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
- 1999-04-30 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 | $14.63 | $21.17 | 1,935,800 | — | — |
| 2017-12-28 | $14.97 | $21.66 | 6,211,000 | — | — |
| 2017-12-27 | $14.49 | $20.97 | 2,583,200 | — | — |
| 2017-12-26 | $14.82 | $21.45 | 1,688,000 | — | — |
| 2017-12-22 | $14.61 | $21.14 | 2,192,500 | — | — |
| 2017-12-21 | $14.41 | $20.85 | 2,490,500 | — | — |
| 2017-12-20 | $14.40 | $20.84 | 1,797,300 | — | — |
| 2017-12-19 | $14.27 | $20.65 | 3,147,000 | — | — |
| 2017-12-18 | $14.19 | $20.53 | 2,978,600 | — | — |
| 2017-12-15 | $13.81 | $19.98 | 9,533,400 | — | — |
| 2017-12-14 | $14.31 | $20.71 | 2,148,200 | — | — |
| 2017-12-13 | $14.38 | $20.81 | 1,691,500 | — | — |
| 2017-12-12 | $14.59 | $21.11 | 4,887,900 | — | — |
| 2017-12-11 | $14.63 | $21.17 | 3,707,400 | — | — |
| 2017-12-08 | $14.39 | $20.82 | 3,277,300 | — | — |
| 2017-12-07 | $14.54 | $21.04 | 3,258,900 | — | — |
| 2017-12-06 | $14.58 | $21.10 | 7,018,700 | — | — |
| 2017-12-05 | $14.65 | $21.20 | 3,703,900 | — | — |
| 2017-12-04 | $15.13 | $21.89 | 4,595,400 | — | — |
| 2017-12-01 | $14.91 | $21.58 | 5,054,800 | — | — |
| 2017-11-30 | $13.95 | $20.19 | 5,574,100 | — | — |
| 2017-11-29 | $13.50 | $19.54 | 5,516,200 | — | — |
| 2017-11-28 | $13.47 | $19.49 | 3,052,080 | — | — |
| 2017-11-27 | $13.33 | $19.29 | 8,159,640 | — | — |
| 2017-11-24 | $13.54 | $19.60 | 2,017,200 | — | — |
| 2017-11-22 | $13.69 | $19.81 | 2,502,240 | — | — |
| 2017-11-21 | $13.56 | $19.62 | 3,186,720 | — | — |
| 2017-11-20 | $13.37 | $19.34 | 3,571,440 | — | — |
| 2017-11-17 | $14.00 | $20.26 | 3,176,160 | — | — |
| 2017-11-16 | $13.36 | $19.33 | 3,501,360 | — | — |
| 2017-11-15 | $13.28 | $19.22 | 4,863,960 | — | — |
| 2017-11-14 | $13.09 | $18.95 | 6,654,120 | — | — |
| 2017-11-13 | $13.43 | $19.43 | 5,570,520 | — | — |
| 2017-11-10 | $13.11 | $18.97 | 4,119,960 | — | — |
| 2017-11-09 | $12.83 | $18.57 | 2,898,960 | — | — |
| 2017-11-08 | $12.83 | $18.56 | 3,412,320 | — | — |
| 2017-11-07 | $13.24 | $19.16 | 3,286,320 | — | — |
| 2017-11-06 | $13.57 | $19.63 | 3,342,360 | — | — |
| 2017-11-03 | $13.56 | $19.62 | 2,745,840 | — | — |
| 2017-11-02 | $13.75 | $19.90 | 3,611,520 | — | — |
| 2017-11-01 | $13.81 | $19.98 | 6,724,320 | — | — |
| 2017-10-31 | $13.44 | $19.45 | 7,724,760 | — | — |
| 2017-10-30 | $13.78 | $19.95 | 4,780,440 | — | — |
| 2017-10-27 | $13.60 | $19.68 | 5,207,160 | — | — |
| 2017-10-26 | $13.13 | $18.99 | 4,028,520 | — | — |
| 2017-10-25 | $13.24 | $19.16 | 3,310,320 | — | — |
| 2017-10-24 | $13.43 | $19.44 | 3,022,440 | — | — |
| 2017-10-23 | $13.19 | $19.09 | 4,274,520 | — | — |
| 2017-10-20 | $13.23 | $19.15 | 4,786,920 | — | — |
