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
- 2010-10-08 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 | $14.51 | $36.04 | 159,200 | — | — |
| 2017-12-28 | $14.53 | $36.09 | 210,400 | — | — |
| 2017-12-27 | $14.53 | $36.09 | 184,300 | — | — |
| 2017-12-26 | $14.50 | $36.01 | 292,500 | — | — |
| 2017-12-22 | $14.53 | $36.09 | 169,100 | — | — |
| 2017-12-21 | $14.59 | $36.24 | 227,900 | — | — |
| 2017-12-20 | $14.67 | $36.43 | 255,000 | — | — |
| 2017-12-19 | $14.58 | $36.21 | 179,500 | — | — |
| 2017-12-18 | $14.81 | $36.78 | 306,400 | — | — |
| 2017-12-15 | $14.91 | $37.03 | 100,600 | — | — |
| 2017-12-14 | $14.83 | $36.83 | 271,900 | — | — |
| 2017-12-13 | $14.81 | $36.78 | 328,500 | — | — |
| 2017-12-12 | $14.80 | $36.76 | 115,200 | — | — |
| 2017-12-11 | $14.88 | $36.96 | 48,700 | — | — |
| 2017-12-08 | $14.94 | $37.10 | 110,000 | — | — |
| 2017-12-07 | $14.92 | $37.06 | 73,300 | — | — |
| 2017-12-06 | $14.91 | $37.03 | 117,900 | — | — |
| 2017-12-05 | $14.85 | $36.88 | 70,500 | — | — |
| 2017-12-04 | $14.82 | $36.81 | 152,200 | — | — |
| 2017-12-01 | $14.97 | $37.18 | 159,000 | — | — |
| 2017-11-30 | $14.95 | $37.13 | 131,100 | — | — |
| 2017-11-29 | $15.36 | $37.13 | 120,700 | — | — |
| 2017-11-28 | $15.35 | $37.11 | 97,400 | — | — |
| 2017-11-27 | $15.37 | $37.15 | 98,000 | — | — |
| 2017-11-24 | $15.50 | $37.47 | 54,000 | — | — |
| 2017-11-22 | $15.46 | $37.37 | 58,100 | — | — |
| 2017-11-21 | $15.42 | $37.27 | 48,400 | — | — |
| 2017-11-20 | $15.39 | $37.20 | 84,600 | — | — |
| 2017-11-17 | $15.32 | $37.03 | 44,700 | — | — |
| 2017-11-16 | $15.21 | $36.77 | 81,100 | — | — |
| 2017-11-15 | $15.23 | $36.82 | 54,900 | — | — |
| 2017-11-14 | $15.31 | $37.01 | 113,500 | — | — |
| 2017-11-13 | $15.33 | $37.06 | 64,500 | — | — |
| 2017-11-10 | $15.20 | $36.74 | 101,700 | — | — |
| 2017-11-09 | $15.32 | $37.03 | 98,400 | — | — |
| 2017-11-08 | $15.35 | $37.11 | 254,200 | — | — |
| 2017-11-07 | $15.30 | $36.98 | 144,300 | — | — |
| 2017-11-06 | $15.28 | $36.94 | 125,000 | — | — |
| 2017-11-03 | $15.35 | $37.11 | 220,100 | — | — |
| 2017-11-02 | $15.30 | $36.98 | 233,400 | — | — |
| 2017-11-01 | $15.34 | $37.08 | 168,500 | — | — |
| 2017-10-31 | $15.28 | $36.94 | 52,800 | — | — |
| 2017-10-30 | $15.36 | $37.13 | 67,300 | — | — |
| 2017-10-27 | $15.45 | $37.35 | 69,300 | — | — |
| 2017-10-26 | $15.42 | $37.27 | 54,800 | — | — |
| 2017-10-25 | $15.37 | $37.15 | 100,300 | — | — |
| 2017-10-24 | $15.59 | $37.69 | 40,700 | — | — |
| 2017-10-23 | $15.65 | $37.83 | 53,500 | — | — |
