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
- 1982-04-01 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 | $15.61 | $17.72 | 46,000 |
| 2017-12-28 | $15.60 | $17.71 | 45,500 |
| 2017-12-27 | $15.61 | $17.72 | 49,500 |
| 2017-12-26 | $15.73 | $17.86 | 44,000 |
| 2017-12-22 | $15.79 | $17.93 | 62,000 |
| 2017-12-21 | $15.68 | $17.80 | 79,500 |
| 2017-12-20 | $15.91 | $18.06 | 95,500 |
| 2017-12-19 | $15.44 | $17.53 | 51,000 |
| 2017-12-18 | $15.12 | $17.17 | 101,500 |
| 2017-12-15 | $14.74 | $16.73 | 59,000 |
| 2017-12-14 | $14.86 | $16.87 | 58,500 |
| 2017-12-13 | $14.94 | $16.96 | 109,500 |
| 2017-12-12 | $15.09 | $17.13 | 57,000 |
| 2017-12-11 | $15.11 | $17.15 | 93,000 |
| 2017-12-08 | $15.00 | $17.03 | 77,000 |
| 2017-12-07 | $15.00 | $17.03 | 63,000 |
| 2017-12-06 | $14.63 | $16.61 | 37,500 |
| 2017-12-05 | $14.72 | $16.71 | 380,500 |
| 2017-12-04 | $14.50 | $16.46 | 278,000 |
| 2017-12-01 | $14.78 | $16.78 | 78,500 |
| 2017-11-30 | $14.97 | $16.99 | 59,500 |
| 2017-11-29 | $15.08 | $17.12 | 123,000 |
| 2017-11-28 | $15.07 | $17.11 | 166,000 |
| 2017-11-27 | $15.19 | $17.25 | 42,000 |
| 2017-11-24 | $15.26 | $17.33 | 23,500 |
| 2017-11-22 | $15.29 | $17.36 | 58,500 |
| 2017-11-21 | $15.26 | $17.32 | 68,500 |
| 2017-11-20 | $15.16 | $17.20 | 105,000 |
| 2017-11-17 | $15.25 | $17.31 | 477,000 |
| 2017-11-16 | $15.33 | $17.40 | 77,000 |
| 2017-11-15 | $15.13 | $17.17 | 399,000 |
| 2017-11-14 | $15.32 | $17.39 | 364,000 |
| 2017-11-13 | $15.42 | $17.51 | 68,000 |
| 2017-11-10 | $15.44 | $17.53 | 45,500 |
| 2017-11-09 | $15.57 | $17.68 | 105,500 |
| 2017-11-08 | $15.87 | $18.01 | 73,000 |
| 2017-11-07 | $15.74 | $17.87 | 84,500 |
| 2017-11-06 | $15.61 | $17.72 | 44,000 |
| 2017-11-03 | $15.77 | $17.91 | 40,500 |
| 2017-11-02 | $15.75 | $17.88 | 166,500 |
| 2017-11-01 | $16.00 | $18.16 | 64,500 |
| 2017-10-31 | $15.91 | $18.06 | 339,000 |
| 2017-10-30 | $15.82 | $17.96 | 279,500 |
| 2017-10-27 | $15.51 | $17.60 | 151,500 |
| 2017-10-26 | $15.44 | $17.53 | 417,500 |
| 2017-10-25 | $15.14 | $17.18 | 89,500 |
| 2017-10-24 | $15.25 | $17.31 | 176,500 |
| 2017-10-23 | $15.29 | $17.36 | 95,000 |
| 2017-10-20 | $15.23 | $17.29 | 122,000 |
| 2017-10-19 | $15.19 | $17.25 | 88,000 |
| 2017-10-18 | $15.25 | $17.32 | 121,500 |
| 2017-10-17 | $15.11 | $17.15 | 112,000 |
| 2017-10-16 | $15.21 | $17.27 | 59,000 |
| 2017-10-13 | $15.00 | $17.03 | 172,500 |
| 2017-10-12 | $14.61 | $16.59 | 226,000 |
| 2017-10-11 | $14.58 | $16.55 | 119,500 |
| 2017-10-10 | $14.52 | $16.49 | 254,000 |
| 2017-10-09 | $14.40 | $16.34 | 32,500 |
| 2017-10-06 | $14.37 | $16.31 | 142,000 |
| 2017-10-05 | $14.37 | $16.31 | 35,500 |
| 2017-10-04 | $14.47 | $16.42 | 48,500 |
