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
- 2004-07-26 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 | $14.33 | $37.31 | 320,100 | — | — |
| 2017-12-28 | $14.28 | $37.18 | 103,900 | — | — |
| 2017-12-27 | $14.26 | $37.13 | 161,700 | — | — |
| 2017-12-26 | $14.35 | $37.19 | 147,600 | — | — |
| 2017-12-22 | $14.38 | $37.26 | 248,600 | — | — |
| 2017-12-21 | $14.29 | $37.03 | 128,500 | — | — |
| 2017-12-20 | $14.43 | $37.22 | 170,100 | — | — |
| 2017-12-19 | $14.45 | $37.27 | 247,200 | — | — |
| 2017-12-18 | $14.40 | $37.14 | 118,700 | — | — |
| 2017-12-15 | $14.46 | $37.30 | 144,700 | — | — |
| 2017-12-14 | $14.46 | $37.30 | 239,300 | — | — |
| 2017-12-13 | $14.47 | $37.32 | 173,100 | — | — |
| 2017-12-12 | $14.44 | $37.25 | 171,600 | — | — |
| 2017-12-11 | $14.47 | $37.32 | 374,800 | — | — |
| 2017-12-08 | $14.44 | $37.25 | 251,800 | — | — |
| 2017-12-07 | $14.48 | $37.35 | 138,700 | — | — |
| 2017-12-06 | $14.47 | $37.32 | 266,200 | — | — |
| 2017-12-05 | $14.35 | $37.01 | 244,100 | — | — |
| 2017-12-04 | $14.30 | $36.88 | 146,700 | — | — |
| 2017-12-01 | $14.28 | $36.83 | 144,300 | — | — |
| 2017-11-30 | $14.26 | $36.78 | 186,000 | — | — |
| 2017-11-29 | $14.21 | $36.65 | 125,900 | — | — |
| 2017-11-28 | $14.18 | $36.58 | 100,800 | — | — |
| 2017-11-27 | $14.09 | $36.34 | 179,500 | — | — |
| 2017-11-24 | $14.18 | $36.58 | 42,600 | — | — |
| 2017-11-22 | $14.09 | $36.34 | 83,800 | — | — |
| 2017-11-21 | $14.09 | $36.34 | 147,800 | — | — |
| 2017-11-20 | $14.17 | $36.37 | 142,000 | — | — |
| 2017-11-17 | $14.17 | $36.37 | 147,500 | — | — |
| 2017-11-16 | $14.15 | $36.32 | 240,500 | — | — |
| 2017-11-15 | $14.05 | $36.06 | 204,800 | — | — |
| 2017-11-14 | $14.06 | $36.09 | 256,000 | — | — |
| 2017-11-13 | $14.14 | $36.29 | 185,800 | — | — |
| 2017-11-10 | $14.27 | $36.63 | 186,700 | — | — |
| 2017-11-09 | $14.39 | $36.93 | 130,600 | — | — |
| 2017-11-08 | $14.36 | $36.86 | 96,200 | — | — |
| 2017-11-07 | $14.36 | $36.86 | 121,600 | — | — |
| 2017-11-06 | $14.44 | $37.06 | 173,600 | — | — |
| 2017-11-03 | $14.36 | $36.86 | 201,600 | — | — |
| 2017-11-02 | $14.41 | $36.99 | 107,700 | — | — |
| 2017-11-01 | $14.47 | $37.14 | 62,800 | — | — |
| 2017-10-31 | $14.49 | $37.19 | 88,300 | — | — |
| 2017-10-30 | $14.48 | $37.16 | 72,100 | — | — |
| 2017-10-27 | $14.50 | $37.22 | 65,100 | — | — |
| 2017-10-26 | $14.49 | $37.19 | 87,700 | — | — |
| 2017-10-25 | $14.54 | $37.32 | 102,900 | — | — |
| 2017-10-24 | $14.59 | $37.45 | 79,800 | — | — |
| 2017-10-23 | $14.60 | $37.47 | 79,300 | — | — |