| 2017-10-20 | $15.73 | $38.02 | 77,600 | — | — |
| 2017-10-19 | $15.65 | $37.83 | 40,500 | — | — |
| 2017-10-18 | $15.64 | $37.81 | 30,500 | — | — |
| 2017-10-17 | $15.62 | $37.76 | 54,900 | — | — |
| 2017-10-16 | $15.61 | $37.73 | 84,800 | — | — |
| 2017-10-13 | $15.65 | $37.83 | 44,100 | — | — |
| 2017-10-12 | $15.61 | $37.73 | 36,800 | — | — |
| 2017-10-11 | $15.63 | $37.78 | 63,100 | — | — |
| 2017-10-10 | $15.63 | $37.78 | 39,400 | — | — |
| 2017-10-09 | $15.70 | $37.95 | 62,900 | — | — |
| 2017-10-06 | $15.67 | $37.88 | 16,200 | — | — |
| 2017-10-05 | $15.75 | $38.07 | 47,700 | — | — |
| 2017-10-04 | $15.72 | $38.00 | 32,500 | — | — |
| 2017-10-03 | $15.74 | $38.05 | 109,800 | — | — |
| 2017-10-02 | $15.81 | $38.22 | 24,500 | — | — |
| 2017-09-29 | $15.79 | $38.17 | 66,100 | — | — |
| 2017-09-28 | $15.72 | $38.00 | 24,400 | — | — |
| 2017-09-27 | $15.69 | $37.93 | 67,100 | — | — |
| 2017-09-26 | $15.70 | $37.95 | 34,600 | — | — |
| 2017-09-25 | $15.73 | $38.02 | 68,100 | — | — |
| 2017-09-22 | $15.73 | $38.02 | 27,600 | — | — |
| 2017-09-21 | $15.68 | $37.90 | 44,000 | — | — |
| 2017-09-20 | $15.65 | $37.83 | 86,300 | — | — |
| 2017-09-19 | $15.75 | $38.07 | 56,700 | — | — |
| 2017-09-18 | $15.67 | $37.88 | 107,100 | — | — |
| 2017-09-15 | $15.61 | $37.73 | 125,600 | — | — |
| 2017-09-14 | $15.57 | $37.64 | 76,000 | — | — |
| 2017-09-13 | $15.52 | $37.52 | 315,000 | — | — |
| 2017-09-12 | $15.60 | $37.71 | 52,800 | — | — |
| 2017-09-11 | $15.60 | $37.71 | 128,600 | — | — |
| 2017-09-08 | $15.55 | $37.59 | 58,100 | — | — |
| 2017-09-07 | $15.36 | $37.13 | 164,400 | — | — |
| 2017-09-06 | $15.52 | $37.52 | 97,600 | — | — |
| 2017-09-05 | $15.64 | $37.81 | 95,600 | — | — |
| 2017-09-01 | $15.84 | $38.29 | 35,300 | — | — |
| 2017-08-31 | $15.85 | $38.31 | 1,112,600 | — | — |
| 2017-08-30 | $15.67 | $37.88 | 112,400 | — | — |
| 2017-08-29 | $16.02 | $37.64 | 257,200 | — | — |
| 2017-08-28 | $16.15 | $37.94 | 69,200 | — | — |
| 2017-08-25 | $16.05 | $37.71 | 82,900 | — | — |
| 2017-08-24 | $16.04 | $37.68 | 66,800 | — | — |
| 2017-08-23 | $16.02 | $37.64 | 57,600 | — | — |
| 2017-08-22 | $16.04 | $37.68 | 67,500 | — | — |
| 2017-08-21 | $15.97 | $37.52 | 122,700 | — | — |
| 2017-08-18 | $16.02 | $37.64 | 44,700 | — | — |
| 2017-08-17 | $16.04 | $37.68 | 30,100 | — | — |
| 2017-08-16 | $16.12 | $37.87 | 61,700 | — | — |
| 2017-08-15 | $16.20 | $38.06 | 43,200 | — | — |
| 2017-08-14 | $16.22 | $38.11 | 61,100 | — | — |
| 2017-08-11 | $16.25 | $38.18 | 54,900 | — | — |
| 2017-08-10 | $16.25 | $38.18 | 85,300 | — | — |
