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
- 1997-07-02 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 | $14.10 | $14.10 | 470,400 | — | — |
| 2017-12-28 | $14.25 | $14.25 | 405,400 | — | — |
| 2017-12-27 | $14.25 | $14.25 | 233,300 | — | — |
| 2017-12-26 | $14.50 | $14.50 | 616,500 | — | — |
| 2017-12-22 | $14.15 | $14.15 | 231,100 | — | — |
| 2017-12-21 | $14.25 | $14.25 | 671,200 | — | — |
| 2017-12-20 | $14.15 | $14.15 | 665,100 | — | — |
| 2017-12-19 | $14.35 | $14.35 | 849,400 | — | — |
| 2017-12-18 | $14.80 | $14.80 | 533,400 | — | — |
| 2017-12-15 | $14.40 | $14.40 | 1,797,600 | — | — |
| 2017-12-14 | $14.00 | $14.00 | 458,000 | — | — |
| 2017-12-13 | $14.15 | $14.15 | 456,600 | — | — |
| 2017-12-12 | $14.10 | $14.10 | 692,500 | — | — |
| 2017-12-11 | $14.10 | $14.10 | 621,900 | — | — |
| 2017-12-08 | $14.40 | $14.40 | 742,000 | — | — |
| 2017-12-07 | $14.70 | $14.70 | 1,501,700 | — | — |
| 2017-12-06 | $14.00 | $14.00 | 654,900 | — | — |
| 2017-12-05 | $14.00 | $14.00 | 654,100 | — | — |
| 2017-12-04 | $14.30 | $14.30 | 901,800 | — | — |
| 2017-12-01 | $14.33 | $14.33 | 723,000 | — | — |
| 2017-11-30 | $14.10 | $14.10 | 470,700 | — | — |
| 2017-11-29 | $14.05 | $14.05 | 486,400 | — | — |
| 2017-11-28 | $14.20 | $14.20 | 474,600 | — | — |
| 2017-11-27 | $14.05 | $14.05 | 386,600 | — | — |
| 2017-11-24 | $14.10 | $14.10 | 240,600 | — | — |
| 2017-11-22 | $14.15 | $14.15 | 295,600 | — | — |
| 2017-11-21 | $14.30 | $14.30 | 618,600 | — | — |
| 2017-11-20 | $14.15 | $14.15 | 684,500 | — | — |
| 2017-11-17 | $14.05 | $14.05 | 658,000 | — | — |
| 2017-11-16 | $13.75 | $13.75 | 500,700 | — | — |
| 2017-11-15 | $13.40 | $13.40 | 317,500 | — | — |
| 2017-11-14 | $13.45 | $13.45 | 313,200 | — | — |
| 2017-11-13 | $13.45 | $13.45 | 481,700 | — | — |
| 2017-11-10 | $13.50 | $13.50 | 410,700 | — | — |
| 2017-11-09 | $13.95 | $13.95 | 852,900 | — | — |
| 2017-11-08 | $14.20 | $14.20 | 872,700 | — | — |
| 2017-11-07 | $14.00 | $14.00 | 1,212,700 | — | — |
| 2017-11-06 | $14.00 | $14.00 | 938,600 | — | — |
| 2017-11-03 | $13.90 | $13.90 | 960,700 | — | — |
| 2017-11-02 | $13.75 | $13.75 | 1,015,000 | — | — |
| 2017-11-01 | $13.40 | $13.40 | 1,115,400 | — | — |
| 2017-10-31 | $13.35 | $13.35 | 953,300 | — | — |
| 2017-10-30 | $13.20 | $13.20 | 1,350,200 | — | — |
| 2017-10-27 | $13.15 | $13.15 | 2,231,700 | — | — |
| 2017-10-26 | $12.50 | $12.50 | 1,212,100 | — | — |
| 2017-10-25 | $12.50 | $12.50 | 1,078,400 | — | — |
| 2017-10-24 | $12.20 | $12.20 | 794,000 | — | — |
| 2017-10-23 | $12.55 | $12.55 | 778,500 | — | — |
