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
- 2013-04-12 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 | $13.65 | $14.98 | 743,700 | — | — |
| 2017-12-28 | $13.60 | $14.93 | 516,700 | — | — |
| 2017-12-27 | $13.70 | $15.04 | 596,200 | — | — |
| 2017-12-26 | $13.45 | $14.76 | 957,500 | — | — |
| 2017-12-22 | $13.80 | $15.15 | 999,400 | — | — |
| 2017-12-21 | $14.00 | $15.37 | 1,388,000 | — | — |
| 2017-12-20 | $13.70 | $15.04 | 897,900 | — | — |
| 2017-12-19 | $13.40 | $14.71 | 826,300 | — | — |
| 2017-12-18 | $13.20 | $14.49 | 744,500 | — | — |
| 2017-12-15 | $13.15 | $14.43 | 951,800 | — | — |
| 2017-12-14 | $13.00 | $14.27 | 690,800 | — | — |
| 2017-12-13 | $13.00 | $14.27 | 510,400 | — | — |
| 2017-12-12 | $13.15 | $14.43 | 986,000 | — | — |
| 2017-12-11 | $13.25 | $14.54 | 481,400 | — | — |
| 2017-12-08 | $13.45 | $14.76 | 583,400 | — | — |
| 2017-12-07 | $13.55 | $14.87 | 638,200 | — | — |
| 2017-12-06 | $13.40 | $14.71 | 499,900 | — | — |
| 2017-12-05 | $13.60 | $14.93 | 534,600 | — | — |
| 2017-12-04 | $13.70 | $15.04 | 397,900 | — | — |
| 2017-12-01 | $13.70 | $15.04 | 565,800 | — | — |
| 2017-11-30 | $13.90 | $15.26 | 651,600 | — | — |
| 2017-11-29 | $13.90 | $15.26 | 524,100 | — | — |
| 2017-11-28 | $14.00 | $15.37 | 818,800 | — | — |
| 2017-11-27 | $13.70 | $15.04 | 692,600 | — | — |
| 2017-11-24 | $13.95 | $15.31 | 256,000 | — | — |
| 2017-11-22 | $13.85 | $15.20 | 709,800 | — | — |
| 2017-11-21 | $13.90 | $15.26 | 1,222,000 | — | — |
| 2017-11-20 | $13.40 | $14.71 | 991,900 | — | — |
| 2017-11-17 | $13.50 | $14.82 | 1,753,600 | — | — |
| 2017-11-16 | $13.05 | $14.32 | 972,900 | — | — |
| 2017-11-15 | $13.00 | $14.27 | 2,534,000 | — | — |
| 2017-11-14 | $13.05 | $14.32 | 671,700 | — | — |
| 2017-11-13 | $13.35 | $14.65 | 536,200 | — | — |
| 2017-11-10 | $13.35 | $14.65 | 533,300 | — | — |
| 2017-11-09 | $13.35 | $14.65 | 1,692,900 | — | — |
| 2017-11-08 | $14.25 | $15.64 | 1,974,400 | — | — |
| 2017-11-07 | $14.10 | $15.48 | 1,207,300 | — | — |
| 2017-11-06 | $14.40 | $15.80 | 720,900 | — | — |
| 2017-11-03 | $14.85 | $16.30 | 664,500 | — | — |
| 2017-11-02 | $14.60 | $16.02 | 653,600 | — | — |
| 2017-11-01 | $14.75 | $16.19 | 702,400 | — | — |
| 2017-10-31 | $15.00 | $16.46 | 1,726,900 | — | — |
| 2017-10-30 | $14.30 | $15.70 | 775,900 | — | — |
| 2017-10-27 | $14.55 | $15.97 | 763,100 | — | — |
| 2017-10-26 | $14.35 | $15.75 | 561,200 | — | — |
| 2017-10-25 | $14.45 | $15.86 | 507,600 | — | — |
| 2017-10-24 | $14.35 | $15.75 | 431,400 | — | — |
| 2017-10-23 | $14.50 | $15.91 | 589,300 | — | — |
