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
- 1992-12-10 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 | $15.45 | $16.40 | 1,517,000 | — | — |
| 2017-12-28 | $15.44 | $16.39 | 1,597,900 | — | — |
| 2017-12-27 | $15.38 | $16.33 | 1,429,300 | — | — |
| 2017-12-26 | $15.19 | $16.12 | 1,811,900 | — | — |
| 2017-12-22 | $15.25 | $16.19 | 2,608,900 | — | — |
| 2017-12-21 | $15.17 | $16.10 | 2,116,300 | — | — |
| 2017-12-20 | $15.19 | $16.12 | 2,747,500 | — | — |
| 2017-12-19 | $15.25 | $16.19 | 4,726,800 | — | — |
| 2017-12-18 | $15.44 | $16.39 | 1,715,000 | — | — |
| 2017-12-15 | $15.32 | $16.26 | 2,356,700 | — | — |
| 2017-12-14 | $15.28 | $16.22 | 1,743,100 | — | — |
| 2017-12-13 | $15.41 | $16.28 | 2,620,000 | — | — |
| 2017-12-12 | $15.32 | $16.18 | 1,620,600 | — | — |
| 2017-12-11 | $15.44 | $16.31 | 1,756,400 | — | — |
| 2017-12-08 | $15.40 | $16.27 | 976,500 | — | — |
| 2017-12-07 | $15.36 | $16.23 | 1,762,900 | — | — |
| 2017-12-06 | $15.35 | $16.21 | 2,211,600 | — | — |
| 2017-12-05 | $15.46 | $16.33 | 3,249,800 | — | — |
| 2017-12-04 | $15.32 | $16.18 | 2,352,600 | — | — |
| 2017-12-01 | $15.26 | $16.12 | 2,766,100 | — | — |
| 2017-11-30 | $15.31 | $16.17 | 2,257,900 | — | — |
| 2017-11-29 | $15.14 | $15.99 | 3,877,100 | — | — |
| 2017-11-28 | $14.99 | $15.83 | 1,681,900 | — | — |
| 2017-11-27 | $14.86 | $15.70 | 2,307,600 | — | — |
| 2017-11-24 | $14.86 | $15.70 | 942,300 | — | — |
| 2017-11-22 | $14.90 | $15.74 | 2,005,400 | — | — |
| 2017-11-21 | $14.93 | $15.77 | 2,643,300 | — | — |
| 2017-11-20 | $14.93 | $15.77 | 7,786,000 | — | — |
| 2017-11-17 | $15.42 | $16.29 | 4,255,800 | — | — |
| 2017-11-16 | $15.47 | $16.34 | 2,195,600 | — | — |
| 2017-11-15 | $15.49 | $16.36 | 4,147,000 | — | — |
| 2017-11-14 | $15.61 | $16.49 | 3,393,300 | — | — |
| 2017-11-13 | $15.54 | $16.42 | 3,008,000 | — | — |
| 2017-11-10 | $15.25 | $16.11 | 3,220,600 | — | — |
| 2017-11-09 | $15.41 | $16.28 | 3,178,300 | — | — |
| 2017-11-08 | $15.50 | $16.37 | 1,820,900 | — | — |
| 2017-11-07 | $15.50 | $16.37 | 4,072,000 | — | — |
| 2017-11-06 | $15.47 | $16.34 | 3,989,600 | — | — |
| 2017-11-03 | $15.75 | $16.64 | 2,554,500 | — | — |
| 2017-11-02 | $15.71 | $16.59 | 2,659,800 | — | — |
| 2017-11-01 | $15.83 | $16.72 | 4,248,600 | — | — |
| 2017-10-31 | $15.49 | $16.36 | 4,399,600 | — | — |
| 2017-10-30 | $15.30 | $16.16 | 3,114,200 | — | — |
| 2017-10-27 | $15.54 | $16.42 | 4,703,000 | — | — |
| 2017-10-26 | $15.51 | $16.38 | 5,117,800 | — | — |
| 2017-10-25 | $15.31 | $16.17 | 6,914,700 | — | — |
| 2017-10-24 | $15.20 | $16.06 | 18,868,600 | — | — |
| 2017-10-23 | $14.27 | $15.07 | 3,502,600 | — | — |
| 2017-10-20 | $14.28 | $15.08 | 1,908,300 | — | — |
