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
- 2012-04-05 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $19.56 | $23.58 | 300 |
| 2017-12-28 | $19.68 | $23.73 | 0 |
| 2017-12-27 | $19.68 | $23.73 | 3,200 |
| 2017-12-26 | $19.02 | $22.93 | 200 |
| 2017-12-22 | $19.26 | $23.22 | 600 |
| 2017-12-21 | $19.27 | $23.23 | 900 |
| 2017-12-20 | $19.04 | $22.95 | 400 |
| 2017-12-19 | $18.77 | $22.63 | 1,500 |
| 2017-12-18 | $18.76 | $22.62 | 1,200 |
| 2017-12-15 | $19.00 | $22.91 | 2,300 |
| 2017-12-14 | $19.14 | $23.08 | 900 |
| 2017-12-13 | $19.08 | $23.00 | 1,400 |
| 2017-12-12 | $19.00 | $22.91 | 2,100 |
| 2017-12-11 | $19.33 | $23.30 | 100 |
| 2017-12-08 | $19.44 | $23.44 | 12,800 |
| 2017-12-07 | $19.65 | $23.69 | 7,300 |
| 2017-12-06 | $19.30 | $23.27 | 4,100 |
| 2017-12-05 | $19.10 | $23.03 | 700 |
| 2017-12-04 | $19.50 | $23.51 | 1,000 |
| 2017-12-01 | $19.26 | $23.22 | 600 |
| 2017-11-30 | $19.38 | $23.36 | 700 |
| 2017-11-29 | $19.15 | $23.09 | 1,700 |
| 2017-11-28 | $18.80 | $22.67 | 5,300 |
| 2017-11-27 | $18.31 | $22.07 | 29,000 |
| 2017-11-24 | $18.31 | $22.07 | 0 |
| 2017-11-22 | $18.31 | $22.07 | 3,500 |
| 2017-11-21 | $17.97 | $21.66 | 5,700 |
| 2017-11-20 | $17.27 | $20.82 | 2,700 |
| 2017-11-17 | $16.87 | $20.34 | 3,300 |
| 2017-11-16 | $17.32 | $20.88 | 5,900 |
| 2017-11-15 | $16.83 | $20.29 | 5,000 |
| 2017-11-14 | $16.65 | $20.07 | 300 |
| 2017-11-13 | $16.63 | $20.05 | 5,100 |
| 2017-11-10 | $16.71 | $20.15 | 2,900 |
| 2017-11-09 | $16.71 | $20.15 | 6,300 |
| 2017-11-08 | $16.82 | $20.28 | 500 |
| 2017-11-07 | $17.08 | $20.59 | 200 |
| 2017-11-06 | $17.67 | $21.30 | 5,900 |
| 2017-11-03 | $17.22 | $20.76 | 300 |
| 2017-11-02 | $17.52 | $21.12 | 6,200 |
| 2017-11-01 | $17.99 | $21.69 | 7,600 |
| 2017-10-31 | $17.84 | $21.51 | 8,800 |
| 2017-10-30 | $17.07 | $20.58 | 2,700 |
| 2017-10-27 | $17.01 | $20.51 | 8,900 |
| 2017-10-26 | $17.68 | $21.32 | 3,500 |
| 2017-10-25 | $17.61 | $21.23 | 2,000 |
| 2017-10-24 | $17.62 | $21.24 | 1,500 |
| 2017-10-23 | $17.34 | $20.90 | 6,400 |
| 2017-10-20 | $17.48 | $21.08 | 1,200 |
| 2017-10-19 | $17.20 | $20.73 | 5,200 |
| 2017-10-18 | $17.50 | $21.10 | 2,000 |
| 2017-10-17 | $17.42 | $21.00 | 1,200 |
| 2017-10-16 | $17.44 | $21.02 | 2,000 |
| 2017-10-13 | $17.57 | $21.18 | 1,200 |
| 2017-10-12 | $17.56 | $21.17 | 5,600 |
| 2017-10-11 | $16.51 | $19.91 | 0 |
| 2017-10-10 | $16.51 | $19.91 | 4,400 |
| 2017-10-09 | $16.51 | $19.91 | 4,400 |
| 2017-10-06 | $16.52 | $19.91 | 2,800 |
| 2017-10-05 | $16.86 | $20.32 | 4,800 |
| 2017-10-04 | $17.16 | $20.68 | 0 |
