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
- 1992-06-10 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 | $14.32 | $38.62 | 434,500 | — | — |
| 2017-12-28 | $14.48 | $39.05 | 216,200 | — | — |
| 2017-12-27 | $14.49 | $39.08 | 328,600 | — | — |
| 2017-12-26 | $14.60 | $39.38 | 234,600 | — | — |
| 2017-12-22 | $14.72 | $39.70 | 240,200 | — | — |
| 2017-12-21 | $14.86 | $40.08 | 262,800 | — | — |
| 2017-12-20 | $14.74 | $39.75 | 315,600 | — | — |
| 2017-12-19 | $14.83 | $40.00 | 420,900 | — | — |
| 2017-12-18 | $14.94 | $40.29 | 341,600 | — | — |
| 2017-12-15 | $14.79 | $39.89 | 1,669,300 | — | — |
| 2017-12-14 | $14.35 | $38.70 | 557,700 | — | — |
| 2017-12-13 | $14.50 | $39.11 | 630,700 | — | — |
| 2017-12-12 | $14.75 | $39.78 | 373,300 | — | — |
| 2017-12-11 | $14.67 | $39.57 | 292,500 | — | — |
| 2017-12-08 | $14.84 | $40.02 | 325,600 | — | — |
| 2017-12-07 | $14.88 | $40.13 | 449,400 | — | — |
| 2017-12-06 | $14.89 | $40.16 | 298,500 | — | — |
| 2017-12-05 | $14.99 | $40.43 | 468,900 | — | — |
| 2017-12-04 | $15.32 | $41.32 | 584,300 | — | — |
| 2017-12-01 | $15.15 | $40.86 | 749,500 | — | — |
| 2017-11-30 | $15.10 | $40.73 | 773,400 | — | — |
| 2017-11-29 | $15.30 | $41.27 | 747,900 | — | — |
| 2017-11-28 | $14.82 | $39.97 | 638,100 | — | — |
| 2017-11-27 | $14.34 | $38.68 | 245,700 | — | — |
| 2017-11-24 | $14.33 | $38.65 | 335,900 | — | — |
| 2017-11-22 | $14.46 | $39.00 | 287,300 | — | — |
| 2017-11-21 | $14.54 | $39.22 | 738,200 | — | — |
| 2017-11-20 | $14.39 | $38.81 | 288,100 | — | — |
| 2017-11-17 | $14.22 | $38.35 | 403,200 | — | — |
| 2017-11-16 | $14.18 | $38.24 | 334,100 | — | — |
| 2017-11-15 | $14.11 | $38.06 | 317,100 | — | — |
| 2017-11-14 | $14.14 | $38.14 | 505,200 | — | — |
| 2017-11-13 | $14.16 | $38.19 | 650,200 | — | — |
| 2017-11-10 | $13.78 | $37.17 | 215,300 | — | — |
| 2017-11-09 | $13.78 | $37.17 | 577,900 | — | — |
| 2017-11-08 | $13.82 | $37.27 | 357,100 | — | — |
| 2017-11-07 | $13.98 | $37.71 | 354,100 | — | — |
| 2017-11-06 | $14.42 | $38.89 | 239,900 | — | — |
| 2017-11-03 | $14.46 | $39.00 | 179,900 | — | — |
| 2017-11-02 | $14.64 | $39.27 | 284,700 | — | — |
| 2017-11-01 | $14.49 | $38.87 | 457,200 | — | — |
| 2017-10-31 | $14.56 | $39.05 | 480,600 | — | — |
| 2017-10-30 | $14.38 | $38.57 | 581,300 | — | — |
| 2017-10-27 | $14.64 | $39.27 | 685,800 | — | — |
| 2017-10-26 | $14.54 | $39.00 | 901,500 | — | — |
| 2017-10-25 | $14.06 | $37.71 | 529,800 | — | — |
| 2017-10-24 | $14.12 | $37.87 | 403,300 | — | — |
| 2017-10-23 | $14.03 | $37.63 | 243,000 | — | — |
| 2017-10-20 | $14.13 | $37.90 | 289,600 | — | — |
