | 0 | — | — |
| 2017-11-10 | $13.82 | $24.95 | 7,200 | — | — |
| 2017-11-09 | $13.65 | $24.64 | 1,900 | — | — |
| 2017-11-08 | $13.75 | $24.82 | 2,000 | — | — |
| 2017-11-07 | $13.65 | $24.64 | 600 | — | — |
| 2017-11-06 | $14.90 | $26.90 | 600 | — | — |
| 2017-11-03 | $14.20 | $25.63 | 1,800 | — | — |
| 2017-11-02 | $14.45 | $26.08 | 0 | — | — |
| 2017-11-01 | $14.45 | $26.08 | 500 | — | — |
| 2017-10-31 | $14.85 | $26.81 | 5,100 | — | — |
| 2017-10-30 | $14.10 | $25.45 | 200 | — | — |
| 2017-10-27 | $14.50 | $26.17 | 400 | — | — |
| 2017-10-26 | $14.30 | $25.81 | 0 | — | — |
| 2017-10-25 | $14.30 | $25.81 | 700 | — | — |
| 2017-10-24 | $14.10 | $25.45 | 600 | — | — |
| 2017-10-23 | $14.45 | $26.08 | 2,200 | — | — |
| 2017-10-20 | $14.60 | $26.35 | 700 | — | — |
| 2017-10-19 | $14.95 | $26.99 | 400 | — | — |
| 2017-10-18 | $14.25 | $25.72 | 1,100 | — | — |
| 2017-10-17 | $14.10 | $25.45 | 600 | — | — |
| 2017-10-16 | $14.40 | $25.99 | 4,900 | — | — |
| 2017-10-13 | $14.10 | $25.45 | 1,200 | — | — |
| 2017-10-12 | $14.10 | $25.45 | 1,800 | — | — |
| 2017-10-11 | $14.65 | $26.44 | 5,900 | — | — |
| 2017-10-10 | $14.85 | $26.81 | 1,800 | — | — |
| 2017-10-09 | $14.85 | $26.81 | 6,900 | — | — |
| 2017-10-06 | $14.50 | $26.17 | 4,800 | — | — |
| 2017-10-05 | $15.00 | $27.08 | 2,400 | — | — |
| 2017-10-04 | $15.05 | $27.17 | 1,500 | — | — |
| 2017-10-03 | $15.65 | $28.25 | 5,900 | — | — |
| 2017-10-02 | $14.10 | $25.45 | 3,200 | — | — |
| 2017-09-29 | $15.25 | $27.53 | 400 | — | — |
| 2017-09-28 | $15.50 | $27.98 | 1,100 | — | — |
| 2017-09-27 | $15.80 | $28.52 | 900 | — | — |
| 2017-09-26 | $15.50 | $27.98 | 3,000 | — | — |
| 2017-09-25 | $15.55 | $28.07 | 1,100 | — | — |
| 2017-09-22 | $15.55 | $28.07 | 1,300 | — | — |
| 2017-09-21 | $15.85 | $28.61 | 2,900 | — | — |
| 2017-09-20 | $15.75 | $28.43 | 2,900 | — | — |
| 2017-09-19 | $15.55 | $28.07 | 500 | — | — |
| 2017-09-18 | $15.55 | $28.07 | 600 | — | — |
| 2017-09-15 | $15.85 | $28.61 | 4,000 | — | — |
| 2017-09-14 | $15.40 | $27.80 | 400 | — | — |
| 2017-09-13 | $15.40 | $27.80 | 700 | — | — |
| 2017-09-12 | $15.60 | $28.16 | 3,000 | — | — |
| 2017-09-11 | $15.70 | $28.34 | 300 | — | — |
| 2017-09-08 | $14.80 | $26.72 | 0 | — | — |
| 2017-09-07 | $14.80 | $26.72 | 900 | — | — |
| 2017-09-06 | $15.25 | $27.53 | 4,600 | — | — |
| 2017-09-05 | $14.95 | $26.99 | 1,700 | — | — |
| 2017-09-01 | $15.48 | $27.94 | 900 | — | — |
| 2017-08-31 | $15.05 | $27.17 | 1,700 | — | — |
| 2017-08-30 | $15.80 | $28.43 | 300 | — | — |
| 2017-08-29 | $15.25 | $27.44 | 1,800 | — | — |
| 2017-08-28 | $15.50 | $27.89 | 400 | — | — |
