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
- 1986-08-06 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 | $12.25 | $12.25 | 89,000 | — | — |
| 2017-12-28 | $12.35 | $12.35 | 56,500 | — | — |
| 2017-12-27 | $12.40 | $12.40 | 70,200 | — | — |
| 2017-12-26 | $12.10 | $12.10 | 38,300 | — | — |
| 2017-12-22 | $12.05 | $12.05 | 32,800 | — | — |
| 2017-12-21 | $12.70 | $12.70 | 28,800 | — | — |
| 2017-12-20 | $12.85 | $12.85 | 15,100 | — | — |
| 2017-12-19 | $12.95 | $12.95 | 33,900 | — | — |
| 2017-12-18 | $13.00 | $13.00 | 49,500 | — | — |
| 2017-12-15 | $12.95 | $12.95 | 66,700 | — | — |
| 2017-12-14 | $12.95 | $12.95 | 22,400 | — | — |
| 2017-12-13 | $13.25 | $13.25 | 14,000 | — | — |
| 2017-12-12 | $13.15 | $13.15 | 21,200 | — | — |
| 2017-12-11 | $13.15 | $13.15 | 24,600 | — | — |
| 2017-12-08 | $13.15 | $13.15 | 18,800 | — | — |
| 2017-12-07 | $13.30 | $13.30 | 16,300 | — | — |
| 2017-12-06 | $13.25 | $13.25 | 14,900 | — | — |
| 2017-12-05 | $13.55 | $13.55 | 14,000 | — | — |
| 2017-12-04 | $13.60 | $13.60 | 21,300 | — | — |
| 2017-12-01 | $14.05 | $14.05 | 19,000 | — | — |
| 2017-11-30 | $14.60 | $14.60 | 35,600 | — | — |
| 2017-11-29 | $14.50 | $14.50 | 36,900 | — | — |
| 2017-11-28 | $14.30 | $14.30 | 35,700 | — | — |
| 2017-11-27 | $14.20 | $14.20 | 25,300 | — | — |
| 2017-11-24 | $14.35 | $14.35 | 11,400 | — | — |
| 2017-11-22 | $13.90 | $13.90 | 17,500 | — | — |
| 2017-11-21 | $14.00 | $14.00 | 37,600 | — | — |
| 2017-11-20 | $13.65 | $13.65 | 46,600 | — | — |
| 2017-11-17 | $13.25 | $13.25 | 19,100 | — | — |
| 2017-11-16 | $13.30 | $13.30 | 31,200 | — | — |
| 2017-11-15 | $12.80 | $12.80 | 35,600 | — | — |
| 2017-11-14 | $12.45 | $12.45 | 52,500 | — | — |
| 2017-11-13 | $12.45 | $12.45 | 16,500 | — | — |
| 2017-11-10 | $12.40 | $12.40 | 75,800 | — | — |
| 2017-11-09 | $13.80 | $13.80 | 29,100 | — | — |
| 2017-11-08 | $14.25 | $14.25 | 34,200 | — | — |
| 2017-11-07 | $13.90 | $13.90 | 29,300 | — | — |
| 2017-11-06 | $14.15 | $14.15 | 17,200 | — | — |
| 2017-11-03 | $13.95 | $13.95 | 42,500 | — | — |
| 2017-11-02 | $14.10 | $14.10 | 51,100 | — | — |
| 2017-11-01 | $13.85 | $13.85 | 48,600 | — | — |
| 2017-10-31 | $13.70 | $13.70 | 51,200 | — | — |
| 2017-10-30 | $13.75 | $13.75 | 24,400 | — | — |
| 2017-10-27 | $13.75 | $13.75 | 37,000 | — | — |
| 2017-10-26 | $14.05 | $14.05 | 34,800 | — | — |
| 2017-10-25 | $13.55 | $13.55 | 34,800 | — | — |
| 2017-10-24 | $13.40 | $13.40 | 29,500 | — | — |
| 2017-10-23 | $13.50 | $13.50 | 21,900 | — | — |
| 2017-10-20 | $13.05 | $13.05 | 39,500 | — | — |
