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
- 1980-03-17 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 | $16.55 | $33.09 | 85,800 | — | — |
| 2017-12-28 | $16.62 | $33.23 | 18,700 | — | — |
| 2017-12-27 | $16.52 | $33.03 | 19,700 | — | — |
| 2017-12-26 | $16.89 | $33.77 | 15,200 | — | — |
| 2017-12-22 | $16.80 | $33.59 | 17,400 | — | — |
| 2017-12-21 | $16.37 | $32.73 | 34,200 | — | — |
| 2017-12-20 | $16.29 | $32.57 | 194,800 | — | — |
| 2017-12-19 | $16.27 | $32.53 | 40,600 | — | — |
| 2017-12-18 | $16.42 | $32.83 | 52,300 | — | — |
| 2017-12-15 | $16.53 | $33.05 | 16,000 | — | — |
| 2017-12-14 | $16.73 | $33.45 | 23,900 | — | — |
| 2017-12-13 | $17.07 | $33.61 | 33,600 | — | — |
| 2017-12-12 | $17.10 | $33.67 | 26,600 | — | — |
| 2017-12-11 | $17.02 | $33.51 | 25,200 | — | — |
| 2017-12-08 | $17.07 | $33.61 | 35,000 | — | — |
| 2017-12-07 | $17.03 | $33.53 | 11,600 | — | — |
| 2017-12-06 | $17.03 | $33.53 | 23,200 | — | — |
| 2017-12-05 | $17.02 | $33.51 | 16,100 | — | — |
| 2017-12-04 | $17.24 | $33.95 | 13,100 | — | — |
| 2017-12-01 | $17.01 | $33.49 | 4,900 | — | — |
| 2017-11-30 | $17.00 | $33.47 | 91,300 | — | — |
| 2017-11-29 | $17.06 | $33.59 | 15,000 | — | — |
| 2017-11-28 | $16.77 | $33.02 | 15,900 | — | — |
| 2017-11-27 | $16.96 | $33.40 | 6,500 | — | — |
| 2017-11-24 | $17.05 | $33.57 | 3,200 | — | — |
| 2017-11-22 | $16.93 | $33.34 | 7,200 | — | — |
| 2017-11-21 | $16.76 | $33.00 | 3,000 | — | — |
| 2017-11-20 | $16.94 | $33.36 | 9,300 | — | — |
| 2017-11-17 | $16.85 | $33.18 | 5,700 | — | — |
| 2017-11-16 | $16.73 | $32.94 | 11,100 | — | — |
| 2017-11-15 | $16.80 | $33.08 | 2,600 | — | — |
| 2017-11-14 | $16.95 | $33.38 | 4,300 | — | — |
| 2017-11-13 | $16.87 | $33.22 | 21,200 | — | — |
| 2017-11-10 | $17.32 | $34.10 | 15,300 | — | — |
| 2017-11-09 | $16.99 | $33.45 | 9,700 | — | — |
| 2017-11-08 | $16.91 | $33.30 | 18,500 | — | — |
| 2017-11-07 | $16.95 | $33.38 | 16,500 | — | — |
| 2017-11-06 | $17.17 | $33.81 | 25,500 | — | — |
| 2017-11-03 | $17.36 | $34.18 | 3,500 | — | — |
| 2017-11-02 | $17.15 | $33.77 | 6,000 | — | — |
| 2017-11-01 | $17.10 | $33.67 | 17,500 | — | — |
| 2017-10-31 | $17.32 | $34.10 | 56,400 | — | — |
| 2017-10-30 | $17.17 | $33.81 | 51,500 | — | — |
| 2017-10-27 | $17.12 | $33.71 | 15,700 | — | — |
| 2017-10-26 | $17.08 | $33.63 | 62,000 | — | — |
| 2017-10-25 | $17.15 | $33.77 | 17,300 | — | — |
| 2017-10-24 | $17.25 | $33.97 | 6,000 | — | — |
| 2017-10-23 | $17.09 | $33.65 | 4,800 | — | — |
