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
- 1999-01-27 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 | $12.40 | $44.10 | 133,200 | — | — |
| 2017-12-28 | $12.38 | $44.02 | 121,100 | — | — |
| 2017-12-27 | $12.37 | $43.99 | 110,300 | — | — |
| 2017-12-26 | $12.27 | $43.63 | 187,000 | — | — |
| 2017-12-22 | $12.32 | $43.81 | 77,400 | — | — |
| 2017-12-21 | $12.30 | $43.74 | 170,200 | — | — |
| 2017-12-20 | $12.24 | $43.53 | 161,900 | — | — |
| 2017-12-19 | $12.29 | $43.70 | 149,200 | — | — |
| 2017-12-18 | $12.35 | $43.92 | 146,000 | — | — |
| 2017-12-15 | $12.38 | $44.02 | 106,100 | — | — |
| 2017-12-14 | $12.44 | $44.24 | 97,000 | — | — |
| 2017-12-13 | $12.43 | $44.20 | 179,700 | — | — |
| 2017-12-12 | $12.27 | $43.63 | 108,900 | — | — |
| 2017-12-11 | $12.38 | $44.02 | 59,800 | — | — |
| 2017-12-08 | $12.36 | $43.95 | 132,300 | — | — |
| 2017-12-07 | $12.49 | $44.22 | 109,500 | — | — |
| 2017-12-06 | $12.45 | $44.08 | 101,800 | — | — |
| 2017-12-05 | $12.38 | $43.83 | 114,800 | — | — |
| 2017-12-04 | $12.33 | $43.66 | 82,400 | — | — |
| 2017-12-01 | $12.31 | $43.59 | 62,800 | — | — |
| 2017-11-30 | $12.30 | $43.55 | 149,400 | — | — |
| 2017-11-29 | $12.25 | $43.37 | 114,500 | — | — |
| 2017-11-28 | $12.35 | $43.73 | 107,700 | — | — |
| 2017-11-27 | $12.43 | $44.01 | 35,800 | — | — |
| 2017-11-24 | $12.46 | $44.12 | 51,000 | — | — |
| 2017-11-22 | $12.49 | $44.22 | 98,200 | — | — |
| 2017-11-21 | $12.52 | $44.33 | 66,100 | — | — |
| 2017-11-20 | $12.50 | $44.26 | 94,400 | — | — |
| 2017-11-17 | $12.54 | $44.40 | 43,500 | — | — |
| 2017-11-16 | $12.56 | $44.47 | 72,400 | — | — |
| 2017-11-15 | $12.52 | $44.33 | 103,600 | — | — |
| 2017-11-14 | $12.43 | $44.01 | 101,000 | — | — |
| 2017-11-13 | $12.38 | $43.83 | 47,400 | — | — |
| 2017-11-10 | $12.39 | $43.87 | 87,200 | — | — |
| 2017-11-09 | $12.46 | $43.93 | 111,500 | — | — |
| 2017-11-08 | $12.51 | $44.10 | 79,600 | — | — |
| 2017-11-07 | $12.55 | $44.24 | 105,400 | — | — |
| 2017-11-06 | $12.53 | $44.17 | 87,200 | — | — |
| 2017-11-03 | $12.48 | $44.00 | 123,200 | — | — |
| 2017-11-02 | $12.45 | $43.89 | 100,400 | — | — |
| 2017-11-01 | $12.47 | $43.96 | 79,600 | — | — |
| 2017-10-31 | $12.53 | $44.17 | 98,300 | — | — |
| 2017-10-30 | $12.64 | $44.56 | 38,600 | — | — |
| 2017-10-27 | $12.61 | $44.46 | 85,500 | — | — |
| 2017-10-26 | $12.63 | $44.53 | 67,900 | — | — |
| 2017-10-25 | $12.74 | $44.91 | 107,800 | — | — |
| 2017-10-24 | $12.80 | $45.12 | 38,500 | — | — |
| 2017-10-23 | $12.87 | $45.37 | 27,700 | — | — |