| 2017-10-19 | $13.35 | $13.35 | 15,500 | — | — |
| 2017-10-18 | $13.60 | $13.60 | 27,400 | — | — |
| 2017-10-17 | $13.80 | $13.80 | 31,300 | — | — |
| 2017-10-16 | $13.75 | $13.75 | 36,500 | — | — |
| 2017-10-13 | $13.55 | $13.55 | 12,300 | — | — |
| 2017-10-12 | $13.70 | $13.70 | 10,300 | — | — |
| 2017-10-11 | $13.85 | $13.85 | 47,500 | — | — |
| 2017-10-10 | $13.85 | $13.85 | 16,200 | — | — |
| 2017-10-09 | $13.90 | $13.90 | 35,600 | — | — |
| 2017-10-06 | $13.90 | $13.90 | 19,300 | — | — |
| 2017-10-05 | $13.80 | $13.80 | 24,000 | — | — |
| 2017-10-04 | $13.70 | $13.70 | 25,500 | — | — |
| 2017-10-03 | $13.90 | $13.90 | 47,100 | — | — |
| 2017-10-02 | $13.70 | $13.70 | 42,600 | — | — |
| 2017-09-29 | $13.60 | $13.60 | 50,000 | — | — |
| 2017-09-28 | $13.30 | $13.30 | 71,400 | — | — |
| 2017-09-27 | $13.00 | $13.00 | 44,100 | — | — |
| 2017-09-26 | $12.55 | $12.55 | 64,100 | — | — |
| 2017-09-25 | $12.65 | $12.65 | 13,000 | — | — |
| 2017-09-22 | $12.85 | $12.85 | 37,300 | — | — |
| 2017-09-21 | $12.75 | $12.75 | 30,200 | — | — |
| 2017-09-20 | $12.60 | $12.60 | 42,300 | — | — |
| 2017-09-19 | $12.40 | $12.40 | 60,000 | — | — |
| 2017-09-18 | $12.60 | $12.60 | 76,400 | — | — |
| 2017-09-15 | $12.50 | $12.50 | 74,000 | — | — |
| 2017-09-14 | $12.80 | $12.80 | 27,400 | — | — |
| 2017-09-13 | $12.55 | $12.55 | 43,700 | — | — |
| 2017-09-12 | $12.30 | $12.30 | 24,600 | — | — |
| 2017-09-11 | $12.20 | $12.20 | 43,300 | — | — |
| 2017-09-08 | $12.40 | $12.40 | 41,900 | — | — |
| 2017-09-07 | $12.35 | $12.35 | 95,000 | — | — |
| 2017-09-06 | $12.65 | $12.65 | 71,800 | — | — |
| 2017-09-05 | $12.60 | $12.60 | 145,800 | — | — |
| 2017-09-01 | $12.05 | $12.05 | 34,700 | — | — |
| 2017-08-31 | $12.20 | $12.20 | 86,100 | — | — |
| 2017-08-30 | $11.65 | $11.65 | 56,700 | — | — |
| 2017-08-29 | $11.50 | $11.50 | 54,100 | — | — |
| 2017-08-28 | $11.55 | $11.55 | 108,800 | — | — |
| 2017-08-25 | $12.20 | $12.20 | 63,400 | — | — |
| 2017-08-24 | $11.80 | $11.80 | 43,300 | — | — |
| 2017-08-23 | $11.60 | $11.60 | 21,200 | — | — |
| 2017-08-22 | $11.60 | $11.60 | 34,200 | — | — |
| 2017-08-21 | $11.50 | $11.50 | 31,300 | — | — |
| 2017-08-18 | $11.70 | $11.70 | 40,700 | — | — |
| 2017-08-17 | $11.50 | $11.50 | 52,500 | — | — |
| 2017-08-16 | $11.55 | $11.55 | 37,800 | — | — |
| 2017-08-15 | $11.70 | $11.70 | 35,500 | — | — |
| 2017-08-14 | $11.85 | $11.85 | 61,000 | — | — |
| 2017-08-11 | $11.45 | $11.45 | 87,100 | — | — |
| 2017-08-10 | $11.40 | $11.40 | 66,700 | — | — |