| 2017-10-20 | $17.06 | $33.59 | 12,300 | — | — |
| 2017-10-19 | $17.28 | $34.03 | 15,500 | — | — |
| 2017-10-18 | $17.05 | $33.57 | 7,700 | — | — |
| 2017-10-17 | $17.41 | $34.28 | 4,600 | — | — |
| 2017-10-16 | $17.31 | $34.08 | 15,100 | — | — |
| 2017-10-13 | $17.57 | $34.60 | 9,900 | — | — |
| 2017-10-12 | $17.72 | $34.89 | 10,200 | — | — |
| 2017-10-11 | $17.63 | $34.71 | 11,700 | — | — |
| 2017-10-10 | $17.39 | $34.24 | 4,600 | — | — |
| 2017-10-09 | $17.50 | $34.46 | 5,200 | — | — |
| 2017-10-06 | $17.28 | $34.03 | 2,300 | — | — |
| 2017-10-05 | $17.51 | $34.48 | 10,600 | — | — |
| 2017-10-04 | $17.17 | $33.81 | 6,900 | — | — |
| 2017-10-03 | $17.36 | $34.18 | 5,800 | — | — |
| 2017-10-02 | $17.26 | $33.99 | 15,000 | — | — |
| 2017-09-29 | $17.13 | $33.73 | 12,800 | — | — |
| 2017-09-28 | $17.04 | $33.55 | 21,000 | — | — |
| 2017-09-27 | $16.98 | $33.44 | 30,200 | — | — |
| 2017-09-26 | $17.11 | $33.69 | 30,100 | — | — |
| 2017-09-25 | $16.82 | $33.12 | 11,200 | — | — |
| 2017-09-22 | $16.86 | $33.20 | 32,300 | — | — |
| 2017-09-21 | $16.51 | $32.51 | 18,300 | — | — |
| 2017-09-20 | $16.63 | $32.75 | 20,300 | — | — |
| 2017-09-19 | $16.45 | $32.39 | 11,500 | — | — |
| 2017-09-18 | $16.43 | $32.35 | 11,300 | — | — |
| 2017-09-15 | $16.30 | $32.10 | 18,000 | — | — |
| 2017-09-14 | $16.19 | $31.88 | 47,600 | — | — |
| 2017-09-13 | $16.59 | $32.19 | 23,900 | — | — |
| 2017-09-12 | $16.70 | $32.41 | 31,500 | — | — |
| 2017-09-11 | $16.36 | $31.75 | 21,300 | — | — |
| 2017-09-08 | $16.48 | $31.98 | 31,400 | — | — |
| 2017-09-07 | $16.36 | $31.75 | 336,000 | — | — |
| 2017-09-06 | $16.40 | $31.83 | 44,100 | — | — |
| 2017-09-05 | $16.48 | $31.98 | 24,200 | — | — |
| 2017-09-01 | $16.73 | $32.47 | 11,100 | — | — |
| 2017-08-31 | $16.65 | $32.31 | 55,800 | — | — |
| 2017-08-30 | $16.95 | $32.89 | 29,500 | — | — |
| 2017-08-29 | $17.38 | $33.73 | 9,200 | — | — |
| 2017-08-28 | $17.39 | $33.75 | 11,400 | — | — |
| 2017-08-25 | $17.20 | $33.38 | 59,700 | — | — |
| 2017-08-24 | $17.13 | $33.24 | 4,200 | — | — |
| 2017-08-23 | $16.81 | $32.62 | 12,900 | — | — |
| 2017-08-22 | $16.97 | $32.93 | 17,800 | — | — |
| 2017-08-21 | $16.51 | $32.04 | 6,300 | — | — |
| 2017-08-18 | $16.65 | $32.31 | 5,500 | — | — |
| 2017-08-17 | $16.58 | $32.18 | 10,000 | — | — |
| 2017-08-16 | $16.70 | $32.41 | 9,100 | — | — |
| 2017-08-15 | $16.64 | $32.29 | 9,400 | — | — |
| 2017-08-14 | $16.34 | $31.71 | 4,200 | — | — |
| 2017-08-11 | $16.31 | $31.65 | 6,300 | — | — |
| 2017-08-10 | $16.26 | $31.55 | 20,400 | — | — |
