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 | $17.24 | $25.21 | 33,156 | — | — |
| 2017-12-28 | $17.28 | $25.27 | 29,840 | — | — |
| 2017-12-27 | $17.26 | $25.24 | 23,946 | — | — |
| 2017-12-26 | $17.24 | $25.21 | 21,367 | — | — |
| 2017-12-22 | $17.24 | $25.21 | 111,625 | — | — |
| 2017-12-21 | $17.14 | $25.07 | 75,522 | — | — |
| 2017-12-20 | $16.96 | $24.81 | 66,680 | — | — |
| 2017-12-19 | $17.04 | $24.93 | 51,944 | — | — |
| 2017-12-18 | $17.04 | $24.93 | 34,998 | — | — |
| 2017-12-15 | $17.25 | $25.23 | 214,040 | — | — |
| 2017-12-14 | $17.04 | $24.92 | 36,472 | — | — |
| 2017-12-13 | $17.29 | $25.29 | 37,945 | — | — |
| 2017-12-12 | $17.12 | $25.04 | 26,525 | — | — |
| 2017-12-11 | $17.22 | $25.18 | 103,889 | — | — |
| 2017-12-08 | $17.10 | $25.01 | 259,722 | — | — |
| 2017-12-07 | $17.10 | $25.00 | 49,366 | — | — |
| 2017-12-06 | $16.83 | $24.61 | 49,734 | — | — |
| 2017-12-05 | $16.70 | $24.43 | 44,208 | — | — |
| 2017-12-04 | $16.95 | $24.78 | 106,468 | — | — |
| 2017-12-01 | $16.46 | $24.08 | 56,365 | — | — |
| 2017-11-30 | $16.65 | $24.35 | 58,576 | — | — |
| 2017-11-29 | $16.80 | $24.57 | 68,891 | — | — |
| 2017-11-28 | $16.48 | $24.10 | 102,784 | — | — |
| 2017-11-27 | $16.16 | $23.64 | 16,578 | — | — |
| 2017-11-24 | $16.33 | $23.88 | 5,894 | — | — |
| 2017-11-22 | $16.42 | $24.02 | 14,736 | — | — |
| 2017-11-21 | $16.46 | $24.08 | 25,420 | — | — |
| 2017-11-20 | $16.51 | $24.15 | 21,736 | — | — |
| 2017-11-17 | $16.18 | $23.66 | 7,736 | — | — |
| 2017-11-16 | $15.92 | $23.29 | 249,775 | — | — |
| 2017-11-15 | $15.82 | $23.13 | 29,840 | — | — |
| 2017-11-14 | $15.91 | $23.28 | 13,999 | — | — |
| 2017-11-13 | $15.59 | $22.80 | 12,894 | — | — |
| 2017-11-10 | $15.55 | $22.74 | 27,630 | — | — |
| 2017-11-09 | $15.27 | $22.34 | 11,052 | — | — |
| 2017-11-08 | $15.68 | $22.91 | 15,104 | — | — |
| 2017-11-07 | $15.64 | $22.86 | 10,315 | — | — |
| 2017-11-06 | $15.71 | $22.96 | 19,157 | — | — |
| 2017-11-03 | $15.61 | $22.82 | 8,842 | — | — |
| 2017-11-02 | $15.81 | $23.11 | 37,945 | — | — |
| 2017-11-01 | $15.75 | $23.01 | 18,052 | — | — |
| 2017-10-31 | $15.88 | $23.21 | 44,208 | — | — |
| 2017-10-30 | $15.86 | $23.18 | 41,261 | — | — |
| 2017-10-27 | $15.89 | $23.22 | 16,578 | — | — |
| 2017-10-26 | $15.79 | $23.08 | 41,261 | — | — |
| 2017-10-25 | $15.49 | $22.63 | 22,841 | — | — |
| 2017-10-24 | $15.47 | $22.60 | 37,945 | — | — |
| 2017-10-23 | $15.53 | $22.69 | 45,682 | — | — |
| 2017-10-20 | $15.21 | $22.23 | 29,104 | — | — |