| 2017-10-20 | $14.55 | $15.97 | 485,300 | — | — |
| 2017-10-19 | $14.85 | $16.30 | 562,400 | — | — |
| 2017-10-18 | $15.10 | $16.57 | 654,300 | — | — |
| 2017-10-17 | $15.00 | $16.46 | 459,500 | — | — |
| 2017-10-16 | $15.20 | $16.68 | 478,300 | — | — |
| 2017-10-13 | $15.35 | $16.85 | 888,100 | — | — |
| 2017-10-12 | $15.05 | $16.52 | 800,500 | — | — |
| 2017-10-11 | $15.40 | $16.90 | 1,830,200 | — | — |
| 2017-10-10 | $16.00 | $17.56 | 537,000 | — | — |
| 2017-10-09 | $15.85 | $17.40 | 340,400 | — | — |
| 2017-10-06 | $15.85 | $17.40 | 520,000 | — | — |
| 2017-10-05 | $15.55 | $17.07 | 683,500 | — | — |
| 2017-10-04 | $15.50 | $17.01 | 691,500 | — | — |
| 2017-10-03 | $15.85 | $17.40 | 1,322,800 | — | — |
| 2017-10-02 | $16.20 | $17.78 | 1,288,100 | — | — |
| 2017-09-29 | $15.85 | $17.40 | 1,267,600 | — | — |
| 2017-09-28 | $15.80 | $17.34 | 3,528,000 | — | — |
| 2017-09-27 | $14.95 | $16.41 | 3,869,600 | — | — |
| 2017-09-26 | $15.55 | $17.07 | 1,050,500 | — | — |
| 2017-09-25 | $16.15 | $17.73 | 1,825,100 | — | — |
| 2017-09-22 | $17.40 | $19.10 | 520,300 | — | — |
| 2017-09-21 | $17.35 | $19.04 | 682,800 | — | — |
| 2017-09-20 | $17.40 | $19.10 | 979,900 | — | — |
| 2017-09-19 | $17.90 | $19.65 | 707,200 | — | — |
| 2017-09-18 | $18.65 | $20.47 | 582,000 | — | — |
| 2017-09-15 | $18.50 | $20.30 | 635,500 | — | — |
| 2017-09-14 | $18.35 | $20.14 | 323,800 | — | — |
| 2017-09-13 | $19.10 | $20.96 | 198,200 | — | — |
| 2017-09-12 | $19.05 | $20.91 | 246,500 | — | — |
| 2017-09-11 | $19.00 | $20.85 | 199,600 | — | — |
| 2017-09-08 | $18.55 | $20.36 | 176,000 | — | — |
| 2017-09-07 | $18.35 | $20.14 | 453,900 | — | — |
| 2017-09-06 | $18.05 | $19.81 | 334,900 | — | — |
| 2017-09-05 | $18.05 | $19.81 | 257,800 | — | — |
| 2017-09-01 | $18.50 | $20.30 | 438,900 | — | — |
| 2017-08-31 | $18.40 | $20.20 | 472,500 | — | — |
| 2017-08-30 | $18.55 | $20.36 | 273,700 | — | — |
| 2017-08-29 | $18.50 | $20.30 | 247,000 | — | — |
| 2017-08-28 | $18.85 | $20.69 | 151,600 | — | — |
| 2017-08-25 | $18.95 | $20.80 | 167,200 | — | — |
| 2017-08-24 | $18.85 | $20.69 | 154,300 | — | — |
| 2017-08-23 | $19.05 | $20.91 | 428,100 | — | — |
| 2017-08-22 | $18.60 | $20.41 | 299,800 | — | — |
| 2017-08-21 | $18.55 | $20.36 | 167,000 | — | — |
| 2017-08-18 | $18.50 | $20.30 | 166,800 | — | — |
| 2017-08-17 | $18.45 | $20.25 | 367,100 | — | — |
| 2017-08-16 | $18.75 | $20.58 | 438,500 | — | — |
| 2017-08-15 | $18.55 | $20.36 | 137,400 | — | — |
| 2017-08-14 | $18.65 | $20.47 | 231,400 | — | — |
| 2017-08-11 | $18.35 | $20.14 | 258,700 | — | — |
| 2017-08-10 | $18.20 | $19.98 | 196,500 | — | — |