| 2017-10-19 | $13.18 | $19.08 | 3,256,080 | — | — |
| 2017-10-18 | $13.40 | $19.39 | 3,160,920 | — | — |
| 2017-10-17 | $13.19 | $19.09 | 2,861,040 | — | — |
| 2017-10-16 | $12.97 | $18.76 | 3,118,920 | — | — |
| 2017-10-13 | $13.23 | $19.14 | 3,267,720 | — | — |
| 2017-10-12 | $13.42 | $19.42 | 2,332,560 | — | — |
| 2017-10-11 | $13.65 | $19.75 | 2,430,600 | — | — |
| 2017-10-10 | $13.60 | $19.68 | 2,389,200 | — | — |
| 2017-10-09 | $13.85 | $20.04 | 3,869,640 | — | — |
| 2017-10-06 | $13.81 | $19.98 | 2,437,560 | — | — |
| 2017-10-05 | $14.08 | $20.37 | 2,207,280 | — | — |
| 2017-10-04 | $13.85 | $20.04 | 2,566,440 | — | — |
| 2017-10-03 | $13.98 | $20.24 | 2,892,960 | — | — |
| 2017-10-02 | $14.09 | $20.39 | 3,073,440 | — | — |
| 2017-09-29 | $14.12 | $20.43 | 3,722,280 | — | — |
| 2017-09-28 | $13.73 | $19.86 | 3,171,000 | — | — |
| 2017-09-27 | $14.12 | $20.43 | 2,379,480 | — | — |
| 2017-09-26 | $14.10 | $20.40 | 2,530,680 | — | — |
| 2017-09-25 | $13.93 | $20.16 | 3,403,800 | — | — |
| 2017-09-22 | $13.56 | $19.62 | 1,892,880 | — | — |
| 2017-09-21 | $13.38 | $19.36 | 2,641,080 | — | — |
| 2017-09-20 | $13.60 | $19.68 | 3,658,320 | — | — |
| 2017-09-19 | $13.30 | $19.25 | 2,807,040 | — | — |
| 2017-09-18 | $13.22 | $19.13 | 3,847,680 | — | — |
| 2017-09-15 | $13.07 | $18.91 | 8,863,800 | — | — |
| 2017-09-14 | $13.05 | $18.88 | 6,266,640 | — | — |
| 2017-09-13 | $12.92 | $18.69 | 3,624,360 | — | — |
| 2017-09-12 | $12.79 | $18.51 | 4,363,200 | — | — |
| 2017-09-11 | $12.20 | $17.65 | 6,950,400 | — | — |
| 2017-09-08 | $11.84 | $17.14 | 4,840,200 | — | — |
| 2017-09-07 | $12.00 | $17.37 | 3,089,520 | — | — |
| 2017-09-06 | $11.99 | $17.35 | 4,242,120 | — | — |
| 2017-09-05 | $11.92 | $17.24 | 6,581,040 | — | — |
| 2017-09-01 | $12.32 | $17.82 | 3,114,240 | — | — |
| 2017-08-31 | $12.13 | $17.55 | 3,178,680 | — | — |
| 2017-08-30 | $11.95 | $17.29 | 3,401,520 | — | — |
| 2017-08-29 | $12.08 | $17.47 | 2,527,440 | — | — |
| 2017-08-28 | $12.08 | $17.47 | 2,581,680 | — | — |
| 2017-08-25 | $12.20 | $17.65 | 4,023,840 | — | — |
| 2017-08-24 | $12.08 | $17.49 | 7,551,480 | — | — |
| 2017-08-23 | $12.02 | $17.39 | 4,058,040 | — | — |
| 2017-08-22 | $11.98 | $17.33 | 8,152,920 | — | — |
| 2017-08-21 | $11.90 | $17.22 | 7,547,640 | — | — |
| 2017-08-18 | $11.88 | $17.18 | 3,496,320 | — | — |
| 2017-08-17 | $11.73 | $16.97 | 4,883,520 | — | — |
| 2017-08-16 | $11.91 | $17.23 | 5,467,560 | — | — |
| 2017-08-15 | $12.10 | $17.51 | 4,163,520 | — | — |
| 2017-08-14 | $12.02 | $17.39 | 3,944,760 | — | — |
| 2017-08-11 | $12.50 | $18.09 | 1,804,920 | — | — |
| 2017-08-10 | $12.59 | $18.22 | 2,175,720 | — | — |