| 2017-08-09 | $16.32 | $38.34 | 64,700 | — | — |
| 2017-08-08 | $16.25 | $38.18 | 345,200 | — | — |
| 2017-08-07 | $16.02 | $37.64 | 73,100 | — | — |
| 2017-08-04 | $16.10 | $37.83 | 100,600 | — | — |
| 2017-08-03 | $16.16 | $37.97 | 74,300 | — | — |
| 2017-08-02 | $16.26 | $38.20 | 99,400 | — | — |
| 2017-08-01 | $16.21 | $38.08 | 111,700 | — | — |
| 2017-07-31 | $16.10 | $37.83 | 47,400 | — | — |
| 2017-07-28 | $16.10 | $37.83 | 57,500 | — | — |
| 2017-07-27 | $16.10 | $37.83 | 68,400 | — | — |
| 2017-07-26 | $16.09 | $37.80 | 62,700 | — | — |
| 2017-07-25 | $16.11 | $37.85 | 61,900 | — | — |
| 2017-07-24 | $16.09 | $37.80 | 48,300 | — | — |
| 2017-07-21 | $16.14 | $37.92 | 111,300 | — | — |
| 2017-07-20 | $16.16 | $37.97 | 38,400 | — | — |
| 2017-07-19 | $16.13 | $37.90 | 47,400 | — | — |
| 2017-07-18 | $16.05 | $37.71 | 47,300 | — | — |
| 2017-07-17 | $16.15 | $37.94 | 67,300 | — | — |
| 2017-07-14 | $16.25 | $38.18 | 54,900 | — | — |
| 2017-07-13 | $16.11 | $37.85 | 41,900 | — | — |
| 2017-07-12 | $16.13 | $37.90 | 109,600 | — | — |
| 2017-07-11 | $16.20 | $38.06 | 57,200 | — | — |
| 2017-07-10 | $16.12 | $37.87 | 123,800 | — | — |
| 2017-07-07 | $16.20 | $38.06 | 55,900 | — | — |
| 2017-07-06 | $16.28 | $38.25 | 40,000 | — | — |
| 2017-07-05 | $16.28 | $38.25 | 37,300 | — | — |
| 2017-07-03 | $16.32 | $38.34 | 24,000 | — | — |
| 2017-06-30 | $16.21 | $38.08 | 92,300 | — | — |
| 2017-06-29 | $16.29 | $38.27 | 187,600 | — | — |
| 2017-06-28 | $16.26 | $38.20 | 32,300 | — | — |
| 2017-06-27 | $16.31 | $38.32 | 67,100 | — | — |
| 2017-06-26 | $16.34 | $38.39 | 117,000 | — | — |
| 2017-06-23 | $16.54 | $38.86 | 58,300 | — | — |
| 2017-06-22 | $16.41 | $38.55 | 46,600 | — | — |
| 2017-06-21 | $16.47 | $38.69 | 44,500 | — | — |
| 2017-06-20 | $16.56 | $38.91 | 51,300 | — | — |
| 2017-06-19 | $16.55 | $38.88 | 85,600 | — | — |
| 2017-06-16 | $16.72 | $39.28 | 83,000 | — | — |
| 2017-06-15 | $16.65 | $39.12 | 74,900 | — | — |
| 2017-06-14 | $16.64 | $39.09 | 52,300 | — | — |
| 2017-06-13 | $16.75 | $39.35 | 51,300 | — | — |
| 2017-06-12 | $16.78 | $39.42 | 39,100 | — | — |
| 2017-06-09 | $16.73 | $39.31 | 58,800 | — | — |
| 2017-06-08 | $16.61 | $39.02 | 46,400 | — | — |
| 2017-06-07 | $16.41 | $38.55 | 31,400 | — | — |
| 2017-06-06 | $16.43 | $38.60 | 45,500 | — | — |
| 2017-06-05 | $16.57 | $38.93 | 61,500 | — | — |
| 2017-06-02 | $16.68 | $39.19 | 73,000 | — | — |
| 2017-06-01 | $16.67 | $39.16 | 50,200 | — | — |
| 2017-05-31 | $16.59 | $38.98 | 65,500 | — | — |