| 2017-10-19 | $16.02 | $23.40 | 41,998 | — | — |
| 2017-10-18 | $15.50 | $22.65 | 28,367 | — | — |
| 2017-10-17 | $15.60 | $22.79 | 29,104 | — | — |
| 2017-10-16 | $16.10 | $23.53 | 28,367 | — | — |
| 2017-10-13 | $16.18 | $23.64 | 34,998 | — | — |
| 2017-10-12 | $15.81 | $23.10 | 111,257 | — | — |
| 2017-10-11 | $16.01 | $23.40 | 27,630 | — | — |
| 2017-10-10 | $16.10 | $23.52 | 27,262 | — | — |
| 2017-10-09 | $15.86 | $23.18 | 179,779 | — | — |
| 2017-10-06 | $16.69 | $24.39 | 54,523 | — | — |
| 2017-10-05 | $16.67 | $24.36 | 41,261 | — | — |
| 2017-10-04 | $16.51 | $24.12 | 67,049 | — | — |
| 2017-10-03 | $16.46 | $24.05 | 71,101 | — | — |
| 2017-10-02 | $16.49 | $24.09 | 56,365 | — | — |
| 2017-09-29 | $16.31 | $23.83 | 28,367 | — | — |
| 2017-09-28 | $16.35 | $23.89 | 27,262 | — | — |
| 2017-09-27 | $16.20 | $23.67 | 64,470 | — | — |
| 2017-09-26 | $16.01 | $23.39 | 14,368 | — | — |
| 2017-09-25 | $15.77 | $23.05 | 27,262 | — | — |
| 2017-09-22 | $15.66 | $22.89 | 20,999 | — | — |
| 2017-09-21 | $15.70 | $22.95 | 12,894 | — | — |
| 2017-09-20 | $15.68 | $22.91 | 23,578 | — | — |
| 2017-09-19 | $15.74 | $23.00 | 40,156 | — | — |
| 2017-09-18 | $15.48 | $22.62 | 20,262 | — | — |
| 2017-09-15 | $15.42 | $22.53 | 53,050 | — | — |
| 2017-09-14 | $15.22 | $22.24 | 17,315 | — | — |
| 2017-09-13 | $15.27 | $22.31 | 30,577 | — | — |
| 2017-09-12 | $15.26 | $22.30 | 82,153 | — | — |
| 2017-09-11 | $15.15 | $22.15 | 27,262 | — | — |
| 2017-09-08 | $14.96 | $21.86 | 50,471 | — | — |
| 2017-09-07 | $14.90 | $21.78 | 30,577 | — | — |
| 2017-09-06 | $14.86 | $21.72 | 33,156 | — | — |
| 2017-09-05 | $14.79 | $21.61 | 23,946 | — | — |
| 2017-09-01 | $15.01 | $21.93 | 14,368 | — | — |
| 2017-08-31 | $15.04 | $21.97 | 57,470 | — | — |
| 2017-08-30 | $14.83 | $21.67 | 13,631 | — | — |
| 2017-08-29 | $14.86 | $21.71 | 14,368 | — | — |
| 2017-08-28 | $14.81 | $21.64 | 40,524 | — | — |
| 2017-08-25 | $14.80 | $21.62 | 11,789 | — | — |
| 2017-08-24 | $14.68 | $21.45 | 39,050 | — | — |
| 2017-08-23 | $14.45 | $21.12 | 19,525 | — | — |
| 2017-08-22 | $14.78 | $21.60 | 28,367 | — | — |
| 2017-08-21 | $14.68 | $21.45 | 26,156 | — | — |
| 2017-08-18 | $14.64 | $21.40 | 64,470 | — | — |
| 2017-08-17 | $14.43 | $21.08 | 36,840 | — | — |
| 2017-08-16 | $14.44 | $21.11 | 41,261 | — | — |
| 2017-08-15 | $14.66 | $21.42 | 26,525 | — | — |
| 2017-08-14 | $14.83 | $21.67 | 35,366 | — | — |
| 2017-08-11 | $14.64 | $21.40 | 37,577 | — | — |
| 2017-08-10 | $14.48 | $21.16 | 46,787 | — | — |
| 2017-08-09 | $14.91 | $21.78 | 10,315 | — | — |