| 2017-10-20 | $12.80 | $45.12 | 45,000 | — | — |
| 2017-10-19 | $12.94 | $45.62 | 63,000 | — | — |
| 2017-10-18 | $12.83 | $45.23 | 14,700 | — | — |
| 2017-10-17 | $12.89 | $45.44 | 54,300 | — | — |
| 2017-10-16 | $12.85 | $45.30 | 35,700 | — | — |
| 2017-10-13 | $12.87 | $45.37 | 41,100 | — | — |
| 2017-10-12 | $12.90 | $45.48 | 21,300 | — | — |
| 2017-10-11 | $12.84 | $45.27 | 59,900 | — | — |
| 2017-10-10 | $12.91 | $45.32 | 56,700 | — | — |
| 2017-10-09 | $12.91 | $45.32 | 38,300 | — | — |
| 2017-10-06 | $12.85 | $45.11 | 70,300 | — | — |
| 2017-10-05 | $12.87 | $45.18 | 85,600 | — | — |
| 2017-10-04 | $12.93 | $45.39 | 66,600 | — | — |
| 2017-10-03 | $12.97 | $45.53 | 46,200 | — | — |
| 2017-10-02 | $12.98 | $45.57 | 47,100 | — | — |
| 2017-09-29 | $12.95 | $45.46 | 41,600 | — | — |
| 2017-09-28 | $12.95 | $45.46 | 38,500 | — | — |
| 2017-09-27 | $12.96 | $45.50 | 105,400 | — | — |
| 2017-09-26 | $13.02 | $45.71 | 69,200 | — | — |
| 2017-09-25 | $12.95 | $45.46 | 25,000 | — | — |
| 2017-09-22 | $12.96 | $45.50 | 42,100 | — | — |
| 2017-09-21 | $12.97 | $45.53 | 59,700 | — | — |
| 2017-09-20 | $12.93 | $45.39 | 47,700 | — | — |
| 2017-09-19 | $12.98 | $45.57 | 44,200 | — | — |
| 2017-09-18 | $13.05 | $45.81 | 58,300 | — | — |
| 2017-09-15 | $13.05 | $45.81 | 23,800 | — | — |
| 2017-09-14 | $13.03 | $45.74 | 52,900 | — | — |
| 2017-09-13 | $13.03 | $45.74 | 53,800 | — | — |
| 2017-09-12 | $13.00 | $45.64 | 41,900 | — | — |
| 2017-09-11 | $12.99 | $45.60 | 42,200 | — | — |
| 2017-09-08 | $12.98 | $45.57 | 40,600 | — | — |
| 2017-09-07 | $12.99 | $45.41 | 154,300 | — | — |
| 2017-09-06 | $13.04 | $45.59 | 75,100 | — | — |
| 2017-09-05 | $12.93 | $45.20 | 85,800 | — | — |
| 2017-09-01 | $12.98 | $45.38 | 58,500 | — | — |
| 2017-08-31 | $12.97 | $45.34 | 61,400 | — | — |
| 2017-08-30 | $12.98 | $45.38 | 41,800 | — | — |
| 2017-08-29 | $13.01 | $45.48 | 53,200 | — | — |
| 2017-08-28 | $12.94 | $45.24 | 55,000 | — | — |
| 2017-08-25 | $12.98 | $45.38 | 37,300 | — | — |
| 2017-08-24 | $13.00 | $45.45 | 30,000 | — | — |
| 2017-08-23 | $12.99 | $45.41 | 46,800 | — | — |
| 2017-08-22 | $13.00 | $45.45 | 23,100 | — | — |
| 2017-08-21 | $12.99 | $45.41 | 37,300 | — | — |
| 2017-08-18 | $12.91 | $45.13 | 29,300 | — | — |
| 2017-08-17 | $12.94 | $45.24 | 35,800 | — | — |
| 2017-08-16 | $12.93 | $45.20 | 23,600 | — | — |
| 2017-08-15 | $12.87 | $44.99 | 26,200 | — | — |
| 2017-08-14 | $12.96 | $45.31 | 32,400 | — | — |
| 2017-08-11 | $12.99 | $45.41 | 44,700 | — | — |
| 2017-08-10 | $12.93 | $45.20 | 38,000 | — | — |