| 2017-10-19 | $14.24 | $15.04 | 1,875,000 | — | — |
| 2017-10-18 | $14.28 | $15.08 | 4,772,100 | — | — |
| 2017-10-17 | $14.17 | $14.97 | 1,316,900 | — | — |
| 2017-10-16 | $14.26 | $15.06 | 1,249,900 | — | — |
| 2017-10-13 | $14.23 | $15.03 | 1,649,900 | — | — |
| 2017-10-12 | $14.18 | $14.98 | 1,913,200 | — | — |
| 2017-10-11 | $14.21 | $15.01 | 1,915,900 | — | — |
| 2017-10-10 | $14.33 | $15.14 | 2,451,500 | — | — |
| 2017-10-09 | $14.20 | $15.00 | 945,900 | — | — |
| 2017-10-06 | $14.16 | $14.96 | 4,343,300 | — | — |
| 2017-10-05 | $14.16 | $14.96 | 3,251,700 | — | — |
| 2017-10-04 | $14.25 | $15.05 | 2,660,000 | — | — |
| 2017-10-03 | $14.22 | $15.02 | 2,937,300 | — | — |
| 2017-10-02 | $14.06 | $14.85 | 2,136,100 | — | — |
| 2017-09-29 | $13.95 | $14.74 | 2,775,000 | — | — |
| 2017-09-28 | $13.86 | $14.64 | 2,798,000 | — | — |
| 2017-09-27 | $13.71 | $14.48 | 1,902,900 | — | — |
| 2017-09-26 | $13.56 | $14.32 | 2,304,800 | — | — |
| 2017-09-25 | $13.36 | $14.11 | 3,605,600 | — | — |
| 2017-09-22 | $13.67 | $14.44 | 4,600,200 | — | — |
| 2017-09-21 | $13.69 | $14.46 | 4,703,500 | — | — |
| 2017-09-20 | $13.51 | $14.27 | 3,843,000 | — | — |
| 2017-09-19 | $13.33 | $14.08 | 3,391,100 | — | — |
| 2017-09-18 | $13.22 | $13.96 | 2,663,900 | — | — |
| 2017-09-15 | $13.00 | $13.73 | 3,047,900 | — | — |
| 2017-09-14 | $13.06 | $13.80 | 3,288,700 | — | — |
| 2017-09-13 | $13.01 | $13.66 | 3,249,100 | — | — |
| 2017-09-12 | $13.17 | $13.83 | 2,921,700 | — | — |
| 2017-09-11 | $13.31 | $13.98 | 2,381,100 | — | — |
| 2017-09-08 | $13.17 | $13.83 | 4,864,500 | — | — |
| 2017-09-07 | $13.13 | $13.79 | 6,774,600 | — | — |
| 2017-09-06 | $13.17 | $13.83 | 5,404,100 | — | — |
| 2017-09-05 | $13.08 | $13.74 | 2,045,100 | — | — |
| 2017-09-01 | $13.15 | $13.81 | 1,806,600 | — | — |
| 2017-08-31 | $13.05 | $13.71 | 3,015,700 | — | — |
| 2017-08-30 | $12.95 | $13.60 | 2,459,700 | — | — |
| 2017-08-29 | $12.70 | $13.34 | 2,684,900 | — | — |
| 2017-08-28 | $12.82 | $13.46 | 3,534,200 | — | — |
| 2017-08-25 | $13.07 | $13.73 | 1,341,400 | — | — |
| 2017-08-24 | $13.00 | $13.65 | 1,637,400 | — | — |
| 2017-08-23 | $13.04 | $13.70 | 1,550,200 | — | — |
| 2017-08-22 | $13.13 | $13.79 | 2,233,200 | — | — |
| 2017-08-21 | $12.91 | $13.56 | 5,345,900 | — | — |
| 2017-08-18 | $13.47 | $14.15 | 7,570,500 | — | — |
| 2017-08-17 | $13.60 | $14.28 | 2,292,100 | — | — |
| 2017-08-16 | $13.77 | $14.46 | 2,051,100 | — | — |
| 2017-08-15 | $13.62 | $14.30 | 2,513,300 | — | — |
| 2017-08-14 | $13.71 | $14.40 | 5,316,300 | — | — |
| 2017-08-11 | $13.24 | $13.91 | 2,427,200 | — | — |
| 2017-08-10 | $13.16 | $13.82 | 3,338,800 | — | — |