| 2017-08-09 | $11.50 | $11.50 | 100,900 | — | — |
| 2017-08-08 | $11.55 | $11.55 | 65,900 | — | — |
| 2017-08-07 | $11.50 | $11.50 | 65,100 | — | — |
| 2017-08-04 | $11.90 | $11.90 | 27,400 | — | — |
| 2017-08-03 | $11.95 | $11.95 | 65,300 | — | — |
| 2017-08-02 | $11.50 | $11.50 | 77,600 | — | — |
| 2017-08-01 | $11.35 | $11.35 | 178,300 | — | — |
| 2017-07-31 | $11.50 | $11.50 | 97,600 | — | — |
| 2017-07-28 | $11.95 | $11.95 | 89,400 | — | — |
| 2017-07-27 | $12.40 | $12.40 | 127,700 | — | — |
| 2017-07-26 | $13.80 | $13.80 | 69,300 | — | — |
| 2017-07-25 | $14.25 | $14.25 | 111,000 | — | — |
| 2017-07-24 | $13.55 | $13.55 | 31,500 | — | — |
| 2017-07-21 | $13.40 | $13.40 | 71,900 | — | — |
| 2017-07-20 | $13.33 | $13.33 | 24,300 | — | — |
| 2017-07-19 | $13.45 | $13.45 | 17,600 | — | — |
| 2017-07-18 | $13.35 | $13.35 | 50,300 | — | — |
| 2017-07-17 | $13.45 | $13.45 | 26,600 | — | — |
| 2017-07-14 | $13.45 | $13.45 | 60,800 | — | — |
| 2017-07-13 | $13.35 | $13.35 | 32,300 | — | — |
| 2017-07-12 | $13.45 | $13.45 | 31,100 | — | — |
| 2017-07-11 | $13.10 | $13.10 | 24,800 | — | — |
| 2017-07-10 | $13.05 | $13.05 | 43,900 | — | — |
| 2017-07-07 | $13.15 | $13.15 | 38,600 | — | — |
| 2017-07-06 | $13.15 | $13.15 | 39,700 | — | — |
| 2017-07-05 | $13.20 | $13.20 | 34,500 | — | — |
| 2017-07-03 | $13.35 | $13.35 | 11,300 | — | — |
| 2017-06-30 | $13.20 | $13.20 | 35,200 | — | — |
| 2017-06-29 | $13.20 | $13.20 | 29,100 | — | — |
| 2017-06-28 | $13.50 | $13.50 | 17,500 | — | — |
| 2017-06-27 | $13.35 | $13.35 | 28,600 | — | — |
| 2017-06-26 | $13.25 | $13.25 | 37,700 | — | — |
| 2017-06-23 | $13.20 | $13.20 | 67,600 | — | — |
| 2017-06-22 | $13.30 | $13.30 | 27,800 | — | — |
| 2017-06-21 | $13.15 | $13.15 | 45,500 | — | — |
| 2017-06-20 | $13.43 | $13.43 | 37,200 | — | — |
| 2017-06-19 | $13.65 | $13.65 | 29,800 | — | — |
| 2017-06-16 | $13.65 | $13.65 | 53,500 | — | — |
| 2017-06-15 | $13.50 | $13.50 | 16,900 | — | — |
| 2017-06-14 | $13.55 | $13.55 | 34,500 | — | — |
| 2017-06-13 | $13.55 | $13.55 | 48,200 | — | — |
| 2017-06-12 | $13.40 | $13.40 | 68,600 | — | — |
| 2017-06-09 | $13.20 | $13.20 | 47,400 | — | — |
| 2017-06-08 | $13.10 | $13.10 | 64,000 | — | — |
| 2017-06-07 | $12.85 | $12.85 | 37,000 | — | — |
| 2017-06-06 | $12.75 | $12.75 | 69,300 | — | — |
| 2017-06-05 | $12.45 | $12.45 | 168,600 | — | — |
| 2017-06-02 | $13.00 | $13.00 | 117,000 | — | — |
| 2017-06-01 | $13.25 | $13.25 | 61,900 | — | — |
| 2017-05-31 | $13.05 | $13.05 | 83,600 | — | — |
| 2017-05-30 | $13.65 | $13.65 | 25,300 | — | — |