| 2017-10-20 | $12.40 | $12.40 | 1,943,300 | — | — |
| 2017-10-19 | $12.25 | $12.25 | 2,222,800 | — | — |
| 2017-10-18 | $13.05 | $13.05 | 654,400 | — | — |
| 2017-10-17 | $13.40 | $13.40 | 243,700 | — | — |
| 2017-10-16 | $13.50 | $13.50 | 400,300 | — | — |
| 2017-10-13 | $13.65 | $13.65 | 354,500 | — | — |
| 2017-10-12 | $13.60 | $13.60 | 334,700 | — | — |
| 2017-10-11 | $13.70 | $13.70 | 441,700 | — | — |
| 2017-10-10 | $13.85 | $13.85 | 503,700 | — | — |
| 2017-10-09 | $14.05 | $14.05 | 325,900 | — | — |
| 2017-10-06 | $14.10 | $14.10 | 346,900 | — | — |
| 2017-10-05 | $14.00 | $14.00 | 314,200 | — | — |
| 2017-10-04 | $14.05 | $14.05 | 432,700 | — | — |
| 2017-10-03 | $14.05 | $14.05 | 541,300 | — | — |
| 2017-10-02 | $14.00 | $14.00 | 757,800 | — | — |
| 2017-09-29 | $13.50 | $13.50 | 372,800 | — | — |
| 2017-09-28 | $13.30 | $13.30 | 481,100 | — | — |
| 2017-09-27 | $13.45 | $13.45 | 737,600 | — | — |
| 2017-09-26 | $13.05 | $13.05 | 942,400 | — | — |
| 2017-09-25 | $13.00 | $13.00 | 1,034,600 | — | — |
| 2017-09-22 | $13.30 | $13.30 | 783,500 | — | — |
| 2017-09-21 | $13.45 | $13.45 | 268,300 | — | — |
| 2017-09-20 | $13.65 | $13.65 | 510,300 | — | — |
| 2017-09-19 | $13.65 | $13.65 | 425,200 | — | — |
| 2017-09-18 | $13.80 | $13.80 | 447,400 | — | — |
| 2017-09-15 | $13.80 | $13.80 | 923,200 | — | — |
| 2017-09-14 | $13.65 | $13.65 | 304,000 | — | — |
| 2017-09-13 | $13.75 | $13.75 | 471,700 | — | — |
| 2017-09-12 | $13.90 | $13.90 | 325,600 | — | — |
| 2017-09-11 | $13.80 | $13.80 | 406,800 | — | — |
| 2017-09-08 | $13.75 | $13.75 | 456,800 | — | — |
| 2017-09-07 | $14.00 | $14.00 | 694,300 | — | — |
| 2017-09-06 | $13.75 | $13.75 | 434,200 | — | — |
| 2017-09-05 | $13.80 | $13.80 | 336,000 | — | — |
| 2017-09-01 | $13.95 | $13.95 | 430,700 | — | — |
| 2017-08-31 | $14.15 | $14.15 | 654,100 | — | — |
| 2017-08-30 | $13.75 | $13.75 | 762,500 | — | — |
| 2017-08-29 | $13.20 | $13.20 | 366,300 | — | — |
| 2017-08-28 | $13.15 | $13.15 | 333,800 | — | — |
| 2017-08-25 | $13.10 | $13.10 | 319,300 | — | — |
| 2017-08-24 | $13.10 | $13.10 | 586,200 | — | — |
| 2017-08-23 | $13.05 | $13.05 | 578,600 | — | — |
| 2017-08-22 | $13.15 | $13.15 | 503,900 | — | — |
| 2017-08-21 | $13.15 | $13.15 | 593,800 | — | — |
| 2017-08-18 | $13.20 | $13.20 | 1,193,600 | — | — |
| 2017-08-17 | $13.30 | $13.30 | 1,081,800 | — | — |
| 2017-08-16 | $13.55 | $13.55 | 612,800 | — | — |
| 2017-08-15 | $13.43 | $13.43 | 727,500 | — | — |
| 2017-08-14 | $13.25 | $13.25 | 658,100 | — | — |
| 2017-08-11 | $13.10 | $13.10 | 672,000 | — | — |
| 2017-08-10 | $13.05 | $13.05 | 805,700 | — | — |