| 2017-08-09 | $13.17 | $13.83 | 2,599,300 | — | — |
| 2017-08-08 | $13.16 | $13.82 | 2,122,200 | — | — |
| 2017-08-07 | $13.24 | $13.91 | 2,664,200 | — | — |
| 2017-08-04 | $13.19 | $13.85 | 1,945,900 | — | — |
| 2017-08-03 | $13.13 | $13.79 | 1,636,000 | — | — |
| 2017-08-02 | $13.20 | $13.86 | 4,197,200 | — | — |
| 2017-08-01 | $13.22 | $13.88 | 2,539,400 | — | — |
| 2017-07-31 | $13.19 | $13.85 | 2,629,100 | — | — |
| 2017-07-28 | $13.15 | $13.81 | 2,906,800 | — | — |
| 2017-07-27 | $13.25 | $13.92 | 3,759,600 | — | — |
| 2017-07-26 | $13.12 | $13.78 | 4,167,000 | — | — |
| 2017-07-25 | $13.34 | $14.01 | 7,338,700 | — | — |
| 2017-07-24 | $13.77 | $14.46 | 3,458,600 | — | — |
| 2017-07-21 | $13.73 | $14.42 | 2,247,100 | — | — |
| 2017-07-20 | $13.79 | $14.48 | 3,589,300 | — | — |
| 2017-07-19 | $13.83 | $14.52 | 1,938,700 | — | — |
| 2017-07-18 | $13.83 | $14.52 | 4,564,500 | — | — |
| 2017-07-17 | $13.85 | $14.55 | 3,213,500 | — | — |
| 2017-07-14 | $13.89 | $14.59 | 1,820,100 | — | — |
| 2017-07-13 | $13.93 | $14.63 | 2,211,900 | — | — |
| 2017-07-12 | $13.87 | $14.57 | 3,211,400 | — | — |
| 2017-07-11 | $13.81 | $14.50 | 3,764,800 | — | — |
| 2017-07-10 | $13.81 | $14.50 | 2,866,900 | — | — |
| 2017-07-07 | $13.89 | $14.59 | 2,738,000 | — | — |
| 2017-07-06 | $13.81 | $14.50 | 3,904,500 | — | — |
| 2017-07-05 | $13.85 | $14.55 | 2,685,200 | — | — |
| 2017-07-03 | $13.83 | $14.52 | 1,621,300 | — | — |
| 2017-06-30 | $13.78 | $14.47 | 2,611,400 | — | — |
| 2017-06-29 | $13.71 | $14.40 | 2,567,500 | — | — |
| 2017-06-28 | $13.81 | $14.50 | 3,842,400 | — | — |
| 2017-06-27 | $13.61 | $14.29 | 5,959,700 | — | — |
| 2017-06-26 | $13.26 | $13.93 | 1,590,700 | — | — |
| 2017-06-23 | $13.25 | $13.92 | 3,056,500 | — | — |
| 2017-06-22 | $13.15 | $13.81 | 2,722,200 | — | — |
| 2017-06-21 | $13.14 | $13.80 | 2,489,900 | — | — |
| 2017-06-20 | $13.08 | $13.74 | 2,544,400 | — | — |
| 2017-06-19 | $13.28 | $13.95 | 1,687,600 | — | — |
| 2017-06-16 | $13.15 | $13.81 | 3,194,000 | — | — |
| 2017-06-15 | $13.18 | $13.84 | 3,232,300 | — | — |
| 2017-06-14 | $13.08 | $13.74 | 3,482,600 | — | — |
| 2017-06-13 | $13.12 | $13.78 | 4,602,800 | — | — |
| 2017-06-12 | $13.05 | $13.63 | 3,591,300 | — | — |
| 2017-06-09 | $13.06 | $13.64 | 5,324,800 | — | — |
| 2017-06-08 | $13.07 | $13.65 | 4,679,100 | — | — |
| 2017-06-07 | $13.37 | $13.96 | 2,784,900 | — | — |
| 2017-06-06 | $13.39 | $13.98 | 4,034,200 | — | — |
| 2017-06-05 | $13.28 | $13.87 | 3,548,600 | — | — |
| 2017-06-02 | $13.52 | $14.12 | 2,262,100 | — | — |
| 2017-06-01 | $13.68 | $14.28 | 2,646,700 | — | — |
| 2017-05-31 | $13.51 | $14.11 | 2,412,800 | — | — |
| 2017-05-30 | $13.48 | $14.08 | 2,940,700 | — | — |