| 2017-08-09 | $18.45 | $20.25 | 336,900 | — | — |
| 2017-08-08 | $18.10 | $19.87 | 240,000 | — | — |
| 2017-08-07 | $18.00 | $19.76 | 315,600 | — | — |
| 2017-08-04 | $18.05 | $19.81 | 277,300 | — | — |
| 2017-08-03 | $18.20 | $19.98 | 935,600 | — | — |
| 2017-08-02 | $18.90 | $20.63 | 746,200 | — | — |
| 2017-08-01 | $18.05 | $19.71 | 514,700 | — | — |
| 2017-07-31 | $17.85 | $19.49 | 322,800 | — | — |
| 2017-07-28 | $17.40 | $19.00 | 131,400 | — | — |
| 2017-07-27 | $17.45 | $19.05 | 189,100 | — | — |
| 2017-07-26 | $17.95 | $19.60 | 227,100 | — | — |
| 2017-07-25 | $17.80 | $19.43 | 165,100 | — | — |
| 2017-07-24 | $17.45 | $19.05 | 146,700 | — | — |
| 2017-07-21 | $17.75 | $19.38 | 242,900 | — | — |
| 2017-07-20 | $17.60 | $19.21 | 99,500 | — | — |
| 2017-07-19 | $17.65 | $19.27 | 124,100 | — | — |
| 2017-07-18 | $17.55 | $19.16 | 106,000 | — | — |
| 2017-07-17 | $17.45 | $19.05 | 105,300 | — | — |
| 2017-07-14 | $17.50 | $19.11 | 122,900 | — | — |
| 2017-07-13 | $17.35 | $18.94 | 101,500 | — | — |
| 2017-07-12 | $17.45 | $19.05 | 231,900 | — | — |
| 2017-07-11 | $17.45 | $19.05 | 225,700 | — | — |
| 2017-07-10 | $17.20 | $18.78 | 298,500 | — | — |
| 2017-07-07 | $17.10 | $18.67 | 122,100 | — | — |
| 2017-07-06 | $16.95 | $18.51 | 203,200 | — | — |
| 2017-07-05 | $17.30 | $18.89 | 404,400 | — | — |
| 2017-07-03 | $17.70 | $19.32 | 287,800 | — | — |
| 2017-06-30 | $17.30 | $18.89 | 336,700 | — | — |
| 2017-06-29 | $17.10 | $18.67 | 294,700 | — | — |
| 2017-06-28 | $17.20 | $18.78 | 227,200 | — | — |
| 2017-06-27 | $16.75 | $18.29 | 170,200 | — | — |
| 2017-06-26 | $16.90 | $18.45 | 380,200 | — | — |
| 2017-06-23 | $16.80 | $18.34 | 885,500 | — | — |
| 2017-06-22 | $16.45 | $17.96 | 215,100 | — | — |
| 2017-06-21 | $16.40 | $17.90 | 186,400 | — | — |
| 2017-06-20 | $16.65 | $18.18 | 211,200 | — | — |
| 2017-06-19 | $17.00 | $18.56 | 595,500 | — | — |
| 2017-06-16 | $16.65 | $18.18 | 647,100 | — | — |
| 2017-06-15 | $16.85 | $18.40 | 389,500 | — | — |
| 2017-06-14 | $16.45 | $17.96 | 320,000 | — | — |
| 2017-06-13 | $16.55 | $18.07 | 233,300 | — | — |
| 2017-06-12 | $16.50 | $18.01 | 513,900 | — | — |
| 2017-06-09 | $16.45 | $17.96 | 321,500 | — | — |
| 2017-06-08 | $16.55 | $18.07 | 608,600 | — | — |
| 2017-06-07 | $16.40 | $17.90 | 271,600 | — | — |
| 2017-06-06 | $16.80 | $18.34 | 411,600 | — | — |
| 2017-06-05 | $16.70 | $18.23 | 446,300 | — | — |
| 2017-06-02 | $16.75 | $18.29 | 295,300 | — | — |
| 2017-06-01 | $16.80 | $18.34 | 341,100 | — | — |
| 2017-05-31 | $16.50 | $18.01 | 432,200 | — | — |
| 2017-05-30 | $16.45 | $17.96 | 303,300 | — | — |
