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
- 1992-09-22 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 | $12.51 | $64.19 | 234,800 | — | — |
| 2017-12-28 | $12.48 | $64.03 | 177,600 | — | — |
| 2017-12-27 | $12.43 | $63.78 | 215,500 | — | — |
| 2017-12-26 | $12.38 | $63.52 | 296,700 | — | — |
| 2017-12-22 | $12.35 | $63.37 | 207,600 | — | — |
| 2017-12-21 | $12.34 | $63.31 | 153,600 | — | — |
| 2017-12-20 | $12.34 | $63.31 | 202,800 | — | — |
| 2017-12-19 | $12.36 | $63.42 | 262,400 | — | — |
| 2017-12-18 | $12.38 | $63.52 | 362,200 | — | — |
| 2017-12-15 | $12.39 | $63.57 | 216,400 | — | — |
| 2017-12-14 | $12.40 | $63.62 | 215,800 | — | — |
| 2017-12-13 | $12.43 | $63.78 | 262,800 | — | — |
| 2017-12-12 | $12.40 | $63.62 | 103,500 | — | — |
| 2017-12-11 | $12.58 | $64.26 | 82,900 | — | — |
| 2017-12-08 | $12.59 | $64.31 | 184,300 | — | — |
| 2017-12-07 | $12.58 | $64.26 | 118,000 | — | — |
| 2017-12-06 | $12.57 | $64.21 | 111,200 | — | — |
| 2017-12-05 | $12.40 | $63.34 | 197,700 | — | — |
| 2017-12-04 | $12.35 | $63.09 | 185,900 | — | — |
| 2017-12-01 | $12.31 | $62.88 | 190,000 | — | — |
| 2017-11-30 | $12.30 | $62.83 | 99,700 | — | — |
| 2017-11-29 | $12.30 | $62.83 | 187,500 | — | — |
| 2017-11-28 | $12.34 | $63.04 | 137,000 | — | — |
| 2017-11-27 | $12.34 | $63.04 | 157,800 | — | — |
| 2017-11-24 | $12.36 | $63.14 | 40,000 | — | — |
| 2017-11-22 | $12.36 | $63.14 | 153,500 | — | — |
| 2017-11-21 | $12.35 | $63.09 | 168,700 | — | — |
| 2017-11-20 | $12.33 | $62.99 | 130,100 | — | — |
| 2017-11-17 | $12.41 | $63.39 | 111,400 | — | — |
| 2017-11-16 | $12.45 | $63.60 | 98,600 | — | — |
| 2017-11-15 | $12.46 | $63.65 | 84,800 | — | — |
| 2017-11-14 | $12.40 | $63.34 | 66,100 | — | — |
| 2017-11-13 | $12.44 | $63.27 | 113,000 | — | — |
| 2017-11-10 | $12.41 | $63.11 | 163,200 | — | — |
| 2017-11-09 | $12.45 | $63.32 | 171,600 | — | — |
| 2017-11-08 | $12.43 | $63.22 | 162,400 | — | — |
| 2017-11-07 | $12.45 | $63.32 | 103,800 | — | — |
| 2017-11-06 | $12.48 | $63.47 | 112,200 | — | — |
| 2017-11-03 | $12.45 | $63.32 | 108,400 | — | — |
| 2017-11-02 | $12.41 | $63.11 | 103,400 | — | — |
| 2017-11-01 | $12.40 | $63.06 | 128,800 | — | — |
| 2017-10-31 | $12.40 | $63.06 | 120,700 | — | — |
| 2017-10-30 | $12.47 | $63.42 | 113,100 | — | — |
| 2017-10-27 | $12.41 | $63.11 | 195,900 | — | — |
| 2017-10-26 | $12.43 | $63.22 | 139,800 | — | — |
| 2017-10-25 | $12.48 | $63.47 | 213,300 | — | — |
| 2017-10-24 | $12.62 | $64.18 | 106,200 | — | — |
| 2017-10-23 | $12.58 | $63.98 | 72,400 | — | — |