| 2017-08-25 | $15.75 | $28.34 | 300 | — | — |
| 2017-08-24 | $15.55 | $27.98 | 200 | — | — |
| 2017-08-23 | $15.25 | $27.44 | 0 | — | — |
| 2017-08-22 | $15.25 | $27.44 | 600 | — | — |
| 2017-08-21 | $15.50 | $27.89 | 200 | — | — |
| 2017-08-18 | $14.95 | $26.90 | 1,200 | — | — |
| 2017-08-17 | $15.05 | $27.08 | 1,300 | — | — |
| 2017-08-16 | $15.04 | $27.06 | 2,200 | — | — |
| 2017-08-15 | $15.45 | $27.80 | 0 | — | — |
| 2017-08-14 | $15.45 | $27.80 | 1,100 | — | — |
| 2017-08-11 | $14.95 | $26.90 | 300 | — | — |
| 2017-08-10 | $14.85 | $26.72 | 900 | — | — |
| 2017-08-09 | $14.95 | $26.90 | 300 | — | — |
| 2017-08-08 | $15.35 | $27.62 | 0 | — | — |
| 2017-08-07 | $15.35 | $27.62 | 3,700 | — | — |
| 2017-08-04 | $15.60 | $28.07 | 1,700 | — | — |
| 2017-08-03 | $15.25 | $27.44 | 900 | — | — |
| 2017-08-02 | $15.15 | $27.26 | 600 | — | — |
| 2017-08-01 | $15.10 | $27.17 | 300 | — | — |
| 2017-07-31 | $14.50 | $26.09 | 1,000 | — | — |
| 2017-07-28 | $14.50 | $26.09 | 500 | — | — |
| 2017-07-27 | $14.65 | $26.36 | 0 | — | — |
| 2017-07-26 | $14.65 | $26.36 | 0 | — | — |
| 2017-07-25 | $14.65 | $26.36 | 2,100 | — | — |
| 2017-07-24 | $15.10 | $27.17 | 1,400 | — | — |
| 2017-07-21 | $15.14 | $27.24 | 1,600 | — | — |
| 2017-07-20 | $14.90 | $26.81 | 1,800 | — | — |
| 2017-07-19 | $15.00 | $26.99 | 7,000 | — | — |
| 2017-07-18 | $14.80 | $26.63 | 500 | — | — |
| 2017-07-17 | $15.10 | $27.17 | 6,600 | — | — |
| 2017-07-14 | $15.15 | $27.26 | 2,600 | — | — |
| 2017-07-13 | $15.60 | $28.07 | 500 | — | — |
| 2017-07-12 | $14.85 | $26.72 | 4,700 | — | — |
| 2017-07-11 | $14.25 | $25.64 | 1,300 | — | — |
| 2017-07-10 | $14.05 | $25.28 | 700 | — | — |
| 2017-07-07 | $14.45 | $26.00 | 1,300 | — | — |
| 2017-07-06 | $14.05 | $25.28 | 7,800 | — | — |
| 2017-07-05 | $13.85 | $24.92 | 20,200 | — | — |
| 2017-07-03 | $15.21 | $27.37 | 0 | — | — |
| 2017-06-30 | $15.21 | $27.37 | 2,200 | — | — |
| 2017-06-29 | $14.95 | $26.90 | 24,600 | — | — |
| 2017-06-28 | $15.45 | $27.80 | 5,900 | — | — |
| 2017-06-27 | $15.40 | $27.71 | 8,000 | — | — |
| 2017-06-26 | $16.45 | $29.60 | 4,300 | — | — |
| 2017-06-23 | $16.25 | $29.24 | 18,100 | — | — |
| 2017-06-22 | $14.80 | $26.63 | 1,500 | — | — |
| 2017-06-21 | $14.75 | $26.54 | 700 | — | — |
| 2017-06-20 | $15.05 | $27.08 | 1,000 | — | — |
| 2017-06-19 | $15.65 | $28.16 | 1,400 | — | — |
| 2017-06-16 | $15.90 | $28.61 | 9,700 | — | — |
| 2017-06-15 | $15.05 | $27.08 | 1,100 | — | — |
| 2017-06-14 | $15.10 | $27.17 | 1,000 | — | — |
| 2017-06-13 | $15.80 | $28.43 | 20,400 | — | — |
| 2017-06-12 | $14.45 | $26.00 | 15,700 | — | — |
| 2017-06-09 | $13.90 | $25.01 | 1,900 | — | — |