| 2017-08-09 | $16.12 | $31.28 | 38,100 | — | — |
| 2017-08-08 | $16.50 | $32.02 | 19,700 | — | — |
| 2017-08-07 | $16.60 | $32.21 | 12,500 | — | — |
| 2017-08-04 | $16.36 | $31.75 | 7,400 | — | — |
| 2017-08-03 | $16.44 | $31.90 | 6,800 | — | — |
| 2017-08-02 | $16.80 | $32.60 | 6,700 | — | — |
| 2017-08-01 | $16.77 | $32.54 | 11,300 | — | — |
| 2017-07-31 | $16.69 | $32.39 | 11,800 | — | — |
| 2017-07-28 | $16.50 | $32.02 | 21,100 | — | — |
| 2017-07-27 | $16.31 | $31.65 | 27,500 | — | — |
| 2017-07-26 | $16.21 | $31.46 | 17,400 | — | — |
| 2017-07-25 | $16.43 | $31.88 | 129,400 | — | — |
| 2017-07-24 | $16.30 | $31.63 | 59,700 | — | — |
| 2017-07-21 | $16.30 | $31.63 | 21,300 | — | — |
| 2017-07-20 | $16.15 | $31.34 | 8,800 | — | — |
| 2017-07-19 | $16.30 | $31.63 | 9,400 | — | — |
| 2017-07-18 | $16.30 | $31.63 | 54,800 | — | — |
| 2017-07-17 | $16.15 | $31.34 | 32,300 | — | — |
| 2017-07-14 | $16.07 | $31.19 | 13,200 | — | — |
| 2017-07-13 | $16.11 | $31.26 | 6,900 | — | — |
| 2017-07-12 | $16.15 | $31.34 | 61,900 | — | — |
| 2017-07-11 | $16.17 | $31.38 | 9,600 | — | — |
| 2017-07-10 | $16.21 | $31.46 | 45,200 | — | — |
| 2017-07-07 | $16.24 | $31.52 | 9,400 | — | — |
| 2017-07-06 | $16.11 | $31.26 | 12,300 | — | — |
| 2017-07-05 | $16.26 | $31.55 | 28,900 | — | — |
| 2017-07-03 | $16.19 | $31.42 | 7,800 | — | — |
| 2017-06-30 | $16.08 | $31.20 | 40,700 | — | — |
| 2017-06-29 | $16.29 | $31.61 | 19,800 | — | — |
| 2017-06-28 | $16.28 | $31.59 | 18,200 | — | — |
| 2017-06-27 | $16.19 | $31.42 | 18,300 | — | — |
| 2017-06-26 | $16.31 | $31.65 | 29,000 | — | — |
| 2017-06-23 | $16.30 | $31.63 | 10,600 | — | — |
| 2017-06-22 | $16.31 | $31.65 | 21,200 | — | — |
| 2017-06-21 | $16.29 | $31.61 | 15,800 | — | — |
| 2017-06-20 | $16.15 | $31.34 | 20,700 | — | — |
| 2017-06-19 | $16.11 | $31.26 | 14,800 | — | — |
| 2017-06-16 | $16.14 | $31.32 | 26,800 | — | — |
| 2017-06-15 | $16.03 | $31.11 | 5,500 | — | — |
| 2017-06-14 | $16.15 | $31.34 | 9,700 | — | — |
| 2017-06-13 | $16.04 | $31.13 | 5,200 | — | — |
| 2017-06-12 | $16.13 | $30.89 | 12,800 | — | — |
| 2017-06-09 | $16.12 | $30.88 | 3,500 | — | — |
| 2017-06-08 | $16.19 | $31.01 | 9,400 | — | — |
| 2017-06-07 | $16.20 | $31.03 | 11,100 | — | — |
| 2017-06-06 | $16.24 | $31.11 | 7,700 | — | — |
| 2017-06-05 | $16.22 | $31.07 | 6,800 | — | — |
| 2017-06-02 | $16.13 | $30.89 | 4,500 | — | — |
| 2017-06-01 | $16.13 | $30.89 | 15,200 | — | — |
| 2017-05-31 | $15.81 | $30.28 | 37,300 | — | — |
| 2017-05-30 | $15.86 | $30.38 | 5,200 | — | — |