| 2017-08-08 | $15.15 | $22.15 | 9,210 | — | — |
| 2017-08-07 | $15.16 | $22.14 | 4,052 | — | — |
| 2017-08-04 | $14.93 | $21.80 | 13,262 | — | — |
| 2017-08-03 | $14.90 | $21.75 | 34,261 | — | — |
| 2017-08-02 | $14.70 | $21.46 | 13,631 | — | — |
| 2017-08-01 | $15.01 | $21.92 | 17,315 | — | — |
| 2017-07-31 | $15.05 | $21.97 | 20,999 | — | — |
| 2017-07-28 | $15.29 | $22.33 | 27,262 | — | — |
| 2017-07-27 | $14.85 | $21.67 | 17,315 | — | — |
| 2017-07-26 | $14.88 | $21.73 | 77,732 | — | — |
| 2017-07-25 | $14.85 | $21.67 | 39,419 | — | — |
| 2017-07-24 | $14.82 | $21.64 | 28,735 | — | — |
| 2017-07-21 | $14.96 | $21.84 | 47,892 | — | — |
| 2017-07-20 | $15.46 | $22.57 | 60,418 | — | — |
| 2017-07-19 | $15.27 | $22.29 | 31,682 | — | — |
| 2017-07-18 | $15.17 | $22.14 | 17,315 | — | — |
| 2017-07-17 | $15.24 | $22.24 | 22,472 | — | — |
| 2017-07-14 | $14.96 | $21.84 | 28,735 | — | — |
| 2017-07-13 | $15.07 | $21.99 | 15,841 | — | — |
| 2017-07-12 | $14.90 | $21.76 | 55,997 | — | — |
| 2017-07-11 | $14.86 | $21.69 | 28,367 | — | — |
| 2017-07-10 | $14.86 | $21.70 | 36,472 | — | — |
| 2017-07-07 | $14.90 | $21.76 | 42,366 | — | — |
| 2017-07-06 | $15.05 | $21.97 | 37,577 | — | — |
| 2017-07-05 | $15.28 | $22.31 | 34,261 | — | — |
| 2017-07-03 | $15.56 | $22.72 | 26,893 | — | — |
| 2017-06-30 | $15.46 | $22.57 | 25,051 | — | — |
| 2017-06-29 | $15.43 | $22.53 | 59,681 | — | — |
| 2017-06-28 | $15.43 | $22.53 | 19,157 | — | — |
| 2017-06-27 | $15.31 | $22.35 | 33,524 | — | — |
| 2017-06-26 | $15.36 | $22.42 | 33,156 | — | — |
| 2017-06-23 | $15.66 | $22.86 | 136,308 | — | — |
| 2017-06-22 | $15.22 | $22.22 | 52,681 | — | — |
| 2017-06-21 | $15.30 | $22.34 | 25,420 | — | — |
| 2017-06-20 | $15.23 | $22.23 | 43,471 | — | — |
| 2017-06-19 | $15.32 | $22.37 | 112,362 | — | — |
| 2017-06-16 | $14.95 | $21.83 | 115,309 | — | — |
| 2017-06-15 | $14.89 | $21.74 | 17,683 | — | — |
| 2017-06-14 | $14.87 | $21.71 | 45,313 | — | — |
| 2017-06-13 | $15.00 | $21.90 | 28,367 | — | — |
| 2017-06-12 | $15.11 | $22.06 | 48,260 | — | — |
| 2017-06-09 | $15.02 | $21.93 | 42,366 | — | — |
| 2017-06-08 | $14.94 | $21.82 | 51,208 | — | — |
| 2017-06-07 | $14.94 | $21.81 | 21,736 | — | — |
| 2017-06-06 | $14.88 | $21.72 | 26,156 | — | — |
| 2017-06-05 | $14.82 | $21.64 | 32,788 | — | — |
| 2017-06-02 | $14.95 | $21.82 | 69,628 | — | — |
| 2017-06-01 | $14.92 | $21.78 | 20,999 | — | — |
| 2017-05-31 | $14.60 | $21.32 | 46,418 | — | — |
| 2017-05-30 | $14.80 | $21.61 | 27,262 | — | — |