| 2017-05-26 | $13.50 | $14.10 | 4,655,300 | — | — |
| 2017-05-25 | $13.51 | $14.11 | 3,726,300 | — | — |
| 2017-05-24 | $13.43 | $14.02 | 4,880,100 | — | — |
| 2017-05-23 | $13.07 | $13.65 | 11,132,100 | — | — |
| 2017-05-22 | $12.99 | $13.56 | 15,800,800 | — | — |
| 2017-05-19 | $13.35 | $13.94 | 5,703,000 | — | — |
| 2017-05-18 | $13.39 | $13.98 | 8,921,600 | — | — |
| 2017-05-17 | $13.57 | $14.17 | 3,675,600 | — | — |
| 2017-05-16 | $14.00 | $14.62 | 1,745,500 | — | — |
| 2017-05-15 | $14.04 | $14.66 | 1,984,000 | — | — |
| 2017-05-12 | $13.89 | $14.50 | 3,310,100 | — | — |
| 2017-05-11 | $14.07 | $14.69 | 2,149,200 | — | — |
| 2017-05-10 | $14.15 | $14.78 | 2,245,300 | — | — |
| 2017-05-09 | $14.03 | $14.65 | 2,358,500 | — | — |
| 2017-05-08 | $14.12 | $14.74 | 2,618,500 | — | — |
| 2017-05-05 | $14.10 | $14.72 | 2,090,800 | — | — |
| 2017-05-04 | $14.03 | $14.65 | 3,726,400 | — | — |
| 2017-05-03 | $13.80 | $14.41 | 2,607,100 | — | — |
| 2017-05-02 | $13.87 | $14.48 | 4,134,900 | — | — |
| 2017-05-01 | $13.74 | $14.35 | 3,934,300 | — | — |
| 2017-04-28 | $13.58 | $14.18 | 2,949,000 | — | — |
| 2017-04-27 | $13.66 | $14.26 | 5,265,800 | — | — |
| 2017-04-26 | $13.58 | $14.18 | 4,715,200 | — | — |
| 2017-04-25 | $13.68 | $14.28 | 10,208,100 | — | — |
| 2017-04-24 | $13.58 | $14.18 | 7,064,100 | — | — |
| 2017-04-21 | $13.54 | $14.14 | 4,490,600 | — | — |
| 2017-04-20 | $13.46 | $14.06 | 4,314,200 | — | — |
| 2017-04-19 | $13.29 | $13.88 | 5,288,600 | — | — |
| 2017-04-18 | $13.16 | $13.74 | 5,336,100 | — | — |
| 2017-04-17 | $13.02 | $13.60 | 3,581,400 | — | — |
| 2017-04-13 | $12.77 | $13.33 | 5,921,400 | — | — |
| 2017-04-12 | $12.75 | $13.31 | 1,748,500 | — | — |
| 2017-04-11 | $12.84 | $13.41 | 2,089,000 | — | — |
| 2017-04-10 | $12.88 | $13.45 | 1,583,700 | — | — |
| 2017-04-07 | $12.85 | $13.42 | 1,619,900 | — | — |
| 2017-04-06 | $12.98 | $13.55 | 4,674,200 | — | — |
| 2017-04-05 | $13.00 | $13.57 | 6,395,000 | — | — |
| 2017-04-04 | $12.94 | $13.51 | 5,112,400 | — | — |
| 2017-04-03 | $13.10 | $13.68 | 6,738,400 | — | — |
| 2017-03-31 | $12.87 | $13.44 | 1,862,700 | — | — |
| 2017-03-30 | $12.82 | $13.39 | 2,568,700 | — | — |
| 2017-03-29 | $12.79 | $13.36 | 1,613,600 | — | — |
| 2017-03-28 | $12.82 | $13.39 | 2,142,700 | — | — |
| 2017-03-27 | $12.75 | $13.31 | 2,873,400 | — | — |
| 2017-03-24 | $12.77 | $13.26 | 6,940,500 | — | — |
| 2017-03-23 | $13.11 | $13.61 | 1,853,700 | — | — |
| 2017-03-22 | $13.00 | $13.49 | 2,800,400 | — | — |
| 2017-03-21 | $12.97 | $13.46 | 4,468,900 | — | — |
| 2017-03-20 | $13.23 | $13.73 | 3,526,200 | — | — |
| 2017-03-17 | $12.96 | $13.45 | 2,826,800 | — | — |