| 2017-10-03 | $17.16 | $20.68 | 1,600 |
| 2017-10-02 | $17.00 | $20.50 | 2,400 |
| 2017-09-29 | $16.67 | $20.09 | 0 |
| 2017-09-28 | $16.67 | $20.09 | 0 |
| 2017-09-27 | $16.67 | $20.09 | 7,200 |
| 2017-09-26 | $16.15 | $19.47 | 4,400 |
| 2017-09-25 | $16.26 | $19.60 | 0 |
| 2017-09-22 | $16.26 | $19.60 | 800 |
| 2017-09-21 | $16.42 | $19.80 | 1,600 |
| 2017-09-20 | $16.75 | $20.20 | 1,200 |
| 2017-09-19 | $16.62 | $20.03 | 3,600 |
| 2017-09-18 | $16.58 | $19.98 | 14,400 |
| 2017-09-15 | $16.67 | $20.10 | 8,000 |
| 2017-09-14 | $16.42 | $19.80 | 1,200 |
| 2017-09-13 | $15.82 | $19.07 | 0 |
| 2017-09-12 | $15.82 | $19.07 | 3,200 |
| 2017-09-11 | $16.02 | $19.32 | 12,400 |
| 2017-09-08 | $15.23 | $18.36 | 2,000 |
| 2017-09-07 | $15.22 | $18.34 | 3,200 |
| 2017-09-06 | $15.26 | $18.39 | 2,000 |
| 2017-09-05 | $15.26 | $18.39 | 2,000 |
| 2017-09-01 | $15.48 | $18.66 | 0 |
| 2017-08-31 | $15.48 | $18.66 | 5,200 |
| 2017-08-30 | $15.52 | $18.71 | 0 |
| 2017-08-29 | $15.52 | $18.71 | 10,400 |
| 2017-08-28 | $15.80 | $19.05 | 0 |
| 2017-08-25 | $15.80 | $19.05 | 5,600 |
| 2017-08-24 | $15.62 | $18.83 | 1,600 |
| 2017-08-23 | $16.68 | $20.11 | 0 |
| 2017-08-22 | $16.68 | $20.11 | 0 |
| 2017-08-21 | $16.68 | $20.11 | 0 |
| 2017-08-18 | $16.68 | $20.11 | 0 |
| 2017-08-17 | $16.68 | $20.11 | 6,800 |
| 2017-08-16 | $17.06 | $20.57 | 2,400 |
| 2017-08-15 | $16.40 | $19.77 | 800 |
| 2017-08-14 | $16.40 | $19.77 | 1,200 |
| 2017-08-11 | $16.72 | $20.16 | 0 |
| 2017-08-10 | $16.72 | $20.16 | 0 |
| 2017-08-09 | $16.72 | $20.16 | 800 |
| 2017-08-08 | $16.85 | $20.32 | 2,400 |
| 2017-08-07 | $16.82 | $20.28 | 1,200 |
| 2017-08-04 | $16.54 | $19.93 | 0 |
| 2017-08-03 | $16.54 | $19.93 | 800 |
| 2017-08-02 | $16.58 | $20.00 | 5,200 |
| 2017-08-01 | $16.63 | $20.04 | 10,800 |
| 2017-07-31 | $16.25 | $19.59 | 400 |
| 2017-07-28 | $16.68 | $20.11 | 17,600 |
| 2017-07-27 | $16.59 | $20.00 | 10,800 |
| 2017-07-26 | $16.75 | $20.19 | 58,400 |
| 2017-07-25 | $16.60 | $20.01 | 0 |
| 2017-07-24 | $16.60 | $20.01 | 100,800 |
| 2017-07-21 | $17.37 | $20.94 | 4,800 |
| 2017-07-20 | $17.31 | $20.87 | 5,200 |
| 2017-07-19 | $18.63 | $22.45 | 0 |
| 2017-07-18 | $18.63 | $22.45 | 2,000 |
| 2017-07-17 | $18.88 | $22.76 | 1,600 |
| 2017-07-14 | $18.55 | $22.37 | 2,400 |
| 2017-07-13 | $18.27 | $22.02 | 4,000 |
| 2017-07-12 | $18.00 | $21.70 | 7,200 |
| 2017-07-11 | $18.43 | $22.22 | 2,400 |
| 2017-07-10 | $18.75 | $22.61 | 2,800 |
| 2017-07-07 | $18.53 | $22.33 | 6,000 |
| 2017-07-06 | $17.35 | $20.92 | 3,200 |
| 2017-07-05 | $17.54 | $21.15 | 800 |