| 2017-10-20 | $14.64 | $37.40 | 64,900 | — | — |
| 2017-10-19 | $14.62 | $37.35 | 68,400 | — | — |
| 2017-10-18 | $14.63 | $37.38 | 84,300 | — | — |
| 2017-10-17 | $14.64 | $37.40 | 43,400 | — | — |
| 2017-10-16 | $14.67 | $37.48 | 90,800 | — | — |
| 2017-10-13 | $14.64 | $37.40 | 25,300 | — | — |
| 2017-10-12 | $14.60 | $37.30 | 55,200 | — | — |
| 2017-10-11 | $14.62 | $37.35 | 57,500 | — | — |
| 2017-10-10 | $14.64 | $37.40 | 69,200 | — | — |
| 2017-10-09 | $14.58 | $37.25 | 75,400 | — | — |
| 2017-10-06 | $14.62 | $37.35 | 54,600 | — | — |
| 2017-10-05 | $14.61 | $37.33 | 96,100 | — | — |
| 2017-10-04 | $14.62 | $37.35 | 35,600 | — | — |
| 2017-10-03 | $14.65 | $37.43 | 127,600 | — | — |
| 2017-10-02 | $14.63 | $37.38 | 59,500 | — | — |
| 2017-09-29 | $14.62 | $37.35 | 86,800 | — | — |
| 2017-09-28 | $14.60 | $37.30 | 101,100 | — | — |
| 2017-09-27 | $14.51 | $37.07 | 98,000 | — | — |
| 2017-09-26 | $14.50 | $37.05 | 75,000 | — | — |
| 2017-09-25 | $14.54 | $37.15 | 127,400 | — | — |
| 2017-09-22 | $14.54 | $37.15 | 125,700 | — | — |
| 2017-09-21 | $14.42 | $36.84 | 92,500 | — | — |
| 2017-09-20 | $14.49 | $36.84 | 115,700 | — | — |
| 2017-09-19 | $14.52 | $36.92 | 78,800 | — | — |
| 2017-09-18 | $14.58 | $37.07 | 66,900 | — | — |
| 2017-09-15 | $14.61 | $37.15 | 76,500 | — | — |
| 2017-09-14 | $14.59 | $37.10 | 55,700 | — | — |
| 2017-09-13 | $14.62 | $37.17 | 44,900 | — | — |
| 2017-09-12 | $14.60 | $37.12 | 107,800 | — | — |
| 2017-09-11 | $14.64 | $37.23 | 73,300 | — | — |
| 2017-09-08 | $14.58 | $37.07 | 77,800 | — | — |
| 2017-09-07 | $14.66 | $37.28 | 68,600 | — | — |
| 2017-09-06 | $14.58 | $37.07 | 159,600 | — | — |
| 2017-09-05 | $14.53 | $36.95 | 113,900 | — | — |
| 2017-09-01 | $14.64 | $37.23 | 124,300 | — | — |
| 2017-08-31 | $14.68 | $37.33 | 235,500 | — | — |
| 2017-08-30 | $14.69 | $37.35 | 88,600 | — | — |
| 2017-08-29 | $14.71 | $37.40 | 51,000 | — | — |
| 2017-08-28 | $14.76 | $37.53 | 136,600 | — | — |
| 2017-08-25 | $14.72 | $37.43 | 62,800 | — | — |
| 2017-08-24 | $14.74 | $37.48 | 80,700 | — | — |
| 2017-08-23 | $14.74 | $37.48 | 126,100 | — | — |
| 2017-08-22 | $14.70 | $37.38 | 167,700 | — | — |
| 2017-08-21 | $14.84 | $37.56 | 54,900 | — | — |
| 2017-08-18 | $14.85 | $37.58 | 56,700 | — | — |
| 2017-08-17 | $14.81 | $37.48 | 56,500 | — | — |
| 2017-08-16 | $14.90 | $37.71 | 44,600 | — | — |
| 2017-08-15 | $14.87 | $37.63 | 66,200 | — | — |
| 2017-08-14 | $14.93 | $37.79 | 55,100 | — | — |
| 2017-08-11 | $14.98 | $37.91 | 157,900 | — | — |
| 2017-08-10 | $14.82 | $37.51 | 90,400 | — | — |