| 2017-08-09 | $12.98 | $45.38 | 37,500 | — | — |
| 2017-08-08 | $13.08 | $45.54 | 38,200 | — | — |
| 2017-08-07 | $13.08 | $45.54 | 39,000 | — | — |
| 2017-08-04 | $13.09 | $45.57 | 61,400 | — | — |
| 2017-08-03 | $13.13 | $45.71 | 72,600 | — | — |
| 2017-08-02 | $13.09 | $45.57 | 24,500 | — | — |
| 2017-08-01 | $13.08 | $45.54 | 33,800 | — | — |
| 2017-07-31 | $13.01 | $45.30 | 38,700 | — | — |
| 2017-07-28 | $12.98 | $45.19 | 32,500 | — | — |
| 2017-07-27 | $12.92 | $44.98 | 55,300 | — | — |
| 2017-07-26 | $12.92 | $44.98 | 64,100 | — | — |
| 2017-07-25 | $12.85 | $44.74 | 44,600 | — | — |
| 2017-07-24 | $12.89 | $44.88 | 64,300 | — | — |
| 2017-07-21 | $12.96 | $45.12 | 37,800 | — | — |
| 2017-07-20 | $12.93 | $45.02 | 54,800 | — | — |
| 2017-07-19 | $12.97 | $45.16 | 44,700 | — | — |
| 2017-07-18 | $13.00 | $45.26 | 26,600 | — | — |
| 2017-07-17 | $12.93 | $45.02 | 38,500 | — | — |
| 2017-07-14 | $13.02 | $45.33 | 31,200 | — | — |
| 2017-07-13 | $12.94 | $45.05 | 42,900 | — | — |
| 2017-07-12 | $12.96 | $45.12 | 57,500 | — | — |
| 2017-07-11 | $12.98 | $45.19 | 16,400 | — | — |
| 2017-07-10 | $13.05 | $45.25 | 50,000 | — | — |
| 2017-07-07 | $12.96 | $44.93 | 49,700 | — | — |
| 2017-07-06 | $12.96 | $44.93 | 25,100 | — | — |
| 2017-07-05 | $13.03 | $45.18 | 32,500 | — | — |
| 2017-07-03 | $13.04 | $45.21 | 21,100 | — | — |
| 2017-06-30 | $13.00 | $45.07 | 46,500 | — | — |
| 2017-06-29 | $12.96 | $44.93 | 42,200 | — | — |
| 2017-06-28 | $13.06 | $45.28 | 45,000 | — | — |
| 2017-06-27 | $13.03 | $45.18 | 48,600 | — | — |
| 2017-06-26 | $13.12 | $45.49 | 55,300 | — | — |
| 2017-06-23 | $13.06 | $45.28 | 40,100 | — | — |
| 2017-06-22 | $13.05 | $45.25 | 15,100 | — | — |
| 2017-06-21 | $13.01 | $45.11 | 11,100 | — | — |
| 2017-06-20 | $13.00 | $45.07 | 49,000 | — | — |
| 2017-06-19 | $12.96 | $44.93 | 28,200 | — | — |
| 2017-06-16 | $12.96 | $44.93 | 42,400 | — | — |
| 2017-06-15 | $13.00 | $45.07 | 33,200 | — | — |
| 2017-06-14 | $12.96 | $44.93 | 51,400 | — | — |
| 2017-06-13 | $12.96 | $44.93 | 54,700 | — | — |
| 2017-06-12 | $13.00 | $45.07 | 34,200 | — | — |
| 2017-06-09 | $13.05 | $45.25 | 58,200 | — | — |
| 2017-06-08 | $12.95 | $44.90 | 34,000 | — | — |
| 2017-06-07 | $13.03 | $44.99 | 105,400 | — | — |
| 2017-06-06 | $13.04 | $45.02 | 32,000 | — | — |
| 2017-06-05 | $12.99 | $44.85 | 46,300 | — | — |
| 2017-06-02 | $12.95 | $44.71 | 54,900 | — | — |
| 2017-06-01 | $12.92 | $44.61 | 46,600 | — | — |
| 2017-05-31 | $12.94 | $44.68 | 67,700 | — | — |
| 2017-05-30 | $12.93 | $44.65 | 43,300 | — | — |