| 2017-07-03 | $17.83 | $21.50 | 0 |
| 2017-06-30 | $17.83 | $21.50 | 4,400 |
| 2017-06-29 | $17.61 | $21.23 | 6,400 |
| 2017-06-28 | $18.00 | $21.70 | 7,200 |
| 2017-06-27 | $17.25 | $20.80 | 2,400 |
| 2017-06-26 | $17.46 | $21.04 | 1,200 |
| 2017-06-23 | $17.14 | $20.67 | 0 |
| 2017-06-22 | $17.14 | $20.67 | 0 |
| 2017-06-21 | $17.14 | $20.67 | 0 |
| 2017-06-20 | $17.14 | $20.67 | 2,800 |
| 2017-06-19 | $17.54 | $21.14 | 4,800 |
| 2017-06-16 | $17.62 | $21.24 | 1,600 |
| 2017-06-15 | $17.47 | $21.07 | 24,800 |
| 2017-06-14 | $17.80 | $21.46 | 4,000 |
| 2017-06-13 | $17.25 | $20.80 | 2,000 |
| 2017-06-12 | $16.96 | $20.45 | 0 |
| 2017-06-09 | $16.96 | $20.45 | 5,200 |
| 2017-06-08 | $17.54 | $21.15 | 1,600 |
| 2017-06-07 | $17.64 | $21.26 | 0 |
| 2017-06-06 | $17.64 | $21.26 | 1,200 |
| 2017-06-05 | $17.57 | $21.18 | 4,800 |
| 2017-06-02 | $18.11 | $21.84 | 4,400 |
| 2017-06-01 | $18.07 | $21.78 | 2,000 |
| 2017-05-31 | $18.49 | $22.29 | 2,800 |
| 2017-05-30 | $17.96 | $21.65 | 2,000 |
| 2017-05-26 | $17.96 | $21.65 | 2,800 |
| 2017-05-25 | $18.09 | $21.81 | 2,400 |
| 2017-05-24 | $17.49 | $21.09 | 3,600 |
| 2017-05-23 | $16.90 | $20.37 | 1,200 |
| 2017-05-22 | $16.40 | $19.77 | 0 |
| 2017-05-19 | $16.40 | $19.77 | 3,200 |
| 2017-05-18 | $16.02 | $19.31 | 5,600 |
| 2017-05-17 | $15.95 | $19.23 | 8,800 |
| 2017-05-16 | $15.82 | $19.07 | 6,000 |
| 2017-05-15 | $17.06 | $20.56 | 0 |
| 2017-05-12 | $17.06 | $20.56 | 0 |
| 2017-05-11 | $17.06 | $20.56 | 15,600 |
| 2017-05-10 | $17.17 | $20.70 | 10,800 |
| 2017-05-09 | $16.84 | $20.31 | 12,000 |
| 2017-05-08 | $16.87 | $20.34 | 14,000 |
| 2017-05-05 | $16.44 | $19.82 | 12,400 |
| 2017-05-04 | $15.42 | $18.59 | 0 |
| 2017-05-03 | $15.42 | $18.59 | 0 |
| 2017-05-02 | $15.42 | $18.59 | 30,400 |
| 2017-05-01 | $15.22 | $18.35 | 800 |
| 2017-04-28 | $15.33 | $18.48 | 5,200 |
| 2017-04-27 | $15.01 | $18.10 | 2,000 |
| 2017-04-26 | $15.13 | $18.23 | 800 |
| 2017-04-25 | $15.14 | $18.25 | 0 |
| 2017-04-24 | $15.14 | $18.25 | 48,800 |
| 2017-04-21 | $14.67 | $17.68 | 2,400 |
| 2017-04-20 | $14.54 | $17.53 | 0 |
| 2017-04-19 | $14.54 | $17.53 | 4,000 |
| 2017-04-18 | $13.89 | $16.74 | 8,800 |
| 2017-04-17 | $13.47 | $16.24 | 800 |
| 2017-04-13 | $13.49 | $16.27 | 8,800 |
| 2017-04-12 | $13.47 | $16.24 | 6,800 |
| 2017-04-11 | $13.61 | $16.41 | 6,800 |
| 2017-04-10 | $13.31 | $16.04 | 5,200 |
| 2017-04-07 | $13.15 | $15.85 | 14,000 |
| 2017-04-06 | $13.41 | $16.17 | 8,000 |
| 2017-04-05 | $12.90 | $15.55 | 4,800 |
| 2017-04-04 | $12.79 | $15.41 | 3,200 |
| 2017-04-03 | $12.87 | $15.51 | 18,800 |