| 2017-05-30 | $16.72 | $39.28 | 136,700 | — | — |
| 2017-05-26 | $16.97 | $38.81 | 154,800 | — | — |
| 2017-05-25 | $16.92 | $38.70 | 89,100 | — | — |
| 2017-05-24 | $16.94 | $38.74 | 62,200 | — | — |
| 2017-05-23 | $16.98 | $38.83 | 83,300 | — | — |
| 2017-05-22 | $16.99 | $38.86 | 67,400 | — | — |
| 2017-05-19 | $16.93 | $38.72 | 90,700 | — | — |
| 2017-05-18 | $16.87 | $38.58 | 54,100 | — | — |
| 2017-05-17 | $16.78 | $38.38 | 82,800 | — | — |
| 2017-05-16 | $16.89 | $38.63 | 121,200 | — | — |
| 2017-05-15 | $16.79 | $38.40 | 67,900 | — | — |
| 2017-05-12 | $16.76 | $38.33 | 58,600 | — | — |
| 2017-05-11 | $16.86 | $38.56 | 53,000 | — | — |
| 2017-05-10 | $16.87 | $38.58 | 65,400 | — | — |
| 2017-05-09 | $16.79 | $38.40 | 109,800 | — | — |
| 2017-05-08 | $16.90 | $38.65 | 123,000 | — | — |
| 2017-05-05 | $16.84 | $38.51 | 295,700 | — | — |
| 2017-05-04 | $16.36 | $37.42 | 112,400 | — | — |
| 2017-05-03 | $16.56 | $37.87 | 28,400 | — | — |
| 2017-05-02 | $16.59 | $37.94 | 49,800 | — | — |
| 2017-05-01 | $16.53 | $37.81 | 19,800 | — | — |
| 2017-04-28 | $16.48 | $37.69 | 31,900 | — | — |
| 2017-04-27 | $16.55 | $37.85 | 35,300 | — | — |
| 2017-04-26 | $16.59 | $37.94 | 71,000 | — | — |
| 2017-04-25 | $16.52 | $37.78 | 90,100 | — | — |
| 2017-04-24 | $16.42 | $37.55 | 40,900 | — | — |
| 2017-04-21 | $16.48 | $37.69 | 68,500 | — | — |
| 2017-04-20 | $16.41 | $37.53 | 85,600 | — | — |
| 2017-04-19 | $16.32 | $37.33 | 87,400 | — | — |
| 2017-04-18 | $16.28 | $37.23 | 53,900 | — | — |
| 2017-04-17 | $16.16 | $36.96 | 49,300 | — | — |
| 2017-04-13 | $15.99 | $36.57 | 49,900 | — | — |
| 2017-04-12 | $16.01 | $36.62 | 23,300 | — | — |
| 2017-04-11 | $15.97 | $36.52 | 63,300 | — | — |
| 2017-04-10 | $15.82 | $36.18 | 53,800 | — | — |
| 2017-04-07 | $15.70 | $35.91 | 36,600 | — | — |
| 2017-04-06 | $15.76 | $36.04 | 24,900 | — | — |
| 2017-04-05 | $15.61 | $35.70 | 63,900 | — | — |
| 2017-04-04 | $15.66 | $35.82 | 66,000 | — | — |
| 2017-04-03 | $15.68 | $35.86 | 69,900 | — | — |
| 2017-03-31 | $15.83 | $36.20 | 71,300 | — | — |
| 2017-03-30 | $15.80 | $36.14 | 22,700 | — | — |
| 2017-03-29 | $15.84 | $36.23 | 36,000 | — | — |
| 2017-03-28 | $15.69 | $35.88 | 73,100 | — | — |
| 2017-03-27 | $15.61 | $35.70 | 28,800 | — | — |
| 2017-03-24 | $15.69 | $35.88 | 65,100 | — | — |
| 2017-03-23 | $15.63 | $35.75 | 49,000 | — | — |
| 2017-03-22 | $15.69 | $35.88 | 43,600 | — | — |
| 2017-03-21 | $15.71 | $35.93 | 36,100 | — | — |
| 2017-03-20 | $15.89 | $36.34 | 54,300 | — | — |
| 2017-03-17 | $15.82 | $36.18 | 61,100 | — | — |