| 2017-10-19 | $14.13 | $37.90 | 360,700 | — | — |
| 2017-10-18 | $14.02 | $37.61 | 442,900 | — | — |
| 2017-10-17 | $13.94 | $37.39 | 388,300 | — | — |
| 2017-10-16 | $14.20 | $38.09 | 289,500 | — | — |
| 2017-10-13 | $14.10 | $37.82 | 339,900 | — | — |
| 2017-10-12 | $14.13 | $37.90 | 399,300 | — | — |
| 2017-10-11 | $14.17 | $38.01 | 335,500 | — | — |
| 2017-10-10 | $14.29 | $38.33 | 407,100 | — | — |
| 2017-10-09 | $14.15 | $37.96 | 285,600 | — | — |
| 2017-10-06 | $14.19 | $38.06 | 488,900 | — | — |
| 2017-10-05 | $14.23 | $38.17 | 342,800 | — | — |
| 2017-10-04 | $14.03 | $37.63 | 379,100 | — | — |
| 2017-10-03 | $14.33 | $38.44 | 562,600 | — | — |
| 2017-10-02 | $14.29 | $38.33 | 883,600 | — | — |
| 2017-09-29 | $14.13 | $37.90 | 595,800 | — | — |
| 2017-09-28 | $14.13 | $37.90 | 419,700 | — | — |
| 2017-09-27 | $14.07 | $37.74 | 767,500 | — | — |
| 2017-09-26 | $13.58 | $36.43 | 325,700 | — | — |
| 2017-09-25 | $13.48 | $36.16 | 705,500 | — | — |
| 2017-09-22 | $13.38 | $35.89 | 415,600 | — | — |
| 2017-09-21 | $13.28 | $35.62 | 505,800 | — | — |
| 2017-09-20 | $13.24 | $35.51 | 735,800 | — | — |
| 2017-09-19 | $13.11 | $35.17 | 712,400 | — | — |
| 2017-09-18 | $13.09 | $35.11 | 822,400 | — | — |
| 2017-09-15 | $13.13 | $35.22 | 1,911,900 | — | — |
| 2017-09-14 | $13.01 | $34.90 | 528,700 | — | — |
| 2017-09-13 | $13.07 | $35.06 | 483,500 | — | — |
| 2017-09-12 | $12.97 | $34.79 | 625,100 | — | — |
| 2017-09-11 | $12.52 | $33.58 | 611,900 | — | — |
| 2017-09-08 | $12.28 | $32.94 | 529,700 | — | — |
| 2017-09-07 | $12.14 | $32.56 | 509,500 | — | — |
| 2017-09-06 | $12.50 | $33.53 | 331,600 | — | — |
| 2017-09-05 | $12.56 | $33.69 | 667,000 | — | — |
| 2017-09-01 | $12.69 | $34.04 | 312,900 | — | — |
| 2017-08-31 | $12.61 | $33.82 | 610,800 | — | — |
| 2017-08-30 | $12.61 | $33.82 | 440,400 | — | — |
| 2017-08-29 | $12.62 | $33.85 | 346,200 | — | — |
| 2017-08-28 | $12.71 | $34.09 | 290,000 | — | — |
| 2017-08-25 | $12.77 | $34.25 | 267,100 | — | — |
| 2017-08-24 | $12.63 | $33.88 | 274,400 | — | — |
| 2017-08-23 | $12.61 | $33.82 | 261,000 | — | — |
| 2017-08-22 | $12.62 | $33.85 | 241,900 | — | — |
| 2017-08-21 | $12.51 | $33.56 | 281,200 | — | — |
| 2017-08-18 | $12.49 | $33.50 | 517,400 | — | — |
| 2017-08-17 | $12.45 | $33.40 | 504,000 | — | — |
| 2017-08-16 | $12.76 | $34.23 | 425,000 | — | — |
| 2017-08-15 | $12.74 | $34.17 | 316,000 | — | — |
| 2017-08-14 | $12.79 | $34.31 | 309,300 | — | — |
| 2017-08-11 | $12.42 | $33.31 | 476,500 | — | — |
| 2017-08-10 | $12.48 | $33.48 | 403,900 | — | — |