| 2017-08-09 | $12.88 | $18.63 | 2,603,640 | — | — |
| 2017-08-08 | $12.79 | $18.51 | 2,939,760 | — | — |
| 2017-08-07 | $12.83 | $18.57 | 3,872,160 | — | — |
| 2017-08-04 | $12.95 | $18.74 | 2,953,320 | — | — |
| 2017-08-03 | $12.46 | $18.03 | 4,380,960 | — | — |
| 2017-08-02 | $12.88 | $18.63 | 5,181,720 | — | — |
| 2017-08-01 | $12.88 | $18.64 | 6,661,440 | — | — |
| 2017-07-31 | $13.97 | $20.21 | 3,059,160 | — | — |
| 2017-07-28 | $14.09 | $20.39 | 4,863,120 | — | — |
| 2017-07-27 | $14.14 | $20.46 | 2,737,440 | — | — |
| 2017-07-26 | $13.93 | $20.15 | 2,663,520 | — | — |
| 2017-07-25 | $14.07 | $20.36 | 3,785,760 | — | — |
| 2017-07-24 | $13.44 | $19.45 | 2,782,320 | — | — |
| 2017-07-21 | $13.28 | $19.21 | 4,596,360 | — | — |
| 2017-07-20 | $13.52 | $19.56 | 2,706,720 | — | — |
| 2017-07-19 | $13.83 | $20.01 | 3,703,080 | — | — |
| 2017-07-18 | $13.00 | $18.81 | 2,206,320 | — | — |
| 2017-07-17 | $13.04 | $18.87 | 1,992,120 | — | — |
| 2017-07-14 | $13.14 | $19.02 | 4,081,800 | — | — |
| 2017-07-13 | $13.12 | $18.98 | 3,345,240 | — | — |
| 2017-07-12 | $12.99 | $18.80 | 2,916,480 | — | — |
| 2017-07-11 | $13.18 | $19.07 | 4,745,160 | — | — |
| 2017-07-10 | $12.44 | $18.00 | 2,039,520 | — | — |
| 2017-07-07 | $12.13 | $17.55 | 2,719,080 | — | — |
| 2017-07-06 | $12.28 | $17.76 | 3,489,240 | — | — |
| 2017-07-05 | $12.43 | $17.98 | 2,998,680 | — | — |
| 2017-07-03 | $12.84 | $18.58 | 2,000,280 | — | — |
| 2017-06-30 | $12.45 | $18.02 | 4,558,920 | — | — |
| 2017-06-29 | $12.76 | $18.46 | 4,701,120 | — | — |
| 2017-06-28 | $12.58 | $18.20 | 4,023,960 | — | — |
| 2017-06-27 | $12.13 | $17.56 | 3,116,640 | — | — |
| 2017-06-26 | $12.19 | $17.64 | 3,754,080 | — | — |
| 2017-06-23 | $11.79 | $17.06 | 5,070,000 | — | — |
| 2017-06-22 | $11.35 | $16.42 | 3,283,680 | — | — |
| 2017-06-21 | $11.34 | $16.41 | 6,664,320 | — | — |
| 2017-06-20 | $11.84 | $17.14 | 4,531,200 | — | — |
| 2017-06-19 | $12.03 | $17.40 | 4,215,240 | — | — |
| 2017-06-16 | $12.08 | $17.47 | 4,398,120 | — | — |
| 2017-06-15 | $12.34 | $17.86 | 1,996,200 | — | — |
| 2017-06-14 | $12.48 | $18.05 | 2,153,760 | — | — |
| 2017-06-13 | $12.91 | $18.68 | 2,704,920 | — | — |
| 2017-06-12 | $12.47 | $18.04 | 3,491,160 | — | — |
| 2017-06-09 | $12.31 | $17.81 | 3,956,160 | — | — |
| 2017-06-08 | $12.05 | $17.44 | 2,714,280 | — | — |
| 2017-06-07 | $11.84 | $17.14 | 2,311,920 | — | — |
| 2017-06-06 | $12.04 | $17.43 | 2,206,440 | — | — |
| 2017-06-05 | $11.79 | $17.06 | 2,526,000 | — | — |
| 2017-06-02 | $11.88 | $17.20 | 2,892,600 | — | — |
| 2017-06-01 | $12.32 | $17.82 | 3,502,560 | — | — |
| 2017-05-31 | $12.09 | $17.50 | 4,466,160 | — | — |
| 2017-05-30 | $12.41 | $17.96 | 4,750,080 | — | — |