| 2017-05-26 | $12.94 | $44.68 | 34,100 | — | — |
| 2017-05-25 | $12.91 | $44.58 | 36,000 | — | — |
| 2017-05-24 | $12.94 | $44.68 | 49,400 | — | — |
| 2017-05-23 | $12.82 | $44.27 | 51,800 | — | — |
| 2017-05-22 | $12.91 | $44.58 | 24,800 | — | — |
| 2017-05-19 | $12.87 | $44.44 | 50,700 | — | — |
| 2017-05-18 | $12.84 | $44.33 | 34,200 | — | — |
| 2017-05-17 | $12.92 | $44.61 | 21,200 | — | — |
| 2017-05-16 | $12.87 | $44.44 | 19,500 | — | — |
| 2017-05-15 | $12.94 | $44.68 | 34,400 | — | — |
| 2017-05-12 | $12.88 | $44.47 | 45,700 | — | — |
| 2017-05-11 | $12.85 | $44.37 | 83,300 | — | — |
| 2017-05-10 | $12.68 | $43.78 | 106,100 | — | — |
| 2017-05-09 | $12.75 | $44.02 | 51,800 | — | — |
| 2017-05-08 | $12.82 | $44.08 | 53,600 | — | — |
| 2017-05-05 | $12.83 | $44.11 | 61,000 | — | — |
| 2017-05-04 | $12.87 | $44.25 | 90,500 | — | — |
| 2017-05-03 | $12.97 | $44.59 | 69,700 | — | — |
| 2017-05-02 | $12.93 | $44.46 | 79,000 | — | — |
| 2017-05-01 | $12.96 | $44.56 | 37,200 | — | — |
| 2017-04-28 | $12.88 | $44.29 | 63,200 | — | — |
| 2017-04-27 | $12.91 | $44.39 | 27,700 | — | — |
| 2017-04-26 | $12.90 | $44.35 | 61,200 | — | — |
| 2017-04-25 | $12.86 | $44.22 | 103,900 | — | — |
| 2017-04-24 | $13.00 | $44.70 | 78,900 | — | — |
| 2017-04-21 | $13.01 | $44.73 | 58,200 | — | — |
| 2017-04-20 | $12.97 | $44.59 | 67,500 | — | — |
| 2017-04-19 | $13.04 | $44.84 | 45,000 | — | — |
| 2017-04-18 | $13.06 | $44.90 | 44,300 | — | — |
| 2017-04-17 | $12.99 | $44.66 | 34,700 | — | — |
| 2017-04-13 | $13.04 | $44.84 | 24,600 | — | — |
| 2017-04-12 | $13.04 | $44.84 | 22,000 | — | — |
| 2017-04-11 | $12.97 | $44.59 | 34,500 | — | — |
| 2017-04-10 | $13.03 | $44.60 | 54,600 | — | — |
| 2017-04-07 | $12.96 | $44.36 | 66,600 | — | — |
| 2017-04-06 | $12.99 | $44.46 | 34,800 | — | — |
| 2017-04-05 | $13.01 | $44.53 | 45,300 | — | — |
| 2017-04-04 | $13.11 | $44.88 | 75,400 | — | — |
| 2017-04-03 | $12.94 | $44.29 | 57,300 | — | — |
| 2017-03-31 | $12.84 | $43.95 | 40,400 | — | — |
| 2017-03-30 | $12.92 | $44.22 | 47,500 | — | — |
| 2017-03-29 | $12.86 | $44.02 | 41,900 | — | — |
| 2017-03-28 | $12.75 | $43.64 | 53,200 | — | — |
| 2017-03-27 | $12.68 | $43.40 | 31,100 | — | — |
| 2017-03-24 | $12.54 | $42.92 | 24,200 | — | — |
| 2017-03-23 | $12.54 | $42.92 | 38,400 | — | — |
| 2017-03-22 | $12.54 | $42.92 | 41,000 | — | — |
| 2017-03-21 | $12.52 | $42.86 | 77,600 | — | — |
| 2017-03-20 | $12.50 | $42.79 | 54,900 | — | — |
| 2017-03-17 | $12.41 | $42.48 | 99,400 | — | — |