| 2017-08-09 | $13.45 | $13.45 | 2,424,900 | — | — |
| 2017-08-08 | $12.85 | $12.85 | 612,800 | — | — |
| 2017-08-07 | $13.05 | $13.05 | 871,000 | — | — |
| 2017-08-04 | $13.35 | $13.35 | 815,000 | — | — |
| 2017-08-03 | $13.45 | $13.45 | 880,700 | — | — |
| 2017-08-02 | $13.15 | $13.15 | 1,291,100 | — | — |
| 2017-08-01 | $12.95 | $12.95 | 1,104,200 | — | — |
| 2017-07-31 | $12.70 | $12.70 | 1,078,500 | — | — |
| 2017-07-28 | $12.70 | $12.70 | 4,699,100 | — | — |
| 2017-07-27 | $14.80 | $14.80 | 1,222,600 | — | — |
| 2017-07-26 | $14.35 | $14.35 | 409,400 | — | — |
| 2017-07-25 | $14.25 | $14.25 | 467,800 | — | — |
| 2017-07-24 | $14.00 | $14.00 | 379,600 | — | — |
| 2017-07-21 | $13.80 | $13.80 | 529,300 | — | — |
| 2017-07-20 | $13.65 | $13.65 | 604,400 | — | — |
| 2017-07-19 | $13.55 | $13.55 | 1,078,000 | — | — |
| 2017-07-18 | $14.15 | $14.15 | 346,400 | — | — |
| 2017-07-17 | $14.35 | $14.35 | 359,800 | — | — |
| 2017-07-14 | $14.25 | $14.25 | 274,000 | — | — |
| 2017-07-13 | $14.25 | $14.25 | 254,400 | — | — |
| 2017-07-12 | $14.40 | $14.40 | 350,400 | — | — |
| 2017-07-11 | $14.05 | $14.05 | 490,600 | — | — |
| 2017-07-10 | $14.20 | $14.20 | 341,800 | — | — |
| 2017-07-07 | $14.50 | $14.50 | 495,100 | — | — |
| 2017-07-06 | $14.15 | $14.15 | 448,400 | — | — |
| 2017-07-05 | $14.30 | $14.30 | 564,800 | — | — |
| 2017-07-03 | $14.30 | $14.30 | 249,700 | — | — |
| 2017-06-30 | $14.55 | $14.55 | 541,300 | — | — |
| 2017-06-29 | $14.45 | $14.45 | 465,300 | — | — |
| 2017-06-28 | $15.05 | $15.05 | 493,400 | — | — |
| 2017-06-27 | $14.65 | $14.65 | 510,900 | — | — |
| 2017-06-26 | $15.00 | $15.00 | 689,000 | — | — |
| 2017-06-23 | $15.10 | $15.10 | 1,141,400 | — | — |
| 2017-06-22 | $14.95 | $14.95 | 605,500 | — | — |
| 2017-06-21 | $14.85 | $14.85 | 510,200 | — | — |
| 2017-06-20 | $14.85 | $14.85 | 839,100 | — | — |
| 2017-06-19 | $14.80 | $14.80 | 991,800 | — | — |
| 2017-06-16 | $14.75 | $14.75 | 2,314,600 | — | — |
| 2017-06-15 | $14.80 | $14.80 | 895,500 | — | — |
| 2017-06-14 | $14.70 | $14.70 | 590,300 | — | — |
| 2017-06-13 | $14.75 | $14.75 | 852,000 | — | — |
| 2017-06-12 | $14.35 | $14.35 | 648,400 | — | — |
| 2017-06-09 | $14.00 | $14.00 | 622,500 | — | — |
| 2017-06-08 | $14.40 | $14.40 | 311,900 | — | — |
| 2017-06-07 | $14.20 | $14.20 | 761,800 | — | — |
| 2017-06-06 | $14.40 | $14.40 | 1,423,100 | — | — |
| 2017-06-05 | $14.30 | $14.30 | 697,400 | — | — |
| 2017-06-02 | $14.20 | $14.20 | 1,131,300 | — | — |
| 2017-06-01 | $13.90 | $13.90 | 690,900 | — | — |
| 2017-05-31 | $13.65 | $13.65 | 830,600 | — | — |
| 2017-05-30 | $13.60 | $13.60 | 899,000 | — | — |