| 2017-08-09 | $12.81 | $34.36 | 453,600 | — | — |
| 2017-08-08 | $12.83 | $34.41 | 218,400 | — | — |
| 2017-08-07 | $12.82 | $34.39 | 228,200 | — | — |
| 2017-08-04 | $12.94 | $34.71 | 268,300 | — | — |
| 2017-08-03 | $12.77 | $34.25 | 265,900 | — | — |
| 2017-08-02 | $12.98 | $34.60 | 300,700 | — | — |
| 2017-08-01 | $13.05 | $34.79 | 243,300 | — | — |
| 2017-07-31 | $13.03 | $34.74 | 288,800 | — | — |
| 2017-07-28 | $12.93 | $34.47 | 250,600 | — | — |
| 2017-07-27 | $12.95 | $34.52 | 300,000 | — | — |
| 2017-07-26 | $12.81 | $34.15 | 337,100 | — | — |
| 2017-07-25 | $13.18 | $35.14 | 437,900 | — | — |
| 2017-07-24 | $12.91 | $34.42 | 345,400 | — | — |
| 2017-07-21 | $12.79 | $34.10 | 369,900 | — | — |
| 2017-07-20 | $13.01 | $34.68 | 478,600 | — | — |
| 2017-07-19 | $12.98 | $34.60 | 460,300 | — | — |
| 2017-07-18 | $12.96 | $34.55 | 516,400 | — | — |
| 2017-07-17 | $12.87 | $34.31 | 528,400 | — | — |
| 2017-07-14 | $12.78 | $34.07 | 394,300 | — | — |
| 2017-07-13 | $12.89 | $34.36 | 351,600 | — | — |
| 2017-07-12 | $12.86 | $34.28 | 309,800 | — | — |
| 2017-07-11 | $12.83 | $34.20 | 520,300 | — | — |
| 2017-07-10 | $12.83 | $34.20 | 404,900 | — | — |
| 2017-07-07 | $13.05 | $34.79 | 517,100 | — | — |
| 2017-07-06 | $12.68 | $33.80 | 401,800 | — | — |
| 2017-07-05 | $12.86 | $34.28 | 373,600 | — | — |
| 2017-07-03 | $13.09 | $34.90 | 229,700 | — | — |
| 2017-06-30 | $12.68 | $33.80 | 451,100 | — | — |
| 2017-06-29 | $12.80 | $34.12 | 400,400 | — | — |
| 2017-06-28 | $12.68 | $33.80 | 367,300 | — | — |
| 2017-06-27 | $12.46 | $33.22 | 596,100 | — | — |
| 2017-06-26 | $12.37 | $32.98 | 347,100 | — | — |
| 2017-06-23 | $12.34 | $32.90 | 1,164,900 | — | — |
| 2017-06-22 | $12.43 | $33.14 | 288,600 | — | — |
| 2017-06-21 | $12.46 | $33.22 | 386,500 | — | — |
| 2017-06-20 | $12.62 | $33.64 | 300,900 | — | — |
| 2017-06-19 | $12.79 | $34.10 | 454,500 | — | — |
| 2017-06-16 | $12.90 | $34.39 | 1,272,800 | — | — |
| 2017-06-15 | $13.17 | $35.11 | 364,800 | — | — |
| 2017-06-14 | $13.18 | $35.14 | 466,200 | — | — |
| 2017-06-13 | $13.19 | $35.16 | 566,200 | — | — |
| 2017-06-12 | $13.11 | $34.95 | 758,700 | — | — |
| 2017-06-09 | $13.14 | $35.03 | 1,589,800 | — | — |
| 2017-06-08 | $12.77 | $34.04 | 868,000 | — | — |
| 2017-06-07 | $12.48 | $33.27 | 345,900 | — | — |
| 2017-06-06 | $12.36 | $32.95 | 393,200 | — | — |
| 2017-06-05 | $12.48 | $33.27 | 374,300 | — | — |
| 2017-06-02 | $12.44 | $33.16 | 930,200 | — | — |
| 2017-06-01 | $12.58 | $33.54 | 445,600 | — | — |
| 2017-05-31 | $12.28 | $32.74 | 582,400 | — | — |
| 2017-05-30 | $12.35 | $32.92 | 454,200 | — | — |