| 2017-05-26 | $16.40 | $17.90 | 175,800 | — | — |
| 2017-05-25 | $16.50 | $18.01 | 263,700 | — | — |
| 2017-05-24 | $16.55 | $18.07 | 166,500 | — | — |
| 2017-05-23 | $16.45 | $17.96 | 375,800 | — | — |
| 2017-05-22 | $16.65 | $18.18 | 146,500 | — | — |
| 2017-05-19 | $16.60 | $18.12 | 252,800 | — | — |
| 2017-05-18 | $16.55 | $18.07 | 254,400 | — | — |
| 2017-05-17 | $16.70 | $18.23 | 785,700 | — | — |
| 2017-05-16 | $17.25 | $18.83 | 356,100 | — | — |
| 2017-05-15 | $17.10 | $18.67 | 237,900 | — | — |
| 2017-05-12 | $16.80 | $18.34 | 236,400 | — | — |
| 2017-05-11 | $16.90 | $18.45 | 236,300 | — | — |
| 2017-05-10 | $16.90 | $18.45 | 238,000 | — | — |
| 2017-05-09 | $16.75 | $18.29 | 379,900 | — | — |
| 2017-05-08 | $16.50 | $18.01 | 411,800 | — | — |
| 2017-05-05 | $16.50 | $18.01 | 504,800 | — | — |
| 2017-05-04 | $16.15 | $17.63 | 1,265,600 | — | — |
| 2017-05-03 | $14.85 | $16.10 | 457,700 | — | — |
| 2017-05-02 | $15.60 | $16.92 | 224,100 | — | — |
| 2017-05-01 | $15.90 | $17.24 | 248,500 | — | — |
| 2017-04-28 | $15.85 | $17.19 | 348,400 | — | — |
| 2017-04-27 | $16.05 | $17.40 | 208,700 | — | — |
| 2017-04-26 | $16.20 | $17.57 | 296,100 | — | — |
| 2017-04-25 | $16.15 | $17.51 | 332,500 | — | — |
| 2017-04-24 | $16.10 | $17.46 | 188,900 | — | — |
| 2017-04-21 | $15.85 | $17.19 | 361,300 | — | — |
| 2017-04-20 | $16.00 | $17.35 | 429,600 | — | — |
| 2017-04-19 | $15.65 | $16.97 | 180,100 | — | — |
| 2017-04-18 | $15.50 | $16.81 | 275,800 | — | — |
| 2017-04-17 | $15.60 | $16.92 | 192,800 | — | — |
| 2017-04-13 | $15.45 | $16.75 | 139,900 | — | — |
| 2017-04-12 | $15.80 | $17.13 | 294,300 | — | — |
| 2017-04-11 | $15.85 | $17.19 | 278,600 | — | — |
| 2017-04-10 | $15.50 | $16.81 | 425,300 | — | — |
| 2017-04-07 | $16.05 | $17.40 | 421,800 | — | — |
| 2017-04-06 | $15.70 | $17.03 | 336,300 | — | — |
| 2017-04-05 | $15.55 | $16.86 | 290,900 | — | — |
| 2017-04-04 | $15.60 | $16.92 | 233,800 | — | — |
| 2017-04-03 | $15.70 | $17.03 | 319,700 | — | — |
| 2017-03-31 | $15.90 | $17.24 | 309,900 | — | — |
| 2017-03-30 | $15.70 | $17.03 | 380,800 | — | — |
| 2017-03-29 | $15.75 | $17.08 | 257,500 | — | — |
| 2017-03-28 | $15.75 | $17.08 | 365,200 | — | — |
| 2017-03-27 | $15.55 | $16.86 | 212,300 | — | — |
| 2017-03-24 | $15.75 | $17.08 | 147,300 | — | — |
| 2017-03-23 | $15.95 | $17.30 | 230,800 | — | — |
| 2017-03-22 | $15.85 | $17.19 | 297,200 | — | — |
| 2017-03-21 | $16.25 | $17.62 | 380,100 | — | — |
| 2017-03-20 | $16.70 | $18.11 | 182,500 | — | — |
| 2017-03-17 | $16.70 | $18.11 | 424,400 | — | — |