| 2017-06-08 | $13.70 | $24.65 | 600 | — | — |
| 2017-06-07 | $13.95 | $25.10 | 1,100 | — | — |
| 2017-06-06 | $13.85 | $24.92 | 3,200 | — | — |
| 2017-06-05 | $13.65 | $24.56 | 600 | — | — |
| 2017-06-02 | $13.95 | $25.10 | 1,300 | — | — |
| 2017-06-01 | $13.60 | $24.38 | 1,300 | — | — |
| 2017-05-31 | $13.60 | $24.38 | 500 | — | — |
| 2017-05-30 | $13.25 | $23.75 | 400 | — | — |
| 2017-05-26 | $13.95 | $25.01 | 1,100 | — | — |
| 2017-05-25 | $13.45 | $24.11 | 0 | — | — |
| 2017-05-24 | $13.45 | $24.11 | 3,100 | — | — |
| 2017-05-23 | $14.18 | $25.42 | 2,800 | — | — |
| 2017-05-22 | $13.92 | $24.96 | 900 | — | — |
| 2017-05-19 | $13.60 | $24.38 | 1,600 | — | — |
| 2017-05-18 | $14.30 | $25.64 | 700 | — | — |
| 2017-05-17 | $14.05 | $25.19 | 700 | — | — |
| 2017-05-16 | $14.30 | $25.64 | 2,400 | — | — |
| 2017-05-15 | $14.55 | $26.08 | 400 | — | — |
| 2017-05-12 | $14.30 | $25.64 | 3,000 | — | — |
| 2017-05-11 | $14.30 | $25.64 | 2,000 | — | — |
| 2017-05-10 | $14.30 | $25.64 | 1,300 | — | — |
| 2017-05-09 | $14.35 | $25.73 | 1,500 | — | — |
| 2017-05-08 | $14.65 | $26.26 | 0 | — | — |
| 2017-05-05 | $14.65 | $26.26 | 1,900 | — | — |
| 2017-05-04 | $14.55 | $26.08 | 300 | — | — |
| 2017-05-03 | $14.50 | $26.00 | 1,200 | — | — |
| 2017-05-02 | $14.85 | $26.62 | 1,200 | — | — |
| 2017-05-01 | $14.80 | $26.53 | 700 | — | — |
| 2017-04-28 | $14.90 | $26.71 | 1,000 | — | — |
| 2017-04-27 | $14.65 | $26.26 | 1,500 | — | — |
| 2017-04-26 | $14.80 | $26.53 | 1,100 | — | — |
| 2017-04-25 | $14.95 | $26.80 | 2,000 | — | — |
| 2017-04-24 | $14.95 | $26.80 | 1,000 | — | — |
| 2017-04-21 | $14.60 | $26.17 | 1,400 | — | — |
| 2017-04-20 | $14.85 | $26.62 | 2,200 | — | — |
| 2017-04-19 | $14.80 | $26.53 | 4,800 | — | — |
| 2017-04-18 | $15.30 | $27.43 | 7,000 | — | — |
| 2017-04-17 | $15.00 | $26.89 | 1,000 | — | — |
| 2017-04-13 | $14.35 | $25.73 | 3,000 | — | — |
| 2017-04-12 | $14.40 | $25.82 | 1,000 | — | — |
| 2017-04-11 | $15.00 | $26.89 | 1,100 | — | — |
| 2017-04-10 | $14.65 | $26.26 | 900 | — | — |
| 2017-04-07 | $14.30 | $25.64 | 800 | — | — |
| 2017-04-06 | $14.25 | $25.55 | 1,900 | — | — |
| 2017-04-05 | $14.00 | $25.10 | 4,700 | — | — |
| 2017-04-04 | $14.55 | $26.08 | 8,200 | — | — |
| 2017-04-03 | $14.80 | $26.53 | 3,600 | — | — |
| 2017-03-31 | $15.35 | $27.52 | 10,400 | — | — |
| 2017-03-30 | $14.95 | $26.80 | 10,600 | — | — |
| 2017-03-29 | $14.00 | $25.10 | 8,100 | — | — |
| 2017-03-28 | $12.75 | $22.86 | 900 | — | — |
| 2017-03-27 | $13.05 | $23.40 | 3,600 | — | — |
| 2017-03-24 | $13.00 | $23.31 | 1,500 | — | — |
| 2017-03-23 | $12.90 | $23.13 | 2,700 | — | — |