| 2017-10-20 | $12.59 | $64.03 | 53,200 | — | — |
| 2017-10-19 | $12.71 | $64.64 | 88,300 | — | — |
| 2017-10-18 | $12.63 | $64.23 | 122,800 | — | — |
| 2017-10-17 | $12.69 | $64.54 | 75,900 | — | — |
| 2017-10-16 | $12.69 | $64.54 | 91,700 | — | — |
| 2017-10-13 | $12.73 | $64.74 | 43,400 | — | — |
| 2017-10-12 | $12.71 | $64.64 | 80,100 | — | — |
| 2017-10-11 | $12.76 | $64.61 | 119,300 | — | — |
| 2017-10-10 | $12.77 | $64.67 | 71,900 | — | — |
| 2017-10-09 | $12.78 | $64.72 | 38,100 | — | — |
| 2017-10-06 | $12.77 | $64.67 | 42,400 | — | — |
| 2017-10-05 | $12.78 | $64.72 | 56,400 | — | — |
| 2017-10-04 | $12.78 | $64.72 | 79,600 | — | — |
| 2017-10-03 | $12.83 | $64.97 | 37,200 | — | — |
| 2017-10-02 | $12.85 | $65.07 | 54,300 | — | — |
| 2017-09-29 | $12.80 | $64.82 | 53,400 | — | — |
| 2017-09-28 | $12.75 | $64.56 | 76,300 | — | — |
| 2017-09-27 | $12.71 | $64.36 | 63,000 | — | — |
| 2017-09-26 | $12.78 | $64.72 | 68,300 | — | — |
| 2017-09-25 | $12.86 | $65.12 | 44,900 | — | — |
| 2017-09-22 | $12.81 | $64.87 | 91,600 | — | — |
| 2017-09-21 | $12.72 | $64.41 | 117,600 | — | — |
| 2017-09-20 | $12.80 | $64.82 | 94,600 | — | — |
| 2017-09-19 | $12.88 | $65.22 | 106,200 | — | — |
| 2017-09-18 | $13.00 | $65.83 | 185,500 | — | — |
| 2017-09-15 | $13.02 | $65.93 | 143,800 | — | — |
| 2017-09-14 | $12.89 | $65.27 | 49,300 | — | — |
| 2017-09-13 | $12.98 | $65.73 | 87,000 | — | — |
| 2017-09-12 | $12.90 | $65.32 | 121,500 | — | — |
| 2017-09-11 | $12.98 | $65.45 | 106,600 | — | — |
| 2017-09-08 | $12.95 | $65.30 | 124,300 | — | — |
| 2017-09-07 | $12.86 | $64.85 | 247,200 | — | — |
| 2017-09-06 | $12.86 | $64.85 | 72,200 | — | — |
| 2017-09-05 | $12.84 | $64.74 | 58,700 | — | — |
| 2017-09-01 | $12.83 | $64.69 | 75,800 | — | — |
| 2017-08-31 | $12.81 | $64.59 | 96,500 | — | — |
| 2017-08-30 | $12.86 | $64.85 | 95,300 | — | — |
| 2017-08-29 | $12.90 | $65.05 | 78,400 | — | — |
| 2017-08-28 | $12.86 | $64.85 | 103,200 | — | — |
| 2017-08-25 | $12.86 | $64.85 | 111,700 | — | — |
| 2017-08-24 | $12.81 | $64.59 | 68,800 | — | — |
| 2017-08-23 | $12.81 | $64.59 | 64,900 | — | — |
| 2017-08-22 | $12.75 | $64.29 | 87,700 | — | — |
| 2017-08-21 | $12.76 | $64.34 | 73,400 | — | — |
| 2017-08-18 | $12.73 | $64.19 | 98,200 | — | — |
| 2017-08-17 | $12.72 | $64.14 | 119,200 | — | — |
| 2017-08-16 | $12.73 | $64.19 | 64,900 | — | — |
| 2017-08-15 | $12.66 | $63.84 | 114,200 | — | — |
| 2017-08-14 | $12.77 | $64.39 | 48,500 | — | — |
| 2017-08-11 | $12.75 | $64.29 | 178,900 | — | — |
| 2017-08-10 | $12.68 | $63.94 | 129,600 | — | — |