| 2017-10-03 | $14.38 | $16.33 | 32,500 |
| 2017-10-02 | $14.30 | $16.24 | 68,500 |
| 2017-09-29 | $14.12 | $16.02 | 46,500 |
| 2017-09-28 | $14.11 | $16.01 | 43,000 |
| 2017-09-27 | $14.00 | $15.89 | 95,500 |
| 2017-09-26 | $14.06 | $15.96 | 39,500 |
| 2017-09-25 | $14.08 | $15.99 | 50,000 |
| 2017-09-22 | $14.18 | $16.10 | 43,000 |
| 2017-09-21 | $14.14 | $16.06 | 89,000 |
| 2017-09-20 | $14.23 | $16.16 | 176,000 |
| 2017-09-19 | $14.25 | $16.18 | 92,500 |
| 2017-09-18 | $14.26 | $16.19 | 136,500 |
| 2017-09-15 | $14.16 | $16.07 | 258,000 |
| 2017-09-14 | $13.99 | $15.89 | 140,500 |
| 2017-09-13 | $14.08 | $15.99 | 311,500 |
| 2017-09-12 | $13.94 | $15.83 | 186,000 |
| 2017-09-11 | $13.81 | $15.68 | 36,500 |
| 2017-09-08 | $13.75 | $15.61 | 40,500 |
| 2017-09-07 | $13.62 | $15.46 | 80,500 |
| 2017-09-06 | $13.68 | $15.53 | 42,500 |
| 2017-09-05 | $13.53 | $15.35 | 123,500 |
| 2017-09-01 | $13.79 | $15.65 | 62,500 |
| 2017-08-31 | $13.85 | $15.72 | 76,500 |
| 2017-08-30 | $13.56 | $15.40 | 62,500 |
| 2017-08-29 | $13.37 | $15.17 | 297,500 |
| 2017-08-28 | $13.25 | $15.04 | 28,000 |
| 2017-08-25 | $13.21 | $14.99 | 101,500 |
| 2017-08-24 | $13.19 | $14.98 | 42,000 |
| 2017-08-23 | $13.28 | $15.08 | 62,500 |
| 2017-08-22 | $13.23 | $15.02 | 174,000 |
| 2017-08-21 | $13.16 | $14.94 | 63,500 |
| 2017-08-18 | $13.17 | $14.95 | 353,500 |
| 2017-08-17 | $13.12 | $14.90 | 116,500 |
| 2017-08-16 | $13.20 | $14.98 | 63,500 |
| 2017-08-15 | $13.15 | $14.93 | 78,500 |
| 2017-08-14 | $13.20 | $14.98 | 117,000 |
| 2017-08-11 | $12.89 | $14.63 | 91,500 |
| 2017-08-10 | $13.18 | $14.96 | 80,500 |
| 2017-08-09 | $13.18 | $14.97 | 167,000 |
| 2017-08-08 | $13.25 | $15.04 | 122,000 |
| 2017-08-07 | $13.31 | $15.10 | 65,500 |
| 2017-08-04 | $13.46 | $15.28 | 92,000 |
| 2017-08-03 | $13.50 | $15.32 | 75,500 |
| 2017-08-02 | $13.42 | $15.23 | 99,000 |
| 2017-08-01 | $13.42 | $15.24 | 60,000 |
| 2017-07-31 | $13.82 | $15.69 | 150,500 |
| 2017-07-28 | $13.60 | $15.44 | 97,500 |
| 2017-07-27 | $13.04 | $14.80 | 597,500 |
| 2017-07-26 | $13.00 | $14.76 | 583,500 |
| 2017-07-25 | $13.15 | $14.93 | 1,447,000 |
| 2017-07-24 | $13.22 | $15.00 | 692,500 |
| 2017-07-21 | $13.22 | $15.01 | 2,102,500 |
| 2017-07-20 | $13.18 | $14.96 | 77,000 |
| 2017-07-19 | $12.92 | $14.66 | 77,500 |
| 2017-07-18 | $13.07 | $14.83 | 59,500 |
| 2017-07-17 | $12.84 | $14.58 | 47,000 |
| 2017-07-14 | $12.81 | $14.54 | 49,500 |
| 2017-07-13 | $12.75 | $14.48 | 176,000 |
| 2017-07-12 | $12.69 | $14.41 | 187,500 |
| 2017-07-11 | $12.46 | $14.14 | 47,000 |
| 2017-07-10 | $12.32 | $13.98 | 42,000 |
| 2017-07-07 | $12.38 | $14.05 | 37,500 |
| 2017-07-06 | $12.32 | $13.98 | 171,500 |