| 2017-05-26 | $14.90 | $21.75 | 11,789 | — | — |
| 2017-05-25 | $14.86 | $21.70 | 12,526 | — | — |
| 2017-05-24 | $14.89 | $21.73 | 22,841 | — | — |
| 2017-05-23 | $14.90 | $21.75 | 20,630 | — | — |
| 2017-05-22 | $14.89 | $21.74 | 40,892 | — | — |
| 2017-05-19 | $14.78 | $21.58 | 62,628 | — | — |
| 2017-05-18 | $14.45 | $21.09 | 20,999 | — | — |
| 2017-05-17 | $14.46 | $21.11 | 43,471 | — | — |
| 2017-05-16 | $14.90 | $21.75 | 17,683 | — | — |
| 2017-05-15 | $14.98 | $21.87 | 106,836 | — | — |
| 2017-05-12 | $14.79 | $21.59 | 34,998 | — | — |
| 2017-05-11 | $14.68 | $21.44 | 30,946 | — | — |
| 2017-05-10 | $14.57 | $21.27 | 29,104 | — | — |
| 2017-05-09 | $14.66 | $21.40 | 49,734 | — | — |
| 2017-05-08 | $14.84 | $21.67 | 49,366 | — | — |
| 2017-05-05 | $14.59 | $21.29 | 32,419 | — | — |
| 2017-05-04 | $14.51 | $21.17 | 82,522 | — | — |
| 2017-05-03 | $14.64 | $21.35 | 58,944 | — | — |
| 2017-05-02 | $14.61 | $21.32 | 25,051 | — | — |
| 2017-05-01 | $14.55 | $21.23 | 54,155 | — | — |
| 2017-04-28 | $14.72 | $21.48 | 36,472 | — | — |
| 2017-04-27 | $14.79 | $21.57 | 35,735 | — | — |
| 2017-04-26 | $15.06 | $21.97 | 47,524 | — | — |
| 2017-04-25 | $15.22 | $22.21 | 36,472 | — | — |
| 2017-04-24 | $14.93 | $21.79 | 36,103 | — | — |
| 2017-04-21 | $14.88 | $21.70 | 30,577 | — | — |
| 2017-04-20 | $15.02 | $21.92 | 37,577 | — | — |
| 2017-04-19 | $14.89 | $21.72 | 43,103 | — | — |
| 2017-04-18 | $14.76 | $21.54 | 15,104 | — | — |
| 2017-04-17 | $14.85 | $21.66 | 36,103 | — | — |
| 2017-04-13 | $14.45 | $21.08 | 32,788 | — | — |
| 2017-04-12 | $14.69 | $21.43 | 9,947 | — | — |
| 2017-04-11 | $14.80 | $21.59 | 13,262 | — | — |
| 2017-04-10 | $14.66 | $21.39 | 8,473 | — | — |
| 2017-04-07 | $14.69 | $21.43 | 32,051 | — | — |
| 2017-04-06 | $14.54 | $21.21 | 25,051 | — | — |
| 2017-04-05 | $14.50 | $21.16 | 50,471 | — | — |
| 2017-04-04 | $14.56 | $21.24 | 36,472 | — | — |
| 2017-04-03 | $14.42 | $21.04 | 20,262 | — | — |
| 2017-03-31 | $14.53 | $21.20 | 34,998 | — | — |
| 2017-03-30 | $14.26 | $20.81 | 42,366 | — | — |
| 2017-03-29 | $14.14 | $20.64 | 29,840 | — | — |
| 2017-03-28 | $14.14 | $20.63 | 36,103 | — | — |
| 2017-03-27 | $14.12 | $20.59 | 13,262 | — | — |
| 2017-03-24 | $14.09 | $20.56 | 40,156 | — | — |
| 2017-03-23 | $14.06 | $20.51 | 18,420 | — | — |
| 2017-03-22 | $13.65 | $19.91 | 37,208 | — | — |
| 2017-03-21 | $13.88 | $20.26 | 26,525 | — | — |
| 2017-03-20 | $14.05 | $20.50 | 32,788 | — | — |
| 2017-03-17 | $14.35 | $20.93 | 45,313 | — | — |
| 2017-03-16 | $14.24 | $20.77 | 29,472 | — | — |