| 2017-03-22 | $12.85 | $23.04 | 5,000 | — | — |
| 2017-03-21 | $13.05 | $23.40 | 4,700 | — | — |
| 2017-03-20 | $13.30 | $23.84 | 2,500 | — | — |
| 2017-03-17 | $13.20 | $23.66 | 4,800 | — | — |
| 2017-03-16 | $13.40 | $24.02 | 2,300 | — | — |
| 2017-03-15 | $13.75 | $24.65 | 3,700 | — | — |
| 2017-03-14 | $13.55 | $24.29 | 3,900 | — | — |
| 2017-03-13 | $13.25 | $23.75 | 2,200 | — | — |
| 2017-03-10 | $13.25 | $23.75 | 1,000 | — | — |
| 2017-03-09 | $13.20 | $23.66 | 1,400 | — | — |
| 2017-03-08 | $13.50 | $24.11 | 700 | — | — |
| 2017-03-07 | $13.70 | $24.47 | 1,900 | — | — |
| 2017-03-06 | $13.51 | $24.13 | 600 | — | — |
| 2017-03-03 | $14.85 | $26.52 | 600 | — | — |
| 2017-03-02 | $14.45 | $25.81 | 2,100 | — | — |
| 2017-03-01 | $14.90 | $26.61 | 900 | — | — |
| 2017-02-28 | $14.90 | $26.61 | 8,500 | — | — |
| 2017-02-27 | $15.20 | $27.15 | 700 | — | — |
| 2017-02-24 | $14.70 | $26.26 | 500 | — | — |
| 2017-02-23 | $14.75 | $26.35 | 500 | — | — |
| 2017-02-22 | $15.05 | $26.88 | 400 | — | — |
| 2017-02-21 | $15.05 | $26.88 | 500 | — | — |
| 2017-02-17 | $14.70 | $26.26 | 1,800 | — | — |
| 2017-02-16 | $15.25 | $27.24 | 300 | — | — |
| 2017-02-15 | $15.55 | $27.77 | 0 | — | — |
| 2017-02-14 | $15.55 | $27.77 | 800 | — | — |
| 2017-02-13 | $15.55 | $27.77 | 1,900 | — | — |
| 2017-02-10 | $15.60 | $27.86 | 2,700 | — | — |
| 2017-02-09 | $15.55 | $27.77 | 400 | — | — |
| 2017-02-08 | $15.60 | $27.86 | 7,000 | — | — |
| 2017-02-07 | $15.09 | $26.95 | 1,000 | — | — |
| 2017-02-06 | $14.45 | $25.81 | 200 | — | — |
| 2017-02-03 | $14.45 | $25.81 | 1,000 | — | — |
| 2017-02-02 | $14.75 | $26.35 | 600 | — | — |
| 2017-02-01 | $15.00 | $26.79 | 900 | — | — |
| 2017-01-31 | $14.60 | $26.08 | 1,400 | — | — |
| 2017-01-30 | $14.15 | $25.27 | 1,800 | — | — |
| 2017-01-27 | $14.30 | $25.54 | 1,500 | — | — |
| 2017-01-26 | $14.55 | $25.99 | 500 | — | — |
| 2017-01-25 | $14.35 | $25.63 | 400 | — | — |
| 2017-01-24 | $14.10 | $25.18 | 1,600 | — | — |
| 2017-01-23 | $13.85 | $24.74 | 1,700 | — | — |
| 2017-01-20 | $13.95 | $24.92 | 1,500 | — | — |
| 2017-01-19 | $14.25 | $25.45 | 0 | — | — |
| 2017-01-18 | $14.25 | $25.45 | 500 | — | — |
| 2017-01-17 | $14.00 | $25.01 | 8,200 | — | — |
| 2017-01-13 | $13.55 | $24.20 | 5,200 | — | — |
| 2017-01-12 | $13.30 | $23.76 | 11,100 | — | — |
| 2017-01-11 | $13.10 | $23.40 | 18,800 | — | — |
| 2017-01-10 | $14.81 | $26.45 | 500 | — | — |
| 2017-01-09 | $14.20 | $25.36 | 3,200 | — | — |
| 2017-01-06 | $15.40 | $27.51 | 1,100 | — | — |
| 2017-01-05 | $14.70 | $26.26 | 7,200 | — | — |
| 2017-01-04 | $14.85 | $26.52 | 1,600 | — | — |
| 2017-01-03 | $15.35 | $27.42 | 9,600 | — | — |