| 2017-03-31 | $13.02 | $15.69 | 3,200 |
| 2017-03-30 | $12.76 | $15.38 | 1,600 |
| 2017-03-29 | $12.49 | $15.06 | 3,200 |
| 2017-03-28 | $12.75 | $15.37 | 1,600 |
| 2017-03-27 | $12.82 | $15.45 | 1,200 |
| 2017-03-24 | $12.74 | $15.36 | 7,200 |
| 2017-03-23 | $12.75 | $15.37 | 5,600 |
| 2017-03-22 | $12.46 | $15.02 | 19,600 |
| 2017-03-21 | $12.79 | $15.42 | 4,800 |
| 2017-03-20 | $12.71 | $15.33 | 6,400 |
| 2017-03-17 | $12.76 | $15.38 | 12,400 |
| 2017-03-16 | $12.56 | $15.15 | 14,400 |
| 2017-03-15 | $12.36 | $14.90 | 18,400 |
| 2017-03-14 | $12.35 | $14.89 | 10,800 |
| 2017-03-13 | $12.27 | $14.79 | 13,200 |
| 2017-03-10 | $12.02 | $14.49 | 6,800 |
| 2017-03-09 | $12.17 | $14.67 | 40,000 |
| 2017-03-08 | $11.70 | $14.11 | 48,800 |
| 2017-03-07 | $11.88 | $14.32 | 20,800 |
| 2017-03-06 | $12.09 | $14.57 | 10,400 |
| 2017-03-03 | $11.94 | $14.39 | 10,800 |
| 2017-03-02 | $11.95 | $14.41 | 18,000 |
| 2017-03-01 | $11.99 | $14.45 | 5,600 |
| 2017-02-28 | $12.00 | $14.46 | 18,800 |
| 2017-02-27 | $11.83 | $14.26 | 22,000 |
| 2017-02-24 | $11.82 | $14.25 | 2,400 |
| 2017-02-23 | $11.57 | $13.95 | 5,200 |
| 2017-02-22 | $11.72 | $14.12 | 38,400 |
| 2017-02-21 | $12.23 | $13.94 | 31,200 |
| 2017-02-17 | $12.12 | $13.81 | 32,800 |
| 2017-02-16 | $12.00 | $13.67 | 32,400 |
| 2017-02-15 | $12.00 | $13.67 | 19,200 |
| 2017-02-14 | $11.94 | $13.61 | 8,000 |
| 2017-02-13 | $11.90 | $13.57 | 125,600 |
| 2017-02-10 | $12.11 | $13.80 | 4,800 |
| 2017-02-09 | $12.13 | $13.82 | 7,600 |
| 2017-02-08 | $11.94 | $13.61 | 7,600 |
| 2017-02-07 | $11.70 | $13.33 | 5,200 |
| 2017-02-06 | $11.83 | $13.48 | 2,800 |
| 2017-02-03 | $11.89 | $13.55 | 2,800 |
| 2017-02-02 | $11.84 | $13.49 | 18,400 |
| 2017-02-01 | $12.15 | $13.85 | 6,000 |
| 2017-01-31 | $12.14 | $13.84 | 19,200 |
| 2017-01-30 | $12.21 | $13.92 | 4,000 |
| 2017-01-27 | $12.34 | $14.06 | 4,000 |
| 2017-01-26 | $12.99 | $14.80 | 4,800 |
| 2017-01-25 | $13.00 | $14.82 | 6,000 |
| 2017-01-24 | $12.50 | $14.25 | 24,800 |
| 2017-01-23 | $13.55 | $15.44 | 7,600 |
| 2017-01-20 | $13.18 | $15.02 | 1,200 |
| 2017-01-19 | $12.99 | $14.80 | 0 |
| 2017-01-18 | $12.99 | $14.80 | 13,200 |
| 2017-01-17 | $13.17 | $15.02 | 4,800 |
| 2017-01-13 | $12.65 | $14.42 | 6,000 |
| 2017-01-12 | $12.67 | $14.45 | 6,800 |
| 2017-01-11 | $13.03 | $14.85 | 7,600 |
| 2017-01-10 | $13.12 | $14.96 | 8,000 |
| 2017-01-09 | $12.87 | $14.67 | 7,200 |
| 2017-01-06 | $13.07 | $14.90 | 4,400 |
| 2017-01-05 | $12.98 | $14.80 | 14,800 |
| 2017-01-04 | $12.42 | $14.15 | 37,200 |
| 2017-01-03 | $12.20 | $13.90 | 17,200 |