| 2017-07-05 | $12.41 | $14.09 | 56,500 |
| 2017-07-03 | $12.34 | $14.01 | 22,500 |
| 2017-06-30 | $12.33 | $14.00 | 57,000 |
| 2017-06-29 | $12.29 | $13.95 | 75,000 |
| 2017-06-28 | $12.23 | $13.88 | 681,000 |
| 2017-06-27 | $12.22 | $13.87 | 699,000 |
| 2017-06-26 | $12.28 | $13.94 | 174,000 |
| 2017-06-23 | $12.14 | $13.78 | 64,000 |
| 2017-06-22 | $12.08 | $13.71 | 67,500 |
| 2017-06-21 | $12.21 | $13.87 | 848,500 |
| 2017-06-20 | $12.09 | $13.72 | 48,500 |
| 2017-06-19 | $12.10 | $13.74 | 123,000 |
| 2017-06-16 | $12.06 | $13.69 | 45,500 |
| 2017-06-15 | $12.00 | $13.62 | 69,500 |
| 2017-06-14 | $12.23 | $13.89 | 42,000 |
| 2017-06-13 | $12.36 | $14.04 | 217,000 |
| 2017-06-12 | $12.20 | $13.85 | 71,000 |
| 2017-06-09 | $12.29 | $13.95 | 36,500 |
| 2017-06-08 | $12.46 | $14.14 | 93,000 |
| 2017-06-07 | $12.54 | $14.24 | 21,000 |
| 2017-06-06 | $12.44 | $14.12 | 64,000 |
| 2017-06-05 | $12.43 | $14.11 | 313,500 |
| 2017-06-02 | $12.56 | $14.26 | 223,500 |
| 2017-06-01 | $12.19 | $13.84 | 44,500 |
| 2017-05-31 | $12.11 | $13.75 | 27,500 |
| 2017-05-30 | $12.08 | $13.71 | 36,000 |
| 2017-05-26 | $12.08 | $13.72 | 48,000 |
| 2017-05-25 | $12.06 | $13.69 | 29,000 |
| 2017-05-24 | $12.08 | $13.71 | 33,000 |
| 2017-05-23 | $12.09 | $13.72 | 50,500 |
| 2017-05-22 | $12.15 | $13.79 | 36,000 |
| 2017-05-19 | $12.06 | $13.69 | 31,500 |
| 2017-05-18 | $11.96 | $13.58 | 66,500 |
| 2017-05-17 | $11.90 | $13.51 | 87,500 |
| 2017-05-16 | $11.90 | $13.51 | 90,000 |
| 2017-05-15 | $11.70 | $13.28 | 30,500 |
| 2017-05-12 | $11.57 | $13.13 | 83,500 |
| 2017-05-11 | $11.07 | $12.57 | 51,000 |
| 2017-05-10 | $11.15 | $12.66 | 40,000 |
| 2017-05-09 | $11.22 | $12.74 | 80,500 |
| 2017-05-08 | $11.23 | $12.75 | 37,500 |
| 2017-05-05 | $11.27 | $12.80 | 82,500 |
| 2017-05-04 | $11.22 | $12.74 | 57,000 |
| 2017-05-03 | $11.19 | $12.70 | 49,000 |
| 2017-05-02 | $11.17 | $12.68 | 53,000 |
| 2017-05-01 | $11.18 | $12.69 | 29,500 |
| 2017-04-28 | $11.07 | $12.57 | 39,000 |
| 2017-04-27 | $11.07 | $12.57 | 50,000 |
| 2017-04-26 | $11.07 | $12.56 | 66,000 |
| 2017-04-25 | $11.06 | $12.55 | 52,500 |
| 2017-04-24 | $10.79 | $12.24 | 31,500 |
| 2017-04-21 | $10.77 | $12.22 | 80,000 |
| 2017-04-20 | $10.69 | $12.14 | 43,500 |
| 2017-04-19 | $10.56 | $11.99 | 24,000 |
| 2017-04-18 | $10.61 | $12.05 | 70,500 |
| 2017-04-17 | $10.58 | $12.01 | 47,500 |
| 2017-04-13 | $10.47 | $11.88 | 66,000 |
| 2017-04-12 | $10.57 | $12.00 | 52,500 |
| 2017-04-11 | $10.65 | $12.09 | 77,500 |
| 2017-04-10 | $10.66 | $12.10 | 62,500 |
| 2017-04-07 | $10.64 | $12.07 | 55,500 |
| 2017-04-06 | $10.66 | $12.10 | 94,000 |
| 2017-04-05 | $10.75 | $12.21 | 103,000 |