| 2017-03-16 | $13.06 | $13.56 | 3,498,400 | — | — |
| 2017-03-15 | $13.21 | $13.71 | 2,689,900 | — | — |
| 2017-03-14 | $13.08 | $13.58 | 2,072,600 | — | — |
| 2017-03-13 | $13.07 | $13.57 | 2,975,900 | — | — |
| 2017-03-10 | $12.96 | $13.38 | 2,930,000 | — | — |
| 2017-03-09 | $12.85 | $13.26 | 3,416,700 | — | — |
| 2017-03-08 | $12.93 | $13.34 | 8,698,000 | — | — |
| 2017-03-07 | $12.68 | $13.09 | 11,271,200 | — | — |
| 2017-03-06 | $13.15 | $13.57 | 3,657,500 | — | — |
| 2017-03-03 | $13.31 | $13.74 | 2,429,900 | — | — |
| 2017-03-02 | $13.34 | $13.77 | 2,310,100 | — | — |
| 2017-03-01 | $13.50 | $13.93 | 3,434,100 | — | — |
| 2017-02-28 | $13.35 | $13.78 | 4,459,200 | — | — |
| 2017-02-27 | $13.54 | $13.97 | 3,240,000 | — | — |
| 2017-02-24 | $13.52 | $13.95 | 2,454,100 | — | — |
| 2017-02-23 | $13.52 | $13.95 | 3,190,700 | — | — |
| 2017-02-22 | $13.63 | $14.07 | 2,098,700 | — | — |
| 2017-02-21 | $13.71 | $14.15 | 6,128,300 | — | — |
| 2017-02-17 | $13.59 | $14.03 | 4,100,700 | — | — |
| 2017-02-16 | $13.80 | $14.24 | 5,635,100 | — | — |
| 2017-02-15 | $13.73 | $14.17 | 5,413,500 | — | — |
| 2017-02-14 | $13.56 | $13.99 | 8,664,900 | — | — |
| 2017-02-13 | $12.96 | $13.38 | 7,489,900 | — | — |
| 2017-02-10 | $13.05 | $13.47 | 5,914,500 | — | — |
| 2017-02-09 | $13.29 | $13.72 | 8,921,400 | — | — |
| 2017-02-08 | $13.16 | $13.58 | 18,224,200 | — | — |
| 2017-02-07 | $12.70 | $13.11 | 12,230,100 | — | — |
| 2017-02-06 | $12.68 | $13.09 | 5,540,100 | — | — |
| 2017-02-03 | $12.65 | $13.06 | 3,828,100 | — | — |
| 2017-02-02 | $12.64 | $13.05 | 4,193,700 | — | — |
| 2017-02-01 | $12.78 | $13.19 | 7,252,600 | — | — |
| 2017-01-31 | $12.51 | $12.91 | 8,267,700 | — | — |
| 2017-01-30 | $12.43 | $12.83 | 17,189,600 | — | — |
| 2017-01-27 | $12.50 | $12.90 | 6,566,000 | — | — |
| 2017-01-26 | $12.79 | $13.20 | 2,379,800 | — | — |
| 2017-01-25 | $12.82 | $13.23 | 2,536,900 | — | — |
| 2017-01-24 | $12.63 | $13.03 | 5,780,600 | — | — |
| 2017-01-23 | $12.39 | $12.79 | 5,756,800 | — | — |
| 2017-01-20 | $12.26 | $12.65 | 9,564,500 | — | — |
| 2017-01-19 | $12.55 | $12.95 | 3,402,200 | — | — |
| 2017-01-18 | $12.75 | $13.16 | 6,082,200 | — | — |
| 2017-01-17 | $12.78 | $13.19 | 3,553,400 | — | — |
| 2017-01-13 | $12.82 | $13.23 | 3,463,900 | — | — |
| 2017-01-12 | $12.95 | $13.37 | 2,278,100 | — | — |
| 2017-01-11 | $13.05 | $13.47 | 4,635,300 | — | — |
| 2017-01-10 | $13.04 | $13.46 | 2,912,000 | — | — |
| 2017-01-09 | $12.87 | $13.28 | 4,199,900 | — | — |
| 2017-01-06 | $12.83 | $13.24 | 5,828,000 | — | — |
| 2017-01-05 | $12.96 | $13.38 | 2,490,300 | — | — |
| 2017-01-04 | $12.99 | $13.41 | 4,678,900 | — | — |
| 2017-01-03 | $12.84 | $13.25 | 4,973,700 | — | — |