| 2017-08-09 | $15.02 | $38.01 | 139,800 | — | — |
| 2017-08-08 | $15.08 | $38.17 | 41,600 | — | — |
| 2017-08-07 | $15.11 | $38.24 | 63,000 | — | — |
| 2017-08-04 | $15.11 | $38.24 | 40,200 | — | — |
| 2017-08-03 | $15.14 | $38.32 | 53,100 | — | — |
| 2017-08-02 | $15.12 | $38.27 | 118,500 | — | — |
| 2017-08-01 | $15.23 | $38.55 | 81,100 | — | — |
| 2017-07-31 | $15.28 | $38.67 | 82,700 | — | — |
| 2017-07-28 | $15.27 | $38.65 | 98,400 | — | — |
| 2017-07-27 | $15.28 | $38.67 | 190,500 | — | — |
| 2017-07-26 | $15.27 | $38.65 | 63,800 | — | — |
| 2017-07-25 | $15.19 | $38.44 | 71,700 | — | — |
| 2017-07-24 | $15.03 | $38.04 | 42,600 | — | — |
| 2017-07-21 | $15.13 | $38.29 | 83,400 | — | — |
| 2017-07-20 | $15.16 | $38.37 | 62,800 | — | — |
| 2017-07-19 | $15.27 | $38.47 | 61,400 | — | — |
| 2017-07-18 | $15.28 | $38.50 | 66,000 | — | — |
| 2017-07-17 | $15.26 | $38.45 | 39,800 | — | — |
| 2017-07-14 | $15.24 | $38.40 | 69,800 | — | — |
| 2017-07-13 | $15.25 | $38.42 | 54,900 | — | — |
| 2017-07-12 | $15.22 | $38.35 | 90,500 | — | — |
| 2017-07-11 | $15.14 | $38.14 | 50,400 | — | — |
| 2017-07-10 | $15.13 | $38.12 | 56,100 | — | — |
| 2017-07-07 | $15.17 | $38.22 | 35,600 | — | — |
| 2017-07-06 | $15.09 | $38.02 | 69,900 | — | — |
| 2017-07-05 | $15.12 | $38.09 | 48,100 | — | — |
| 2017-07-03 | $15.25 | $38.42 | 40,400 | — | — |
| 2017-06-30 | $15.14 | $38.14 | 96,100 | — | — |
| 2017-06-29 | $14.95 | $37.67 | 72,500 | — | — |
| 2017-06-28 | $14.96 | $37.69 | 84,200 | — | — |
| 2017-06-27 | $14.89 | $37.51 | 76,200 | — | — |
| 2017-06-26 | $14.88 | $37.49 | 130,600 | — | — |
| 2017-06-23 | $15.11 | $38.07 | 49,200 | — | — |
| 2017-06-22 | $15.04 | $37.89 | 102,600 | — | — |
| 2017-06-21 | $15.17 | $38.22 | 72,200 | — | — |
| 2017-06-20 | $15.25 | $38.25 | 88,000 | — | — |
| 2017-06-19 | $15.19 | $38.09 | 45,500 | — | — |
| 2017-06-16 | $15.20 | $38.12 | 43,800 | — | — |
| 2017-06-15 | $15.22 | $38.17 | 86,900 | — | — |
| 2017-06-14 | $15.20 | $38.12 | 64,100 | — | — |
| 2017-06-13 | $15.26 | $38.27 | 54,200 | — | — |
| 2017-06-12 | $15.23 | $38.20 | 82,300 | — | — |
| 2017-06-09 | $15.22 | $38.17 | 45,200 | — | — |
| 2017-06-08 | $15.23 | $38.20 | 64,100 | — | — |
| 2017-06-07 | $15.19 | $38.09 | 43,800 | — | — |
| 2017-06-06 | $15.23 | $38.20 | 51,800 | — | — |
| 2017-06-05 | $15.18 | $38.07 | 71,400 | — | — |
| 2017-06-02 | $15.10 | $37.87 | 53,600 | — | — |
| 2017-06-01 | $15.13 | $37.94 | 92,200 | — | — |
| 2017-05-31 | $15.15 | $37.99 | 93,900 | — | — |
| 2017-05-30 | $15.26 | $38.27 | 57,200 | — | — |