| 2017-03-16 | $12.39 | $42.41 | 81,500 | — | — |
| 2017-03-15 | $12.52 | $42.86 | 47,500 | — | — |
| 2017-03-14 | $12.39 | $42.41 | 73,100 | — | — |
| 2017-03-13 | $12.38 | $42.38 | 84,500 | — | — |
| 2017-03-10 | $12.45 | $42.62 | 77,400 | — | — |
| 2017-03-09 | $12.47 | $42.68 | 192,500 | — | — |
| 2017-03-08 | $12.77 | $43.51 | 40,300 | — | — |
| 2017-03-07 | $12.81 | $43.65 | 58,200 | — | — |
| 2017-03-06 | $12.78 | $43.55 | 50,100 | — | — |
| 2017-03-03 | $12.79 | $43.58 | 52,400 | — | — |
| 2017-03-02 | $12.84 | $43.75 | 74,600 | — | — |
| 2017-03-01 | $12.89 | $43.92 | 87,700 | — | — |
| 2017-02-28 | $13.03 | $44.40 | 76,500 | — | — |
| 2017-02-27 | $12.95 | $44.13 | 85,900 | — | — |
| 2017-02-24 | $12.98 | $44.23 | 102,800 | — | — |
| 2017-02-23 | $12.96 | $44.16 | 99,800 | — | — |
| 2017-02-22 | $12.81 | $43.65 | 149,100 | — | — |
| 2017-02-21 | $12.74 | $43.41 | 226,600 | — | — |
| 2017-02-17 | $12.68 | $43.21 | 33,700 | — | — |
| 2017-02-16 | $12.66 | $43.14 | 40,200 | — | — |
| 2017-02-15 | $12.63 | $43.04 | 101,000 | — | — |
| 2017-02-14 | $12.60 | $42.93 | 62,700 | — | — |
| 2017-02-13 | $12.61 | $42.97 | 38,000 | — | — |
| 2017-02-10 | $12.66 | $43.14 | 64,100 | — | — |
| 2017-02-09 | $12.64 | $43.07 | 55,000 | — | — |
| 2017-02-08 | $12.69 | $43.04 | 89,800 | — | — |
| 2017-02-07 | $12.70 | $43.08 | 24,100 | — | — |
| 2017-02-06 | $12.64 | $42.87 | 26,200 | — | — |
| 2017-02-03 | $12.65 | $42.91 | 44,200 | — | — |
| 2017-02-02 | $12.61 | $42.77 | 53,000 | — | — |
| 2017-02-01 | $12.67 | $42.97 | 20,300 | — | — |
| 2017-01-31 | $12.68 | $43.01 | 63,200 | — | — |
| 2017-01-30 | $12.70 | $43.08 | 46,500 | — | — |
| 2017-01-27 | $12.65 | $42.91 | 40,700 | — | — |
| 2017-01-26 | $12.58 | $42.67 | 40,600 | — | — |
| 2017-01-25 | $12.55 | $42.57 | 47,000 | — | — |
| 2017-01-24 | $12.60 | $42.74 | 49,700 | — | — |
| 2017-01-23 | $12.63 | $42.84 | 48,000 | — | — |
| 2017-01-20 | $12.57 | $42.64 | 30,000 | — | — |
| 2017-01-19 | $12.60 | $42.74 | 86,600 | — | — |
| 2017-01-18 | $12.74 | $43.21 | 51,500 | — | — |
| 2017-01-17 | $12.83 | $43.52 | 52,300 | — | — |
| 2017-01-13 | $12.75 | $43.25 | 44,300 | — | — |
| 2017-01-12 | $12.72 | $43.14 | 48,000 | — | — |
| 2017-01-11 | $12.68 | $43.01 | 38,600 | — | — |
| 2017-01-10 | $12.73 | $42.98 | 37,600 | — | — |
| 2017-01-09 | $12.69 | $42.85 | 72,700 | — | — |
| 2017-01-06 | $12.67 | $42.78 | 67,000 | — | — |
| 2017-01-05 | $12.67 | $42.78 | 39,600 | — | — |
| 2017-01-04 | $12.56 | $42.41 | 50,500 | — | — |
| 2017-01-03 | $12.46 | $42.07 | 89,900 | — | — |