| 2017-03-16 | $15.91 | $36.39 | 56,900 | — | — |
| 2017-03-15 | $15.81 | $36.16 | 91,000 | — | — |
| 2017-03-14 | $15.59 | $35.66 | 65,300 | — | — |
| 2017-03-13 | $15.68 | $35.86 | 58,700 | — | — |
| 2017-03-10 | $15.70 | $35.91 | 68,400 | — | — |
| 2017-03-09 | $15.55 | $35.56 | 47,500 | — | — |
| 2017-03-08 | $15.65 | $35.79 | 67,700 | — | — |
| 2017-03-07 | $15.72 | $35.95 | 48,300 | — | — |
| 2017-03-06 | $15.74 | $36.00 | 73,500 | — | — |
| 2017-03-03 | $15.84 | $36.23 | 59,200 | — | — |
| 2017-03-02 | $15.80 | $36.14 | 90,700 | — | — |
| 2017-03-01 | $15.93 | $36.43 | 111,800 | — | — |
| 2017-02-28 | $15.92 | $36.41 | 81,700 | — | — |
| 2017-02-27 | $15.89 | $36.34 | 219,300 | — | — |
| 2017-02-24 | $16.68 | $37.12 | 278,300 | — | — |
| 2017-02-23 | $16.35 | $36.39 | 91,600 | — | — |
| 2017-02-22 | $16.34 | $36.36 | 107,600 | — | — |
| 2017-02-21 | $16.26 | $36.18 | 108,600 | — | — |
| 2017-02-17 | $16.05 | $35.72 | 74,200 | — | — |
| 2017-02-16 | $16.10 | $35.83 | 50,000 | — | — |
| 2017-02-15 | $16.08 | $35.78 | 71,700 | — | — |
| 2017-02-14 | $16.14 | $35.92 | 167,600 | — | — |
| 2017-02-13 | $16.39 | $36.47 | 95,400 | — | — |
| 2017-02-10 | $16.15 | $35.94 | 86,300 | — | — |
| 2017-02-09 | $16.13 | $35.90 | 83,300 | — | — |
| 2017-02-08 | $15.96 | $35.52 | 82,300 | — | — |
| 2017-02-07 | $15.91 | $35.41 | 37,100 | — | — |
| 2017-02-06 | $16.07 | $35.76 | 54,400 | — | — |
| 2017-02-03 | $16.10 | $35.83 | 62,700 | — | — |
| 2017-02-02 | $15.97 | $35.54 | 72,500 | — | — |
| 2017-02-01 | $15.79 | $35.14 | 50,800 | — | — |
| 2017-01-31 | $15.68 | $34.89 | 66,700 | — | — |
| 2017-01-30 | $15.71 | $34.96 | 46,100 | — | — |
| 2017-01-27 | $15.80 | $35.16 | 52,500 | — | — |
| 2017-01-26 | $15.75 | $35.05 | 63,400 | — | — |
| 2017-01-25 | $15.74 | $35.03 | 40,200 | — | — |
| 2017-01-24 | $15.69 | $34.92 | 73,800 | — | — |
| 2017-01-23 | $15.81 | $35.18 | 48,600 | — | — |
| 2017-01-20 | $15.71 | $34.96 | 19,200 | — | — |
| 2017-01-19 | $15.75 | $35.05 | 29,600 | — | — |
| 2017-01-18 | $15.73 | $35.01 | 37,700 | — | — |
| 2017-01-17 | $15.71 | $34.96 | 41,100 | — | — |
| 2017-01-13 | $15.67 | $34.87 | 131,500 | — | — |
| 2017-01-12 | $15.86 | $35.29 | 28,000 | — | — |
| 2017-01-11 | $15.92 | $35.43 | 27,300 | — | — |
| 2017-01-10 | $15.92 | $35.43 | 30,000 | — | — |
| 2017-01-09 | $15.85 | $35.27 | 40,000 | — | — |
| 2017-01-06 | $15.94 | $35.47 | 62,000 | — | — |
| 2017-01-05 | $15.91 | $35.41 | 60,000 | — | — |
| 2017-01-04 | $15.83 | $35.23 | 64,100 | — | — |
| 2017-01-03 | $15.67 | $34.87 | 54,300 | — | — |