| 2017-05-26 | $15.23 | $38.20 | 40,900 | — | — |
| 2017-05-25 | $15.21 | $38.15 | 67,000 | — | — |
| 2017-05-24 | $15.10 | $37.87 | 115,600 | — | — |
| 2017-05-23 | $15.20 | $38.12 | 105,400 | — | — |
| 2017-05-22 | $15.13 | $37.94 | 75,800 | — | — |
| 2017-05-19 | $15.17 | $37.87 | 64,600 | — | — |
| 2017-05-18 | $15.18 | $37.90 | 58,400 | — | — |
| 2017-05-17 | $15.10 | $37.70 | 85,500 | — | — |
| 2017-05-16 | $15.24 | $38.05 | 73,000 | — | — |
| 2017-05-15 | $15.20 | $37.95 | 89,500 | — | — |
| 2017-05-12 | $15.20 | $37.95 | 101,000 | — | — |
| 2017-05-11 | $15.11 | $37.72 | 70,700 | — | — |
| 2017-05-10 | $15.14 | $37.80 | 89,300 | — | — |
| 2017-05-09 | $15.01 | $37.47 | 66,300 | — | — |
| 2017-05-08 | $15.00 | $37.45 | 82,500 | — | — |
| 2017-05-05 | $14.98 | $37.40 | 150,100 | — | — |
| 2017-05-04 | $15.04 | $37.55 | 46,900 | — | — |
| 2017-05-03 | $15.14 | $37.80 | 64,500 | — | — |
| 2017-05-02 | $15.09 | $37.67 | 98,900 | — | — |
| 2017-05-01 | $15.13 | $37.77 | 79,300 | — | — |
| 2017-04-28 | $15.16 | $37.85 | 73,600 | — | — |
| 2017-04-27 | $15.20 | $37.95 | 43,800 | — | — |
| 2017-04-26 | $15.14 | $37.80 | 47,700 | — | — |
| 2017-04-25 | $15.15 | $37.82 | 96,900 | — | — |
| 2017-04-24 | $15.09 | $37.67 | 62,600 | — | — |
| 2017-04-21 | $15.06 | $37.60 | 67,700 | — | — |
| 2017-04-20 | $15.05 | $37.57 | 69,600 | — | — |
| 2017-04-19 | $14.99 | $37.42 | 95,000 | — | — |
| 2017-04-18 | $15.05 | $37.41 | 82,600 | — | — |
| 2017-04-17 | $14.99 | $37.26 | 92,200 | — | — |
| 2017-04-13 | $15.06 | $37.43 | 60,800 | — | — |
| 2017-04-12 | $15.14 | $37.63 | 109,900 | — | — |
| 2017-04-11 | $15.14 | $37.63 | 80,800 | — | — |
| 2017-04-10 | $15.10 | $37.53 | 87,900 | — | — |
| 2017-04-07 | $15.04 | $37.38 | 128,400 | — | — |
| 2017-04-06 | $15.04 | $37.38 | 134,000 | — | — |
| 2017-04-05 | $15.06 | $37.43 | 168,300 | — | — |
| 2017-04-04 | $15.09 | $37.51 | 110,000 | — | — |
| 2017-04-03 | $15.14 | $37.63 | 97,500 | — | — |
| 2017-03-31 | $15.14 | $37.63 | 125,000 | — | — |
| 2017-03-30 | $15.14 | $37.63 | 122,000 | — | — |
| 2017-03-29 | $15.26 | $37.93 | 63,700 | — | — |
| 2017-03-28 | $15.30 | $38.03 | 111,400 | — | — |
| 2017-03-27 | $15.22 | $37.83 | 132,500 | — | — |
| 2017-03-24 | $15.25 | $37.90 | 158,700 | — | — |
| 2017-03-23 | $15.18 | $37.73 | 136,100 | — | — |
| 2017-03-22 | $15.08 | $37.48 | 88,400 | — | — |
| 2017-03-21 | $15.14 | $37.46 | 122,800 | — | — |
| 2017-03-20 | $15.26 | $37.76 | 83,500 | — | — |
| 2017-03-17 | $15.28 | $37.81 | 59,300 | — | — |
| 2017-03-16 | $15.21 | $37.64 | 104,000 | — | — |