| 2017-05-26 | $13.80 | $13.80 | 32,400 | — | — |
| 2017-05-25 | $13.95 | $13.95 | 54,000 | — | — |
| 2017-05-24 | $13.90 | $13.90 | 55,500 | — | — |
| 2017-05-23 | $13.85 | $13.85 | 46,800 | — | — |
| 2017-05-22 | $13.95 | $13.95 | 107,700 | — | — |
| 2017-05-19 | $13.60 | $13.60 | 78,000 | — | — |
| 2017-05-18 | $14.05 | $14.05 | 42,300 | — | — |
| 2017-05-17 | $13.95 | $13.95 | 60,100 | — | — |
| 2017-05-16 | $14.20 | $14.20 | 42,800 | — | — |
| 2017-05-15 | $14.45 | $14.45 | 53,600 | — | — |
| 2017-05-12 | $14.10 | $14.10 | 50,800 | — | — |
| 2017-05-11 | $14.15 | $14.15 | 47,800 | — | — |
| 2017-05-10 | $14.20 | $14.20 | 52,800 | — | — |
| 2017-05-09 | $14.20 | $14.20 | 92,400 | — | — |
| 2017-05-08 | $14.30 | $14.30 | 46,700 | — | — |
| 2017-05-05 | $14.00 | $14.00 | 53,500 | — | — |
| 2017-05-04 | $14.55 | $14.55 | 54,400 | — | — |
| 2017-05-03 | $13.90 | $13.90 | 36,700 | — | — |
| 2017-05-02 | $13.95 | $13.95 | 69,600 | — | — |
| 2017-05-01 | $14.05 | $14.05 | 68,900 | — | — |
| 2017-04-28 | $14.15 | $14.15 | 183,500 | — | — |
| 2017-04-27 | $14.55 | $14.55 | 234,100 | — | — |
| 2017-04-26 | $15.95 | $15.95 | 71,800 | — | — |
| 2017-04-25 | $16.05 | $16.05 | 35,800 | — | — |
| 2017-04-24 | $16.10 | $16.10 | 33,800 | — | — |
| 2017-04-21 | $15.85 | $15.85 | 29,800 | — | — |
| 2017-04-20 | $16.00 | $16.00 | 35,900 | — | — |
| 2017-04-19 | $15.60 | $15.60 | 32,000 | — | — |
| 2017-04-18 | $15.80 | $15.80 | 30,200 | — | — |
| 2017-04-17 | $15.50 | $15.50 | 21,500 | — | — |
| 2017-04-13 | $15.25 | $15.25 | 35,400 | — | — |
| 2017-04-12 | $15.05 | $15.05 | 29,300 | — | — |
| 2017-04-11 | $15.35 | $15.35 | 40,900 | — | — |
| 2017-04-10 | $14.95 | $14.95 | 41,900 | — | — |
| 2017-04-07 | $15.25 | $15.25 | 40,300 | — | — |
| 2017-04-06 | $15.50 | $15.50 | 91,900 | — | — |
| 2017-04-05 | $14.90 | $14.90 | 79,400 | — | — |
| 2017-04-04 | $15.35 | $15.35 | 76,500 | — | — |
| 2017-04-03 | $16.10 | $16.10 | 61,000 | — | — |
| 2017-03-31 | $16.45 | $16.45 | 45,800 | — | — |
| 2017-03-30 | $16.70 | $16.70 | 30,100 | — | — |
| 2017-03-29 | $16.65 | $16.65 | 20,800 | — | — |
| 2017-03-28 | $16.75 | $16.75 | 25,300 | — | — |
| 2017-03-27 | $16.70 | $16.70 | 23,700 | — | — |
| 2017-03-24 | $16.70 | $16.70 | 22,000 | — | — |
| 2017-03-23 | $16.90 | $16.90 | 25,600 | — | — |
| 2017-03-22 | $16.85 | $16.85 | 44,200 | — | — |
| 2017-03-21 | $16.90 | $16.90 | 40,000 | — | — |
| 2017-03-20 | $17.35 | $17.35 | 36,500 | — | — |
| 2017-03-17 | $17.35 | $17.35 | 62,800 | — | — |