| 2017-08-09 | $12.74 | $64.24 | 79,200 | — | — |
| 2017-08-08 | $12.88 | $64.67 | 78,600 | — | — |
| 2017-08-07 | $12.89 | $64.72 | 48,000 | — | — |
| 2017-08-04 | $12.90 | $64.77 | 76,100 | — | — |
| 2017-08-03 | $12.89 | $64.72 | 86,200 | — | — |
| 2017-08-02 | $12.89 | $64.72 | 67,700 | — | — |
| 2017-08-01 | $12.89 | $64.72 | 96,800 | — | — |
| 2017-07-31 | $12.82 | $64.37 | 95,500 | — | — |
| 2017-07-28 | $12.82 | $64.37 | 77,200 | — | — |
| 2017-07-27 | $12.69 | $63.71 | 48,600 | — | — |
| 2017-07-26 | $12.74 | $63.97 | 107,400 | — | — |
| 2017-07-25 | $12.68 | $63.66 | 66,900 | — | — |
| 2017-07-24 | $12.77 | $64.12 | 81,800 | — | — |
| 2017-07-21 | $12.79 | $64.22 | 99,700 | — | — |
| 2017-07-20 | $12.81 | $64.32 | 92,000 | — | — |
| 2017-07-19 | $12.80 | $64.27 | 56,800 | — | — |
| 2017-07-18 | $12.73 | $63.92 | 55,500 | — | — |
| 2017-07-17 | $12.74 | $63.97 | 68,300 | — | — |
| 2017-07-14 | $12.80 | $64.27 | 71,600 | — | — |
| 2017-07-13 | $12.70 | $63.76 | 106,900 | — | — |
| 2017-07-12 | $12.74 | $63.97 | 68,100 | — | — |
| 2017-07-11 | $12.79 | $63.94 | 53,500 | — | — |
| 2017-07-10 | $12.75 | $63.74 | 131,800 | — | — |
| 2017-07-07 | $12.65 | $63.24 | 55,800 | — | — |
| 2017-07-06 | $12.68 | $63.39 | 76,600 | — | — |
| 2017-07-05 | $12.78 | $63.89 | 80,000 | — | — |
| 2017-07-03 | $12.77 | $63.84 | 119,100 | — | — |
| 2017-06-30 | $12.74 | $63.69 | 71,000 | — | — |
| 2017-06-29 | $12.74 | $63.69 | 98,400 | — | — |
| 2017-06-28 | $12.85 | $64.24 | 65,100 | — | — |
| 2017-06-27 | $12.83 | $64.14 | 74,400 | — | — |
| 2017-06-26 | $12.82 | $64.09 | 63,200 | — | — |
| 2017-06-23 | $12.77 | $63.84 | 69,500 | — | — |
| 2017-06-22 | $12.83 | $64.14 | 94,800 | — | — |
| 2017-06-21 | $12.74 | $63.69 | 62,200 | — | — |
| 2017-06-20 | $12.80 | $63.99 | 50,700 | — | — |
| 2017-06-19 | $12.74 | $63.69 | 82,600 | — | — |
| 2017-06-16 | $12.72 | $63.59 | 59,600 | — | — |
| 2017-06-15 | $12.77 | $63.84 | 70,500 | — | — |
| 2017-06-14 | $12.74 | $63.69 | 55,900 | — | — |
| 2017-06-13 | $12.72 | $63.59 | 94,600 | — | — |
| 2017-06-12 | $12.65 | $63.24 | 64,700 | — | — |
| 2017-06-09 | $12.67 | $63.07 | 48,200 | — | — |
| 2017-06-08 | $12.71 | $63.26 | 82,200 | — | — |
| 2017-06-07 | $12.67 | $63.07 | 49,400 | — | — |
| 2017-06-06 | $12.70 | $63.22 | 46,600 | — | — |
| 2017-06-05 | $12.64 | $62.92 | 93,300 | — | — |
| 2017-06-02 | $12.69 | $63.17 | 59,600 | — | — |
| 2017-06-01 | $12.68 | $63.12 | 75,000 | — | — |
| 2017-05-31 | $12.65 | $62.97 | 72,800 | — | — |
| 2017-05-30 | $12.61 | $62.77 | 79,800 | — | — |