| 2017-03-15 | $15.15 | $37.49 | 107,800 | — | — |
| 2017-03-14 | $15.01 | $37.14 | 114,200 | — | — |
| 2017-03-13 | $15.14 | $37.46 | 156,000 | — | — |
| 2017-03-10 | $15.13 | $37.44 | 114,400 | — | — |
| 2017-03-09 | $15.05 | $37.24 | 142,000 | — | — |
| 2017-03-08 | $15.23 | $37.69 | 190,600 | — | — |
| 2017-03-07 | $15.29 | $37.84 | 80,200 | — | — |
| 2017-03-06 | $15.34 | $37.96 | 112,900 | — | — |
| 2017-03-03 | $15.35 | $37.98 | 89,000 | — | — |
| 2017-03-02 | $15.20 | $37.61 | 205,800 | — | — |
| 2017-03-01 | $15.40 | $38.11 | 115,100 | — | — |
| 2017-02-28 | $15.30 | $37.86 | 116,100 | — | — |
| 2017-02-27 | $15.30 | $37.86 | 103,300 | — | — |
| 2017-02-24 | $15.25 | $37.74 | 86,100 | — | — |
| 2017-02-23 | $15.29 | $37.84 | 171,200 | — | — |
| 2017-02-22 | $15.28 | $37.81 | 139,400 | — | — |
| 2017-02-21 | $15.23 | $37.69 | 121,000 | — | — |
| 2017-02-17 | $15.09 | $37.34 | 178,100 | — | — |
| 2017-02-16 | $15.11 | $37.39 | 217,300 | — | — |
| 2017-02-15 | $15.30 | $37.68 | 130,100 | — | — |
| 2017-02-14 | $15.33 | $37.76 | 105,800 | — | — |
| 2017-02-13 | $15.22 | $37.49 | 176,500 | — | — |
| 2017-02-10 | $15.38 | $37.88 | 90,600 | — | — |
| 2017-02-09 | $15.30 | $37.68 | 105,200 | — | — |
| 2017-02-08 | $15.25 | $37.56 | 101,000 | — | — |
| 2017-02-07 | $15.23 | $37.51 | 126,300 | — | — |
| 2017-02-06 | $15.24 | $37.54 | 186,000 | — | — |
| 2017-02-03 | $15.42 | $37.98 | 197,400 | — | — |
| 2017-02-02 | $15.38 | $37.88 | 173,200 | — | — |
| 2017-02-01 | $15.33 | $37.76 | 265,100 | — | — |
| 2017-01-31 | $15.19 | $37.41 | 131,900 | — | — |
| 2017-01-30 | $15.15 | $37.32 | 105,600 | — | — |
| 2017-01-27 | $15.10 | $37.19 | 124,200 | — | — |
| 2017-01-26 | $15.07 | $37.12 | 145,000 | — | — |
| 2017-01-25 | $15.02 | $37.00 | 336,400 | — | — |
| 2017-01-24 | $14.99 | $36.92 | 275,900 | — | — |
| 2017-01-23 | $14.98 | $36.90 | 237,300 | — | — |
| 2017-01-20 | $14.98 | $36.90 | 205,100 | — | — |
| 2017-01-19 | $15.18 | $37.39 | 122,400 | — | — |
| 2017-01-18 | $15.17 | $37.36 | 157,900 | — | — |
| 2017-01-17 | $15.19 | $37.41 | 156,100 | — | — |
| 2017-01-13 | $15.10 | $37.19 | 166,200 | — | — |
| 2017-01-12 | $15.13 | $37.27 | 158,900 | — | — |
| 2017-01-11 | $15.15 | $37.32 | 153,800 | — | — |
| 2017-01-10 | $15.11 | $37.22 | 135,500 | — | — |
| 2017-01-09 | $15.08 | $37.14 | 76,000 | — | — |
| 2017-01-06 | $15.08 | $37.14 | 213,100 | — | — |
| 2017-01-05 | $14.99 | $36.92 | 197,100 | — | — |
| 2017-01-04 | $14.99 | $36.92 | 140,100 | — | — |
| 2017-01-03 | $14.99 | $36.92 | 139,200 | — | — |