| 2017-05-26 | $12.82 | $18.55 | 3,590,400 | — | — |
| 2017-05-25 | $13.29 | $19.23 | 3,238,080 | — | — |
| 2017-05-24 | $13.67 | $19.78 | 2,845,800 | — | — |
| 2017-05-23 | $13.69 | $19.81 | 3,438,000 | — | — |
| 2017-05-22 | $13.37 | $19.34 | 3,060,240 | — | — |
| 2017-05-19 | $13.40 | $19.39 | 2,488,200 | — | — |
| 2017-05-18 | $13.24 | $19.16 | 3,634,920 | — | — |
| 2017-05-17 | $12.95 | $18.74 | 3,393,720 | — | — |
| 2017-05-16 | $13.52 | $19.56 | 2,608,680 | — | — |
| 2017-05-15 | $13.54 | $19.60 | 4,839,960 | — | — |
| 2017-05-12 | $13.54 | $19.60 | 1,779,240 | — | — |
| 2017-05-11 | $13.48 | $19.50 | 3,477,000 | — | — |
| 2017-05-10 | $13.51 | $19.55 | 3,661,560 | — | — |
| 2017-05-09 | $13.08 | $18.92 | 4,351,320 | — | — |
| 2017-05-08 | $13.58 | $19.64 | 5,691,360 | — | — |
| 2017-05-05 | $13.12 | $18.98 | 4,182,960 | — | — |
| 2017-05-04 | $12.40 | $17.94 | 4,799,160 | — | — |
| 2017-05-03 | $13.23 | $19.15 | 4,606,320 | — | — |
| 2017-05-02 | $13.45 | $19.46 | 5,479,320 | — | — |
| 2017-05-01 | $12.93 | $18.70 | 3,830,280 | — | — |
| 2017-04-28 | $12.65 | $18.31 | 6,134,880 | — | — |
| 2017-04-27 | $12.81 | $18.54 | 2,495,400 | — | — |
| 2017-04-26 | $13.19 | $19.09 | 5,376,840 | — | — |
| 2017-04-25 | $13.26 | $19.19 | 4,741,560 | — | — |
| 2017-04-24 | $12.83 | $18.57 | 4,727,520 | — | — |
| 2017-04-21 | $12.79 | $18.51 | 2,809,320 | — | — |
| 2017-04-20 | $12.83 | $18.57 | 3,455,040 | — | — |
| 2017-04-19 | $12.88 | $18.64 | 2,132,160 | — | — |
| 2017-04-18 | $13.15 | $19.03 | 2,243,400 | — | — |
| 2017-04-17 | $13.34 | $19.31 | 2,756,760 | — | — |
| 2017-04-13 | $13.23 | $19.14 | 2,171,400 | — | — |
| 2017-04-12 | $13.57 | $19.63 | 3,285,240 | — | — |
| 2017-04-11 | $14.03 | $20.30 | 6,424,680 | — | — |
| 2017-04-10 | $14.28 | $20.66 | 2,104,080 | — | — |
| 2017-04-07 | $14.19 | $20.54 | 3,347,400 | — | — |
| 2017-04-06 | $14.22 | $20.57 | 2,705,760 | — | — |
| 2017-04-05 | $13.85 | $20.04 | 3,855,720 | — | — |
| 2017-04-04 | $14.39 | $20.83 | 4,865,520 | — | — |
| 2017-04-03 | $14.00 | $20.26 | 4,110,120 | — | — |
| 2017-03-31 | $13.98 | $20.24 | 3,989,520 | — | — |
| 2017-03-30 | $13.51 | $19.55 | 4,107,960 | — | — |
| 2017-03-29 | $13.70 | $19.83 | 2,650,920 | — | — |
| 2017-03-28 | $13.33 | $19.29 | 3,339,960 | — | — |
| 2017-03-27 | $13.02 | $18.84 | 3,180,360 | — | — |
| 2017-03-24 | $13.09 | $18.95 | 4,760,040 | — | — |
| 2017-03-23 | $13.08 | $18.93 | 5,164,200 | — | — |
| 2017-03-22 | $12.80 | $18.52 | 3,245,880 | — | — |
| 2017-03-21 | $12.81 | $18.54 | 4,381,320 | — | — |
| 2017-03-20 | $13.11 | $18.97 | 3,349,800 | — | — |
| 2017-03-17 | $12.58 | $18.21 | 6,101,760 | — | — |