| 2017-05-26 | $12.60 | $62.72 | 72,800 | — | — |
| 2017-05-25 | $12.59 | $62.67 | 90,300 | — | — |
| 2017-05-24 | $12.59 | $62.67 | 95,400 | — | — |
| 2017-05-23 | $12.56 | $62.52 | 91,400 | — | — |
| 2017-05-22 | $12.53 | $62.37 | 59,900 | — | — |
| 2017-05-19 | $12.58 | $62.62 | 116,400 | — | — |
| 2017-05-18 | $12.52 | $62.32 | 173,300 | — | — |
| 2017-05-17 | $12.57 | $62.57 | 227,800 | — | — |
| 2017-05-16 | $12.51 | $62.27 | 58,900 | — | — |
| 2017-05-15 | $12.50 | $62.22 | 80,100 | — | — |
| 2017-05-12 | $12.48 | $62.12 | 56,400 | — | — |
| 2017-05-11 | $12.37 | $61.57 | 99,000 | — | — |
| 2017-05-10 | $12.34 | $61.42 | 134,700 | — | — |
| 2017-05-09 | $12.44 | $61.65 | 136,000 | — | — |
| 2017-05-08 | $12.48 | $61.85 | 74,900 | — | — |
| 2017-05-05 | $12.50 | $61.94 | 83,200 | — | — |
| 2017-05-04 | $12.48 | $61.85 | 75,500 | — | — |
| 2017-05-03 | $12.46 | $61.75 | 113,900 | — | — |
| 2017-05-02 | $12.46 | $61.75 | 60,700 | — | — |
| 2017-05-01 | $12.44 | $61.65 | 141,900 | — | — |
| 2017-04-28 | $12.48 | $61.85 | 101,200 | — | — |
| 2017-04-27 | $12.49 | $61.89 | 133,200 | — | — |
| 2017-04-26 | $12.43 | $61.60 | 121,400 | — | — |
| 2017-04-25 | $12.36 | $61.25 | 101,000 | — | — |
| 2017-04-24 | $12.46 | $61.75 | 80,800 | — | — |
| 2017-04-21 | $12.48 | $61.85 | 53,100 | — | — |
| 2017-04-20 | $12.46 | $61.75 | 114,200 | — | — |
| 2017-04-19 | $12.51 | $61.99 | 82,400 | — | — |
| 2017-04-18 | $12.54 | $62.14 | 59,200 | — | — |
| 2017-04-17 | $12.50 | $61.94 | 55,600 | — | — |
| 2017-04-13 | $12.49 | $61.89 | 47,200 | — | — |
| 2017-04-12 | $12.47 | $61.80 | 112,400 | — | — |
| 2017-04-11 | $12.48 | $61.85 | 102,100 | — | — |
| 2017-04-10 | $12.55 | $61.92 | 74,100 | — | — |
| 2017-04-07 | $12.48 | $61.57 | 127,900 | — | — |
| 2017-04-06 | $12.44 | $61.38 | 65,100 | — | — |
| 2017-04-05 | $12.41 | $61.23 | 87,800 | — | — |
| 2017-04-04 | $12.40 | $61.18 | 112,400 | — | — |
| 2017-04-03 | $12.41 | $61.23 | 105,900 | — | — |
| 2017-03-31 | $12.43 | $61.33 | 76,800 | — | — |
| 2017-03-30 | $12.45 | $61.43 | 72,100 | — | — |
| 2017-03-29 | $12.41 | $61.23 | 69,800 | — | — |
| 2017-03-28 | $12.36 | $60.98 | 90,400 | — | — |
| 2017-03-27 | $12.36 | $60.98 | 106,100 | — | — |
| 2017-03-24 | $12.34 | $60.88 | 46,200 | — | — |
| 2017-03-23 | $12.31 | $60.74 | 77,800 | — | — |
| 2017-03-22 | $12.29 | $60.64 | 114,200 | — | — |
| 2017-03-21 | $12.29 | $60.64 | 86,300 | — | — |
| 2017-03-20 | $12.28 | $60.59 | 86,300 | — | — |
| 2017-03-17 | $12.11 | $59.75 | 81,200 | — | — |
| 2017-03-16 | $12.11 | $59.75 | 118,300 | — | — |