| 2017-05-26 | $12.47 | $33.24 | 262,400 | — | — |
| 2017-05-25 | $12.58 | $33.54 | 263,000 | — | — |
| 2017-05-24 | $12.57 | $33.51 | 337,000 | — | — |
| 2017-05-23 | $12.57 | $33.51 | 343,400 | — | — |
| 2017-05-22 | $12.41 | $33.08 | 363,100 | — | — |
| 2017-05-19 | $12.31 | $32.82 | 560,200 | — | — |
| 2017-05-18 | $12.47 | $33.24 | 496,200 | — | — |
| 2017-05-17 | $12.29 | $32.76 | 434,100 | — | — |
| 2017-05-16 | $12.95 | $34.52 | 350,000 | — | — |
| 2017-05-15 | $12.87 | $34.31 | 281,300 | — | — |
| 2017-05-12 | $12.74 | $33.96 | 502,400 | — | — |
| 2017-05-11 | $12.71 | $33.88 | 501,800 | — | — |
| 2017-05-10 | $12.88 | $34.34 | 284,200 | — | — |
| 2017-05-09 | $12.84 | $34.23 | 436,300 | — | — |
| 2017-05-08 | $12.93 | $34.47 | 244,300 | — | — |
| 2017-05-05 | $12.88 | $34.34 | 325,800 | — | — |
| 2017-05-04 | $12.94 | $34.50 | 361,300 | — | — |
| 2017-05-03 | $12.95 | $34.52 | 408,300 | — | — |
| 2017-05-02 | $12.92 | $34.23 | 275,300 | — | — |
| 2017-05-01 | $13.06 | $34.60 | 398,100 | — | — |
| 2017-04-28 | $12.91 | $34.20 | 399,000 | — | — |
| 2017-04-27 | $13.21 | $35.00 | 357,400 | — | — |
| 2017-04-26 | $13.46 | $35.66 | 493,400 | — | — |
| 2017-04-25 | $13.30 | $35.24 | 587,800 | — | — |
| 2017-04-24 | $13.12 | $34.76 | 869,500 | — | — |
| 2017-04-21 | $13.00 | $34.44 | 502,500 | — | — |
| 2017-04-20 | $13.07 | $34.63 | 500,300 | — | — |
| 2017-04-19 | $12.68 | $33.59 | 350,800 | — | — |
| 2017-04-18 | $12.61 | $33.41 | 672,100 | — | — |
| 2017-04-17 | $12.60 | $33.38 | 286,300 | — | — |
| 2017-04-13 | $12.28 | $32.53 | 643,700 | — | — |
| 2017-04-12 | $12.69 | $33.62 | 303,300 | — | — |
| 2017-04-11 | $12.91 | $34.20 | 409,600 | — | — |
| 2017-04-10 | $12.65 | $33.51 | 395,000 | — | — |
| 2017-04-07 | $12.95 | $34.31 | 415,600 | — | — |
| 2017-04-06 | $12.93 | $34.26 | 326,800 | — | — |
| 2017-04-05 | $12.74 | $33.75 | 434,300 | — | — |
| 2017-04-04 | $13.05 | $34.57 | 367,400 | — | — |
| 2017-04-03 | $13.03 | $34.52 | 426,900 | — | — |
| 2017-03-31 | $13.26 | $35.13 | 434,100 | — | — |
| 2017-03-30 | $13.37 | $35.42 | 405,100 | — | — |
| 2017-03-29 | $12.87 | $34.10 | 258,200 | — | — |
| 2017-03-28 | $13.11 | $34.73 | 392,200 | — | — |
| 2017-03-27 | $12.87 | $34.10 | 355,600 | — | — |
| 2017-03-24 | $12.99 | $34.41 | 374,600 | — | — |
| 2017-03-23 | $12.99 | $34.41 | 304,400 | — | — |
| 2017-03-22 | $12.81 | $33.94 | 466,200 | — | — |
| 2017-03-21 | $12.91 | $34.20 | 524,900 | — | — |
| 2017-03-20 | $13.60 | $36.03 | 363,000 | — | — |
| 2017-03-17 | $13.84 | $36.67 | 1,583,200 | — | — |