| 2017-05-26 | $13.50 | $13.50 | 3,973,300 | — | — |
| 2017-05-25 | $13.15 | $13.15 | 708,100 | — | — |
| 2017-05-24 | $13.10 | $13.10 | 1,035,000 | — | — |
| 2017-05-23 | $12.70 | $12.70 | 1,275,500 | — | — |
| 2017-05-22 | $13.00 | $13.00 | 1,081,200 | — | — |
| 2017-05-19 | $13.15 | $13.15 | 743,900 | — | — |
| 2017-05-18 | $12.85 | $12.85 | 940,700 | — | — |
| 2017-05-17 | $13.10 | $13.10 | 906,100 | — | — |
| 2017-05-16 | $13.85 | $13.85 | 827,000 | — | — |
| 2017-05-15 | $13.40 | $13.40 | 801,600 | — | — |
| 2017-05-12 | $13.25 | $13.25 | 425,700 | — | — |
| 2017-05-11 | $13.05 | $13.05 | 355,100 | — | — |
| 2017-05-10 | $13.25 | $13.25 | 315,700 | — | — |
| 2017-05-09 | $13.25 | $13.25 | 936,200 | — | — |
| 2017-05-08 | $13.15 | $13.15 | 826,600 | — | — |
| 2017-05-05 | $13.20 | $13.20 | 1,145,200 | — | — |
| 2017-05-04 | $13.20 | $13.20 | 1,245,800 | — | — |
| 2017-05-03 | $13.20 | $13.20 | 944,200 | — | — |
| 2017-05-02 | $13.20 | $13.20 | 1,179,200 | — | — |
| 2017-05-01 | $12.85 | $12.85 | 2,562,100 | — | — |
| 2017-04-28 | $14.55 | $14.55 | 598,900 | — | — |
| 2017-04-27 | $14.20 | $14.20 | 937,300 | — | — |
| 2017-04-26 | $14.70 | $14.70 | 588,900 | — | — |
| 2017-04-25 | $14.45 | $14.45 | 612,100 | — | — |
| 2017-04-24 | $14.85 | $14.85 | 436,500 | — | — |
| 2017-04-21 | $14.45 | $14.45 | 445,100 | — | — |
| 2017-04-20 | $14.55 | $14.55 | 809,800 | — | — |
| 2017-04-19 | $14.70 | $14.70 | 419,500 | — | — |
| 2017-04-18 | $14.65 | $14.65 | 395,200 | — | — |
| 2017-04-17 | $14.95 | $14.95 | 338,600 | — | — |
| 2017-04-13 | $14.80 | $14.80 | 273,900 | — | — |
| 2017-04-12 | $14.90 | $14.90 | 273,300 | — | — |
| 2017-04-11 | $15.05 | $15.05 | 357,000 | — | — |
| 2017-04-10 | $15.25 | $15.25 | 413,900 | — | — |
| 2017-04-07 | $15.20 | $15.20 | 459,600 | — | — |
| 2017-04-06 | $15.20 | $15.20 | 491,100 | — | — |
| 2017-04-05 | $14.75 | $14.75 | 426,500 | — | — |
| 2017-04-04 | $15.35 | $15.35 | 659,900 | — | — |
| 2017-04-03 | $15.20 | $15.20 | 820,300 | — | — |
| 2017-03-31 | $15.25 | $15.25 | 658,600 | — | — |
| 2017-03-30 | $15.25 | $15.25 | 788,300 | — | — |
| 2017-03-29 | $15.30 | $15.30 | 461,300 | — | — |
| 2017-03-28 | $14.95 | $14.95 | 443,100 | — | — |
| 2017-03-27 | $14.85 | $14.85 | 578,300 | — | — |
| 2017-03-24 | $14.95 | $14.95 | 1,367,900 | — | — |
| 2017-03-23 | $14.30 | $14.30 | 317,900 | — | — |
| 2017-03-22 | $14.40 | $14.40 | 322,600 | — | — |
| 2017-03-21 | $14.70 | $14.70 | 406,100 | — | — |
| 2017-03-20 | $15.30 | $15.30 | 544,000 | — | — |
| 2017-03-17 | $15.30 | $15.30 | 1,514,500 | — | — |