| 2017-03-15 | $14.07 | $20.53 | 63,733 | — | — |
| 2017-03-14 | $13.72 | $20.01 | 40,156 | — | — |
| 2017-03-13 | $13.80 | $20.13 | 55,260 | — | — |
| 2017-03-10 | $13.80 | $20.13 | 78,101 | — | — |
| 2017-03-09 | $13.66 | $19.93 | 80,311 | — | — |
| 2017-03-08 | $13.81 | $20.14 | 114,572 | — | — |
| 2017-03-07 | $14.41 | $21.03 | 249,038 | — | — |
| 2017-03-06 | $14.81 | $21.61 | 16,946 | — | — |
| 2017-03-03 | $15.11 | $22.04 | 25,788 | — | — |
| 2017-03-02 | $14.95 | $21.81 | 8,842 | — | — |
| 2017-03-01 | $15.17 | $22.14 | 9,947 | — | — |
| 2017-02-28 | $14.96 | $21.83 | 57,102 | — | — |
| 2017-02-27 | $15.05 | $21.96 | 16,210 | — | — |
| 2017-02-24 | $14.83 | $21.63 | 11,789 | — | — |
| 2017-02-23 | $14.89 | $21.72 | 67,049 | — | — |
| 2017-02-22 | $14.79 | $21.58 | 13,631 | — | — |
| 2017-02-21 | $14.79 | $21.57 | 28,735 | — | — |
| 2017-02-17 | $14.74 | $21.50 | 19,157 | — | — |
| 2017-02-16 | $14.69 | $21.42 | 27,630 | — | — |
| 2017-02-15 | $14.84 | $21.65 | 16,946 | — | — |
| 2017-02-14 | $14.83 | $21.64 | 37,208 | — | — |
| 2017-02-13 | $14.69 | $21.42 | 23,209 | — | — |
| 2017-02-10 | $14.48 | $21.12 | 66,312 | — | — |
| 2017-02-09 | $14.45 | $21.08 | 42,734 | — | — |
| 2017-02-08 | $14.42 | $21.04 | 103,152 | — | — |
| 2017-02-07 | $14.66 | $21.37 | 34,998 | — | — |
| 2017-02-06 | $14.70 | $21.42 | 19,157 | — | — |
| 2017-02-03 | $14.93 | $21.76 | 45,682 | — | — |
| 2017-02-02 | $14.92 | $21.75 | 33,524 | — | — |
| 2017-02-01 | $14.95 | $21.80 | 36,472 | — | — |
| 2017-01-31 | $14.93 | $21.76 | 54,892 | — | — |
| 2017-01-30 | $14.82 | $21.61 | 25,788 | — | — |
| 2017-01-27 | $14.96 | $21.81 | 57,839 | — | — |
| 2017-01-26 | $14.80 | $21.57 | 31,314 | — | — |
| 2017-01-25 | $15.06 | $21.95 | 41,261 | — | — |
| 2017-01-24 | $15.06 | $21.95 | 39,419 | — | — |
| 2017-01-23 | $14.69 | $21.41 | 37,577 | — | — |
| 2017-01-20 | $14.78 | $21.55 | 37,577 | — | — |
| 2017-01-19 | $14.56 | $21.23 | 63,733 | — | — |
| 2017-01-18 | $15.00 | $21.86 | 25,051 | — | — |
| 2017-01-17 | $14.93 | $21.76 | 36,472 | — | — |
| 2017-01-13 | $15.03 | $21.91 | 39,787 | — | — |
| 2017-01-12 | $14.87 | $21.68 | 10,684 | — | — |
| 2017-01-11 | $15.12 | $22.04 | 46,418 | — | — |
| 2017-01-10 | $14.90 | $21.72 | 37,945 | — | — |
| 2017-01-09 | $14.87 | $21.68 | 43,840 | — | — |
| 2017-01-06 | $14.94 | $21.78 | 41,629 | — | — |
| 2017-01-05 | $14.83 | $21.62 | 87,311 | — | — |
| 2017-01-04 | $14.91 | $21.74 | 78,469 | — | — |
| 2017-01-03 | $14.36 | $20.94 | 26,525 | — | — |