| 2017-03-16 | $13.71 | $36.32 | 536,300 | — | — |
| 2017-03-15 | $13.52 | $35.82 | 363,900 | — | — |
| 2017-03-14 | $13.68 | $36.24 | 191,800 | — | — |
| 2017-03-13 | $13.73 | $36.37 | 251,000 | — | — |
| 2017-03-10 | $13.72 | $36.35 | 265,300 | — | — |
| 2017-03-09 | $13.82 | $36.61 | 227,700 | — | — |
| 2017-03-08 | $13.84 | $36.67 | 366,400 | — | — |
| 2017-03-07 | $14.02 | $37.14 | 312,100 | — | — |
| 2017-03-06 | $14.09 | $37.33 | 330,500 | — | — |
| 2017-03-03 | $14.10 | $37.36 | 355,000 | — | — |
| 2017-03-02 | $13.99 | $37.06 | 584,300 | — | — |
| 2017-03-01 | $14.33 | $37.96 | 746,900 | — | — |
| 2017-02-28 | $13.93 | $36.90 | 479,600 | — | — |
| 2017-02-27 | $14.13 | $37.43 | 409,100 | — | — |
| 2017-02-24 | $14.05 | $37.22 | 343,900 | — | — |
| 2017-02-23 | $14.23 | $37.70 | 492,300 | — | — |
| 2017-02-22 | $14.59 | $38.65 | 540,100 | — | — |
| 2017-02-21 | $14.38 | $38.10 | 290,200 | — | — |
| 2017-02-17 | $14.28 | $37.83 | 727,800 | — | — |
| 2017-02-16 | $14.21 | $37.65 | 408,600 | — | — |
| 2017-02-15 | $14.08 | $37.30 | 292,800 | — | — |
| 2017-02-14 | $14.05 | $37.22 | 427,100 | — | — |
| 2017-02-13 | $13.80 | $36.56 | 410,300 | — | — |
| 2017-02-10 | $13.66 | $36.19 | 256,600 | — | — |
| 2017-02-09 | $13.62 | $36.08 | 384,300 | — | — |
| 2017-02-08 | $13.45 | $35.63 | 482,500 | — | — |
| 2017-02-07 | $13.61 | $36.06 | 647,700 | — | — |
| 2017-02-06 | $13.86 | $36.72 | 335,900 | — | — |
| 2017-02-03 | $14.11 | $37.38 | 591,300 | — | — |
| 2017-02-02 | $13.91 | $36.85 | 309,300 | — | — |
| 2017-02-01 | $14.16 | $37.30 | 396,100 | — | — |
| 2017-01-31 | $14.12 | $37.20 | 392,100 | — | — |
| 2017-01-30 | $14.04 | $36.99 | 526,400 | — | — |
| 2017-01-27 | $14.45 | $38.07 | 424,700 | — | — |
| 2017-01-26 | $14.39 | $37.91 | 383,200 | — | — |
| 2017-01-25 | $14.40 | $37.93 | 609,000 | — | — |
| 2017-01-24 | $13.86 | $36.51 | 253,400 | — | — |
| 2017-01-23 | $13.58 | $35.77 | 140,500 | — | — |
| 2017-01-20 | $13.64 | $35.93 | 170,400 | — | — |
| 2017-01-19 | $13.51 | $35.59 | 278,000 | — | — |
| 2017-01-18 | $13.69 | $36.06 | 178,500 | — | — |
| 2017-01-17 | $13.44 | $35.41 | 201,100 | — | — |
| 2017-01-13 | $14.07 | $37.07 | 284,800 | — | — |
| 2017-01-12 | $13.87 | $36.54 | 245,700 | — | — |
| 2017-01-11 | $14.11 | $37.17 | 257,800 | — | — |
| 2017-01-10 | $14.02 | $36.93 | 308,500 | — | — |
| 2017-01-09 | $13.64 | $35.93 | 405,300 | — | — |
| 2017-01-06 | $13.89 | $36.59 | 238,600 | — | — |
| 2017-01-05 | $13.90 | $36.62 | 236,700 | — | — |
| 2017-01-04 | $14.27 | $37.59 | 477,500 | — | — |
| 2017-01-03 | $14.19 | $37.38 | 385,400 | — | — |