| 2017-03-16 | $17.05 | $17.05 | 24,600 | — | — |
| 2017-03-15 | $17.00 | $17.00 | 24,600 | — | — |
| 2017-03-14 | $17.05 | $17.05 | 37,100 | — | — |
| 2017-03-13 | $17.10 | $17.10 | 33,400 | — | — |
| 2017-03-10 | $17.25 | $17.25 | 32,400 | — | — |
| 2017-03-09 | $17.25 | $17.25 | 43,900 | — | — |
| 2017-03-08 | $17.25 | $17.25 | 46,900 | — | — |
| 2017-03-07 | $17.05 | $17.05 | 44,000 | — | — |
| 2017-03-06 | $17.25 | $17.25 | 91,200 | — | — |
| 2017-03-03 | $16.60 | $16.60 | 24,100 | — | — |
| 2017-03-02 | $16.50 | $16.50 | 39,900 | — | — |
| 2017-03-01 | $16.70 | $16.70 | 80,300 | — | — |
| 2017-02-28 | $16.35 | $16.35 | 56,400 | — | — |
| 2017-02-27 | $16.40 | $16.40 | 47,000 | — | — |
| 2017-02-24 | $16.45 | $16.45 | 43,300 | — | — |
| 2017-02-23 | $16.18 | $16.18 | 50,800 | — | — |
| 2017-02-22 | $16.25 | $16.25 | 49,200 | — | — |
| 2017-02-21 | $16.45 | $16.45 | 60,900 | — | — |
| 2017-02-17 | $16.60 | $16.60 | 77,000 | — | — |
| 2017-02-16 | $16.00 | $16.00 | 56,700 | — | — |
| 2017-02-15 | $16.20 | $16.20 | 62,600 | — | — |
| 2017-02-14 | $16.75 | $16.75 | 80,500 | — | — |
| 2017-02-13 | $16.50 | $16.50 | 113,400 | — | — |
| 2017-02-10 | $15.85 | $15.85 | 61,200 | — | — |
| 2017-02-09 | $16.00 | $16.00 | 73,400 | — | — |
| 2017-02-08 | $15.70 | $15.70 | 184,100 | — | — |
| 2017-02-07 | $16.10 | $16.10 | 138,300 | — | — |
| 2017-02-06 | $16.55 | $16.55 | 140,200 | — | — |
| 2017-02-03 | $17.15 | $17.15 | 78,100 | — | — |
| 2017-02-02 | $17.65 | $17.65 | 54,200 | — | — |
| 2017-02-01 | $17.40 | $17.40 | 111,000 | — | — |
| 2017-01-31 | $17.20 | $17.20 | 178,000 | — | — |
| 2017-01-30 | $17.75 | $17.75 | 92,500 | — | — |
| 2017-01-27 | $18.20 | $18.20 | 52,700 | — | — |
| 2017-01-26 | $18.85 | $18.85 | 215,300 | — | — |
| 2017-01-25 | $18.90 | $18.90 | 83,600 | — | — |
| 2017-01-24 | $19.15 | $19.15 | 108,500 | — | — |
| 2017-01-23 | $19.00 | $19.00 | 63,600 | — | — |
| 2017-01-20 | $19.35 | $19.35 | 34,200 | — | — |
| 2017-01-19 | $19.30 | $19.30 | 42,100 | — | — |
| 2017-01-18 | $19.80 | $19.80 | 51,700 | — | — |
| 2017-01-17 | $19.85 | $19.85 | 47,400 | — | — |
| 2017-01-13 | $20.30 | $20.30 | 19,700 | — | — |
| 2017-01-12 | $20.30 | $20.30 | 35,700 | — | — |
| 2017-01-11 | $20.35 | $20.35 | 73,800 | — | — |
| 2017-01-10 | $21.00 | $21.00 | 40,600 | — | — |
| 2017-01-09 | $20.70 | $20.70 | 12,700 | — | — |
| 2017-01-06 | $20.80 | $20.80 | 21,500 | — | — |
| 2017-01-05 | $21.30 | $21.30 | 25,300 | — | — |
| 2017-01-04 | $21.30 | $21.30 | 17,100 | — | — |
| 2017-01-03 | $21.15 | $21.15 | 84,300 | — | — |