| 2017-05-26 | $15.90 | $30.45 | 13,300 | — | — |
| 2017-05-25 | $15.79 | $30.24 | 7,000 | — | — |
| 2017-05-24 | $15.79 | $30.24 | 4,400 | — | — |
| 2017-05-23 | $15.84 | $30.34 | 3,400 | — | — |
| 2017-05-22 | $15.78 | $30.22 | 3,500 | — | — |
| 2017-05-19 | $15.55 | $29.78 | 18,800 | — | — |
| 2017-05-18 | $15.50 | $29.69 | 20,300 | — | — |
| 2017-05-17 | $15.46 | $29.61 | 25,700 | — | — |
| 2017-05-16 | $15.60 | $29.88 | 55,600 | — | — |
| 2017-05-15 | $15.91 | $30.47 | 59,800 | — | — |
| 2017-05-12 | $15.99 | $30.63 | 14,900 | — | — |
| 2017-05-11 | $16.01 | $30.66 | 4,000 | — | — |
| 2017-05-10 | $16.02 | $30.68 | 38,000 | — | — |
| 2017-05-09 | $16.14 | $30.91 | 48,700 | — | — |
| 2017-05-08 | $16.15 | $30.93 | 11,500 | — | — |
| 2017-05-05 | $16.15 | $30.93 | 10,000 | — | — |
| 2017-05-04 | $16.03 | $30.70 | 12,900 | — | — |
| 2017-05-03 | $16.07 | $30.78 | 9,000 | — | — |
| 2017-05-02 | $16.13 | $30.89 | 5,500 | — | — |
| 2017-05-01 | $16.09 | $30.82 | 14,400 | — | — |
| 2017-04-28 | $16.22 | $31.07 | 19,600 | — | — |
| 2017-04-27 | $16.35 | $31.32 | 25,800 | — | — |
| 2017-04-26 | $16.28 | $31.18 | 14,500 | — | — |
| 2017-04-25 | $16.18 | $30.99 | 109,900 | — | — |
| 2017-04-24 | $16.17 | $30.97 | 18,700 | — | — |
| 2017-04-21 | $16.15 | $30.93 | 18,200 | — | — |
| 2017-04-20 | $16.12 | $30.88 | 9,100 | — | — |
| 2017-04-19 | $16.00 | $30.65 | 10,700 | — | — |
| 2017-04-18 | $16.06 | $30.76 | 23,800 | — | — |
| 2017-04-17 | $16.14 | $30.91 | 61,800 | — | — |
| 2017-04-13 | $16.20 | $31.03 | 40,900 | — | — |
| 2017-04-12 | $16.47 | $31.55 | 38,700 | — | — |
| 2017-04-11 | $16.62 | $31.83 | 10,100 | — | — |
| 2017-04-10 | $16.68 | $31.95 | 20,700 | — | — |
| 2017-04-07 | $16.70 | $31.99 | 17,100 | — | — |
| 2017-04-06 | $16.61 | $31.81 | 17,500 | — | — |
| 2017-04-05 | $16.88 | $32.33 | 9,900 | — | — |
| 2017-04-04 | $16.92 | $32.41 | 13,700 | — | — |
| 2017-04-03 | $16.55 | $31.70 | 39,000 | — | — |
| 2017-03-31 | $16.91 | $32.39 | 42,600 | — | — |
| 2017-03-30 | $16.74 | $32.06 | 15,500 | — | — |
| 2017-03-29 | $16.68 | $31.95 | 16,700 | — | — |
| 2017-03-28 | $16.55 | $31.70 | 17,200 | — | — |
| 2017-03-27 | $16.30 | $31.22 | 10,300 | — | — |
| 2017-03-24 | $16.20 | $31.03 | 17,100 | — | — |
| 2017-03-23 | $16.18 | $30.99 | 9,700 | — | — |
| 2017-03-22 | $16.18 | $30.99 | 18,100 | — | — |
| 2017-03-21 | $16.21 | $31.05 | 112,500 | — | — |
| 2017-03-20 | $15.71 | $30.09 | 172,300 | — | — |
| 2017-03-17 | $15.26 | $29.23 | 114,900 | — | — |