| 2017-03-16 | $12.68 | $18.34 | 2,475,600 | — | — |
| 2017-03-15 | $13.06 | $18.90 | 3,239,280 | — | — |
| 2017-03-14 | $12.59 | $18.22 | 2,870,640 | — | — |
| 2017-03-13 | $12.79 | $18.51 | 2,500,200 | — | — |
| 2017-03-10 | $12.66 | $18.32 | 4,071,480 | — | — |
| 2017-03-09 | $12.79 | $18.51 | 4,569,120 | — | — |
| 2017-03-08 | $12.43 | $17.99 | 5,618,640 | — | — |
| 2017-03-07 | $12.83 | $18.56 | 2,001,120 | — | — |
| 2017-03-06 | $13.08 | $18.93 | 2,465,280 | — | — |
| 2017-03-03 | $12.88 | $18.63 | 4,652,400 | — | — |
| 2017-03-02 | $12.91 | $18.68 | 4,604,400 | — | — |
| 2017-03-01 | $13.38 | $19.36 | 5,813,880 | — | — |
| 2017-02-28 | $12.98 | $18.78 | 5,349,840 | — | — |
| 2017-02-27 | $13.10 | $18.96 | 3,482,640 | — | — |
| 2017-02-24 | $13.15 | $19.03 | 4,950,360 | — | — |
| 2017-02-23 | $13.62 | $19.70 | 7,427,280 | — | — |
| 2017-02-22 | $14.20 | $20.55 | 7,949,040 | — | — |
| 2017-02-21 | $14.19 | $20.54 | 8,052,960 | — | — |
| 2017-02-17 | $14.12 | $20.43 | 5,370,960 | — | — |
| 2017-02-16 | $14.19 | $20.54 | 5,487,600 | — | — |
| 2017-02-15 | $14.23 | $20.59 | 3,290,520 | — | — |
| 2017-02-14 | $14.44 | $20.90 | 4,159,560 | — | — |
| 2017-02-13 | $14.17 | $20.50 | 4,947,000 | — | — |
| 2017-02-10 | $14.18 | $20.52 | 3,409,920 | — | — |
| 2017-02-09 | $14.43 | $20.87 | 3,288,600 | — | — |
| 2017-02-08 | $14.43 | $20.89 | 4,246,320 | — | — |
| 2017-02-07 | $14.66 | $21.21 | 5,535,120 | — | — |
| 2017-02-06 | $14.39 | $20.83 | 6,859,560 | — | — |
| 2017-02-03 | $14.30 | $20.69 | 6,511,080 | — | — |
| 2017-02-02 | $13.96 | $20.20 | 5,085,120 | — | — |
| 2017-02-01 | $14.09 | $20.39 | 5,682,120 | — | — |
| 2017-01-31 | $14.12 | $20.43 | 12,608,520 | — | — |
| 2017-01-30 | $15.25 | $22.07 | 6,197,880 | — | — |
| 2017-01-27 | $15.83 | $22.91 | 2,275,200 | — | — |
| 2017-01-26 | $16.09 | $23.29 | 2,033,280 | — | — |
| 2017-01-25 | $16.28 | $23.56 | 2,378,640 | — | — |
| 2017-01-24 | $16.26 | $23.53 | 3,525,840 | — | — |
| 2017-01-23 | $15.45 | $22.36 | 3,669,600 | — | — |
| 2017-01-20 | $15.23 | $22.04 | 2,179,320 | — | — |
| 2017-01-19 | $15.28 | $22.10 | 1,802,520 | — | — |
| 2017-01-18 | $15.30 | $22.14 | 3,931,080 | — | — |
| 2017-01-17 | $15.18 | $21.96 | 2,734,440 | — | — |
| 2017-01-13 | $15.53 | $22.48 | 2,060,160 | — | — |
| 2017-01-12 | $15.38 | $22.25 | 1,805,040 | — | — |
| 2017-01-11 | $15.36 | $22.23 | 3,149,760 | — | — |
| 2017-01-10 | $15.47 | $22.38 | 2,619,960 | — | — |
| 2017-01-09 | $14.98 | $21.67 | 4,815,000 | — | — |
| 2017-01-06 | $15.39 | $22.27 | 3,152,160 | — | — |
| 2017-01-05 | $15.59 | $22.56 | 4,021,080 | — | — |
| 2017-01-04 | $15.28 | $22.12 | 6,141,960 | — | — |
| 2017-01-03 | $14.51 | $21.00 | 7,125,720 | — | — |