| 2017-03-16 | $15.10 | $15.10 | 647,300 | — | — |
| 2017-03-15 | $14.25 | $14.25 | 519,200 | — | — |
| 2017-03-14 | $14.20 | $14.20 | 603,300 | — | — |
| 2017-03-13 | $14.50 | $14.50 | 738,900 | — | — |
| 2017-03-10 | $14.65 | $14.65 | 583,600 | — | — |
| 2017-03-09 | $14.50 | $14.50 | 300,500 | — | — |
| 2017-03-08 | $14.60 | $14.60 | 400,300 | — | — |
| 2017-03-07 | $14.85 | $14.85 | 437,700 | — | — |
| 2017-03-06 | $14.85 | $14.85 | 257,500 | — | — |
| 2017-03-03 | $14.90 | $14.90 | 636,100 | — | — |
| 2017-03-02 | $14.70 | $14.70 | 690,900 | — | — |
| 2017-03-01 | $15.00 | $15.00 | 773,200 | — | — |
| 2017-02-28 | $15.10 | $15.10 | 723,400 | — | — |
| 2017-02-27 | $15.65 | $15.65 | 2,014,400 | — | — |
| 2017-02-24 | $16.15 | $16.15 | 1,821,000 | — | — |
| 2017-02-23 | $14.70 | $14.70 | 459,800 | — | — |
| 2017-02-22 | $14.65 | $14.65 | 306,900 | — | — |
| 2017-02-21 | $14.75 | $14.75 | 458,800 | — | — |
| 2017-02-17 | $15.00 | $15.00 | 678,500 | — | — |
| 2017-02-16 | $14.50 | $14.50 | 1,132,800 | — | — |
| 2017-02-15 | $14.85 | $14.85 | 1,992,700 | — | — |
| 2017-02-14 | $15.00 | $15.00 | 635,400 | — | — |
| 2017-02-13 | $15.15 | $15.15 | 525,800 | — | — |
| 2017-02-10 | $15.60 | $15.60 | 805,400 | — | — |
| 2017-02-09 | $15.70 | $15.70 | 657,700 | — | — |
| 2017-02-08 | $15.30 | $15.30 | 844,700 | — | — |
| 2017-02-07 | $15.60 | $15.60 | 656,600 | — | — |
| 2017-02-06 | $15.45 | $15.45 | 533,500 | — | — |
| 2017-02-03 | $15.85 | $15.85 | 435,500 | — | — |
| 2017-02-02 | $15.80 | $15.80 | 613,200 | — | — |
| 2017-02-01 | $15.70 | $15.70 | 439,100 | — | — |
| 2017-01-31 | $15.85 | $15.85 | 507,000 | — | — |
| 2017-01-30 | $15.80 | $15.80 | 801,500 | — | — |
| 2017-01-27 | $16.05 | $16.05 | 634,300 | — | — |
| 2017-01-26 | $16.20 | $16.20 | 2,115,400 | — | — |
| 2017-01-25 | $16.40 | $16.40 | 797,400 | — | — |
| 2017-01-24 | $16.50 | $16.50 | 936,000 | — | — |
| 2017-01-23 | $16.45 | $16.45 | 1,064,200 | — | — |
| 2017-01-20 | $15.75 | $15.75 | 843,600 | — | — |
| 2017-01-19 | $15.65 | $15.65 | 806,600 | — | — |
| 2017-01-18 | $15.45 | $15.45 | 840,200 | — | — |
| 2017-01-17 | $14.95 | $14.95 | 627,200 | — | — |
| 2017-01-13 | $15.20 | $15.20 | 331,600 | — | — |
| 2017-01-12 | $15.40 | $15.40 | 856,300 | — | — |
| 2017-01-11 | $14.95 | $14.95 | 254,600 | — | — |
| 2017-01-10 | $14.80 | $14.80 | 289,100 | — | — |
| 2017-01-09 | $14.45 | $14.45 | 331,500 | — | — |
| 2017-01-06 | $14.50 | $14.50 | 478,100 | — | — |
| 2017-01-05 | $14.60 | $14.60 | 426,000 | — | — |
| 2017-01-04 | $14.75 | $14.75 | 666,700 | — | — |
| 2017-01-03 | $14.60 | $14.60 | 582,100 | — | — |