| 2017-03-16 | $15.98 | $30.61 | 34,700 | — | — |
| 2017-03-15 | $15.82 | $30.30 | 13,400 | — | — |
| 2017-03-14 | $15.83 | $30.32 | 20,000 | — | — |
| 2017-03-13 | $15.92 | $30.49 | 47,700 | — | — |
| 2017-03-10 | $16.44 | $30.63 | 23,900 | — | — |
| 2017-03-09 | $16.38 | $30.51 | 40,200 | — | — |
| 2017-03-08 | $16.22 | $30.22 | 22,000 | — | — |
| 2017-03-07 | $16.16 | $30.10 | 26,900 | — | — |
| 2017-03-06 | $16.43 | $30.61 | 28,700 | — | — |
| 2017-03-03 | $16.73 | $31.17 | 29,600 | — | — |
| 2017-03-02 | $16.72 | $31.15 | 37,700 | — | — |
| 2017-03-01 | $16.54 | $30.81 | 12,100 | — | — |
| 2017-02-28 | $16.46 | $30.66 | 21,000 | — | — |
| 2017-02-27 | $16.30 | $30.37 | 13,000 | — | — |
| 2017-02-24 | $16.36 | $30.48 | 25,200 | — | — |
| 2017-02-23 | $16.30 | $30.37 | 12,600 | — | — |
| 2017-02-22 | $16.20 | $30.18 | 24,700 | — | — |
| 2017-02-21 | $16.09 | $29.97 | 9,600 | — | — |
| 2017-02-17 | $16.15 | $30.09 | 37,200 | — | — |
| 2017-02-16 | $16.22 | $30.22 | 13,100 | — | — |
| 2017-02-15 | $16.09 | $29.97 | 25,500 | — | — |
| 2017-02-14 | $16.07 | $29.94 | 6,800 | — | — |
| 2017-02-13 | $16.11 | $30.01 | 8,100 | — | — |
| 2017-02-10 | $15.99 | $29.79 | 10,800 | — | — |
| 2017-02-09 | $16.29 | $30.35 | 3,000 | — | — |
| 2017-02-08 | $16.05 | $29.90 | 39,700 | — | — |
| 2017-02-07 | $16.28 | $30.33 | 62,800 | — | — |
| 2017-02-06 | $16.30 | $30.37 | 15,100 | — | — |
| 2017-02-03 | $16.40 | $30.55 | 2,900 | — | — |
| 2017-02-02 | $16.44 | $30.63 | 38,800 | — | — |
| 2017-02-01 | $16.45 | $30.64 | 25,900 | — | — |
| 2017-01-31 | $16.63 | $30.98 | 15,600 | — | — |
| 2017-01-30 | $16.57 | $30.87 | 10,000 | — | — |
| 2017-01-27 | $16.57 | $30.87 | 3,000 | — | — |
| 2017-01-26 | $16.45 | $30.64 | 8,300 | — | — |
| 2017-01-25 | $16.45 | $30.64 | 13,100 | — | — |
| 2017-01-24 | $16.50 | $30.74 | 3,800 | — | — |
| 2017-01-23 | $16.64 | $31.00 | 10,000 | — | — |
| 2017-01-20 | $16.55 | $30.83 | 5,400 | — | — |
| 2017-01-19 | $16.69 | $31.09 | 60,100 | — | — |
| 2017-01-18 | $16.46 | $30.66 | 15,400 | — | — |
| 2017-01-17 | $16.66 | $31.04 | 9,600 | — | — |
| 2017-01-13 | $16.52 | $30.78 | 3,900 | — | — |
| 2017-01-12 | $16.47 | $30.68 | 4,600 | — | — |
| 2017-01-11 | $16.62 | $30.96 | 9,600 | — | — |
| 2017-01-10 | $16.49 | $30.72 | 25,200 | — | — |
| 2017-01-09 | $16.72 | $31.15 | 7,600 | — | — |
| 2017-01-06 | $16.50 | $30.74 | 25,800 | — | — |
| 2017-01-05 | $16.72 | $31.15 | 13,100 | — | — |
| 2017-01-04 | $16.74 | $31.19 | 89,500 | — | — |
| 2017-01-03 | $16.34 | $30.44 | 18,000 | — | — |