| 2017-04-04 | $10.84 | $12.31 | 47,000 |
| 2017-04-03 | $10.92 | $12.39 | 59,000 |
| 2017-03-31 | $10.87 | $12.33 | 101,500 |
| 2017-03-30 | $11.05 | $12.54 | 53,000 |
| 2017-03-29 | $11.18 | $12.69 | 150,000 |
| 2017-03-28 | $11.19 | $12.70 | 69,000 |
| 2017-03-27 | $11.07 | $12.56 | 67,000 |
| 2017-03-24 | $11.02 | $12.51 | 49,500 |
| 2017-03-23 | $11.05 | $12.54 | 44,000 |
| 2017-03-22 | $10.99 | $12.47 | 35,500 |
| 2017-03-21 | $10.98 | $12.47 | 52,000 |
| 2017-03-20 | $11.02 | $12.51 | 72,000 |
| 2017-03-17 | $11.03 | $12.53 | 41,500 |
| 2017-03-16 | $11.15 | $12.66 | 45,000 |
| 2017-03-15 | $11.11 | $12.61 | 38,500 |
| 2017-03-14 | $11.06 | $12.56 | 57,500 |
| 2017-03-13 | $11.05 | $12.55 | 44,500 |
| 2017-03-10 | $10.94 | $12.41 | 54,000 |
| 2017-03-09 | $11.06 | $12.55 | 78,000 |
| 2017-03-08 | $11.06 | $12.56 | 45,000 |
| 2017-03-07 | $11.10 | $12.60 | 71,000 |
| 2017-03-06 | $10.86 | $12.33 | 331,000 |
| 2017-03-03 | $10.96 | $12.45 | 400,000 |
| 2017-03-02 | $11.07 | $12.57 | 90,500 |
| 2017-03-01 | $11.27 | $12.79 | 58,500 |
| 2017-02-28 | $11.02 | $12.51 | 59,000 |
| 2017-02-27 | $11.01 | $12.50 | 72,000 |
| 2017-02-24 | $11.25 | $12.77 | 43,500 |
| 2017-02-23 | $11.20 | $12.72 | 57,000 |
| 2017-02-22 | $11.26 | $12.79 | 67,000 |
| 2017-02-21 | $11.23 | $12.75 | 49,500 |
| 2017-02-17 | $11.10 | $12.60 | 48,000 |
| 2017-02-16 | $11.29 | $12.82 | 21,500 |
| 2017-02-15 | $11.24 | $12.76 | 46,000 |
| 2017-02-14 | $11.31 | $12.83 | 113,500 |
| 2017-02-13 | $11.22 | $12.73 | 36,500 |
| 2017-02-10 | $11.04 | $12.53 | 85,000 |
| 2017-02-09 | $11.22 | $12.73 | 104,500 |
| 2017-02-08 | $11.85 | $13.45 | 539,000 |
| 2017-02-07 | $12.02 | $13.65 | 45,500 |
| 2017-02-06 | $11.79 | $13.39 | 32,000 |
| 2017-02-03 | $11.86 | $13.46 | 44,500 |
| 2017-02-02 | $11.75 | $13.34 | 79,000 |
| 2017-02-01 | $11.65 | $13.22 | 54,500 |
| 2017-01-31 | $11.40 | $12.95 | 351,500 |
| 2017-01-30 | $11.60 | $13.16 | 63,000 |
| 2017-01-27 | $11.76 | $13.35 | 79,000 |
| 2017-01-26 | $11.93 | $13.54 | 676,000 |
| 2017-01-25 | $11.78 | $13.37 | 117,500 |
| 2017-01-24 | $11.56 | $13.12 | 65,500 |
| 2017-01-23 | $11.47 | $13.02 | 71,500 |
| 2017-01-20 | $11.49 | $13.04 | 32,000 |
| 2017-01-19 | $11.44 | $12.99 | 23,500 |
| 2017-01-18 | $11.49 | $13.05 | 93,500 |
| 2017-01-17 | $11.39 | $12.93 | 63,500 |
| 2017-01-13 | $11.45 | $13.00 | 42,500 |
| 2017-01-12 | $11.51 | $13.06 | 82,500 |
| 2017-01-11 | $11.48 | $13.03 | 41,000 |
| 2017-01-10 | $11.33 | $12.86 | 17,000 |
| 2017-01-09 | $11.32 | $12.85 | 47,500 |
| 2017-01-06 | $11.38 | $12.92 | 50,000 |
| 2017-01-05 | $11.31 | $12.84 | 49,500 |
| 2017-01-04 | $11.18 | $12.69 | 61,000 |
| 2017-01-03 | $10.88 | $12.35 | 50,000 |