| 2017-03-16 | $16.80 | $18.22 | 230,700 | — | — |
| 2017-03-15 | $16.70 | $18.11 | 228,800 | — | — |
| 2017-03-14 | $16.25 | $17.62 | 209,700 | — | — |
| 2017-03-13 | $16.25 | $17.62 | 164,700 | — | — |
| 2017-03-10 | $16.25 | $17.62 | 249,100 | — | — |
| 2017-03-09 | $16.15 | $17.51 | 333,100 | — | — |
| 2017-03-08 | $16.25 | $17.62 | 329,800 | — | — |
| 2017-03-07 | $16.50 | $17.89 | 399,500 | — | — |
| 2017-03-06 | $16.90 | $18.33 | 215,000 | — | — |
| 2017-03-03 | $17.25 | $18.71 | 182,700 | — | — |
| 2017-03-02 | $17.10 | $18.54 | 179,600 | — | — |
| 2017-03-01 | $17.50 | $18.98 | 458,900 | — | — |
| 2017-02-28 | $16.85 | $18.27 | 284,200 | — | — |
| 2017-02-27 | $17.25 | $18.71 | 227,000 | — | — |
| 2017-02-24 | $17.45 | $18.81 | 350,700 | — | — |
| 2017-02-23 | $17.05 | $18.38 | 523,100 | — | — |
| 2017-02-22 | $17.15 | $18.49 | 369,000 | — | — |
| 2017-02-21 | $17.25 | $18.60 | 305,500 | — | — |
| 2017-02-17 | $17.20 | $18.54 | 198,300 | — | — |
| 2017-02-16 | $17.25 | $18.60 | 180,800 | — | — |
| 2017-02-15 | $17.40 | $18.76 | 168,100 | — | — |
| 2017-02-14 | $17.40 | $18.76 | 569,300 | — | — |
| 2017-02-13 | $17.20 | $18.54 | 146,800 | — | — |
| 2017-02-10 | $17.15 | $18.49 | 258,300 | — | — |
| 2017-02-09 | $17.30 | $18.65 | 179,800 | — | — |
| 2017-02-08 | $16.90 | $18.22 | 183,800 | — | — |
| 2017-02-07 | $16.85 | $18.17 | 195,500 | — | — |
| 2017-02-06 | $17.00 | $18.33 | 185,500 | — | — |
| 2017-02-03 | $17.20 | $18.54 | 277,000 | — | — |
| 2017-02-02 | $17.05 | $18.38 | 168,500 | — | — |
| 2017-02-01 | $17.00 | $18.33 | 312,200 | — | — |
| 2017-01-31 | $17.05 | $18.38 | 173,400 | — | — |
| 2017-01-30 | $17.10 | $18.44 | 163,500 | — | — |
| 2017-01-27 | $17.30 | $18.65 | 99,000 | — | — |
| 2017-01-26 | $17.45 | $18.81 | 143,800 | — | — |
| 2017-01-25 | $17.60 | $18.98 | 105,500 | — | — |
| 2017-01-24 | $17.45 | $18.81 | 266,900 | — | — |
| 2017-01-23 | $17.40 | $18.76 | 162,100 | — | — |
| 2017-01-20 | $17.45 | $18.81 | 178,100 | — | — |
| 2017-01-19 | $17.55 | $18.92 | 174,400 | — | — |
| 2017-01-18 | $17.80 | $19.19 | 184,300 | — | — |
| 2017-01-17 | $17.55 | $18.92 | 215,800 | — | — |
| 2017-01-13 | $17.90 | $19.30 | 641,200 | — | — |
| 2017-01-12 | $17.30 | $18.65 | 2,356,000 | — | — |
| 2017-01-11 | $17.80 | $19.19 | 191,400 | — | — |
| 2017-01-10 | $17.80 | $19.19 | 203,700 | — | — |
| 2017-01-09 | $17.80 | $19.19 | 249,100 | — | — |
| 2017-01-06 | $18.05 | $19.46 | 183,600 | — | — |
| 2017-01-05 | $17.95 | $19.35 | 126,900 | — | — |
| 2017-01-04 | $18.15 | $19.57 | 311,500 | — | — |
| 2017-01-03 | $17.90 | $19.30 | 287,700 | — | — |