| 2017-03-15 | $12.15 | $59.95 | 122,300 | — | — |
| 2017-03-14 | $12.06 | $59.50 | 91,500 | — | — |
| 2017-03-13 | $12.09 | $59.65 | 125,400 | — | — |
| 2017-03-10 | $12.07 | $59.26 | 215,200 | — | — |
| 2017-03-09 | $12.11 | $59.46 | 156,400 | — | — |
| 2017-03-08 | $12.22 | $60.00 | 139,100 | — | — |
| 2017-03-07 | $12.31 | $60.44 | 66,100 | — | — |
| 2017-03-06 | $12.32 | $60.49 | 131,800 | — | — |
| 2017-03-03 | $12.28 | $60.29 | 177,800 | — | — |
| 2017-03-02 | $12.32 | $60.49 | 128,400 | — | — |
| 2017-03-01 | $12.40 | $60.88 | 133,200 | — | — |
| 2017-02-28 | $12.46 | $61.18 | 121,200 | — | — |
| 2017-02-27 | $12.44 | $61.08 | 138,200 | — | — |
| 2017-02-24 | $12.46 | $61.18 | 134,900 | — | — |
| 2017-02-23 | $12.41 | $60.93 | 105,800 | — | — |
| 2017-02-22 | $12.37 | $60.73 | 114,700 | — | — |
| 2017-02-21 | $12.34 | $60.59 | 168,800 | — | — |
| 2017-02-17 | $12.27 | $60.24 | 131,800 | — | — |
| 2017-02-16 | $12.27 | $60.24 | 94,500 | — | — |
| 2017-02-15 | $12.32 | $60.49 | 189,100 | — | — |
| 2017-02-14 | $12.35 | $60.64 | 138,500 | — | — |
| 2017-02-13 | $12.44 | $61.08 | 37,300 | — | — |
| 2017-02-10 | $12.53 | $61.23 | 99,300 | — | — |
| 2017-02-09 | $12.53 | $61.23 | 56,500 | — | — |
| 2017-02-08 | $12.59 | $61.52 | 90,700 | — | — |
| 2017-02-07 | $12.58 | $61.47 | 120,100 | — | — |
| 2017-02-06 | $12.56 | $61.38 | 66,800 | — | — |
| 2017-02-03 | $12.54 | $61.28 | 59,100 | — | — |
| 2017-02-02 | $12.54 | $61.28 | 99,500 | — | — |
| 2017-02-01 | $12.58 | $61.47 | 184,100 | — | — |
| 2017-01-31 | $12.54 | $61.28 | 103,400 | — | — |
| 2017-01-30 | $12.44 | $60.79 | 192,800 | — | — |
| 2017-01-27 | $12.40 | $60.59 | 107,400 | — | — |
| 2017-01-26 | $12.36 | $60.40 | 334,400 | — | — |
| 2017-01-25 | $12.42 | $60.69 | 95,000 | — | — |
| 2017-01-24 | $12.45 | $60.84 | 159,700 | — | — |
| 2017-01-23 | $12.39 | $60.54 | 123,900 | — | — |
| 2017-01-20 | $12.36 | $60.40 | 68,300 | — | — |
| 2017-01-19 | $12.38 | $60.50 | 98,800 | — | — |
| 2017-01-18 | $12.49 | $61.03 | 124,300 | — | — |
| 2017-01-17 | $12.52 | $61.18 | 139,100 | — | — |
| 2017-01-13 | $12.58 | $61.19 | 141,300 | — | — |
| 2017-01-12 | $12.57 | $61.14 | 109,300 | — | — |
| 2017-01-11 | $12.55 | $61.04 | 60,000 | — | — |
| 2017-01-10 | $12.59 | $61.23 | 103,100 | — | — |
| 2017-01-09 | $12.62 | $61.38 | 85,900 | — | — |
| 2017-01-06 | $12.49 | $60.75 | 78,400 | — | — |
| 2017-01-05 | $12.47 | $60.65 | 160,400 | — | — |
| 2017-01-04 | $12.43 | $60.46 | 191,500 | — | — |
| 2017-01-03 | $12.43 | $60.46 | 106,200 | — | — |