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
- 2001-10-22 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 | $17.61 | $30.02 | 11,000 | — | — |
| 2017-12-28 | $17.66 | $30.10 | 12,400 | — | — |
| 2017-12-27 | $17.52 | $29.86 | 7,300 | — | — |
| 2017-12-26 | $17.31 | $29.51 | 4,700 | — | — |
| 2017-12-22 | $17.47 | $29.78 | 13,700 | — | — |
| 2017-12-21 | $17.50 | $29.83 | 57,700 | — | — |
| 2017-12-20 | $17.04 | $29.05 | 8,200 | — | — |
| 2017-12-19 | $17.06 | $29.08 | 11,200 | — | — |
| 2017-12-18 | $17.16 | $29.25 | 15,100 | — | — |
| 2017-12-15 | $16.95 | $28.89 | 11,600 | — | — |
| 2017-12-14 | $17.10 | $29.15 | 16,600 | — | — |
| 2017-12-13 | $16.91 | $28.82 | 9,100 | — | — |
| 2017-12-12 | $16.63 | $28.35 | 13,700 | — | — |
| 2017-12-11 | $16.66 | $28.23 | 25,500 | — | — |
| 2017-12-08 | $16.69 | $28.28 | 22,800 | — | — |
| 2017-12-07 | $16.20 | $27.45 | 153,000 | — | — |
| 2017-12-06 | $16.25 | $27.53 | 45,000 | — | — |
| 2017-12-05 | $16.28 | $27.58 | 34,300 | — | — |
| 2017-12-04 | $16.46 | $27.89 | 46,300 | — | — |
| 2017-12-01 | $16.49 | $27.94 | 38,800 | — | — |
| 2017-11-30 | $16.43 | $27.84 | 61,800 | — | — |
| 2017-11-29 | $16.41 | $27.80 | 22,000 | — | — |
| 2017-11-28 | $16.55 | $28.04 | 104,300 | — | — |
| 2017-11-27 | $16.32 | $27.65 | 9,600 | — | — |
| 2017-11-24 | $16.45 | $27.87 | 4,500 | — | — |
| 2017-11-22 | $16.53 | $28.01 | 115,200 | — | — |
| 2017-11-21 | $16.42 | $27.82 | 123,400 | — | — |
| 2017-11-20 | $16.10 | $27.28 | 153,200 | — | — |
| 2017-11-17 | $16.01 | $27.13 | 62,700 | — | — |
| 2017-11-16 | $15.76 | $26.70 | 87,000 | — | — |
| 2017-11-15 | $15.68 | $26.57 | 24,600 | — | — |
| 2017-11-14 | $15.81 | $26.79 | 61,700 | — | — |
| 2017-11-13 | $15.97 | $27.06 | 74,700 | — | — |
| 2017-11-10 | $15.99 | $27.09 | 96,300 | — | — |
| 2017-11-09 | $15.56 | $26.36 | 320,200 | — | — |
| 2017-11-08 | $14.65 | $24.82 | 26,100 | — | — |
| 2017-11-07 | $14.75 | $24.99 | 22,700 | — | — |
| 2017-11-06 | $15.10 | $25.58 | 17,700 | — | — |
| 2017-11-03 | $14.91 | $25.26 | 26,400 | — | — |
| 2017-11-02 | $15.07 | $25.53 | 21,100 | — | — |
| 2017-11-01 | $15.12 | $25.62 | 15,100 | — | — |
| 2017-10-31 | $15.39 | $26.08 | 19,800 | — | — |
| 2017-10-30 | $15.39 | $26.08 | 16,600 | — | — |
| 2017-10-27 | $15.13 | $25.64 | 10,300 | — | — |
| 2017-10-26 | $14.97 | $25.36 | 25,200 | — | — |
| 2017-10-25 | $14.72 | $24.94 | 7,900 | — | — |
| 2017-10-24 | $14.86 | $25.18 | 12,700 | — | — |
| 2017-10-23 | $14.80 | $25.08 | 24,500 | — | — |
| 2017-10-20 | $14.72 | $24.94 | 38,400 | — | — |
| 2017-10-19 | $14.85 | $25.16 | 13,400 | — | — |
| 2017-10-18 | $14.67 | $24.86 | 22,200 | — | — |
| 2017-10-17 | $14.22 | $24.09 | 16,800 | — | — |
| 2017-10-16 | $14.03 | $23.77 | 9,700 | — | — |
| 2017-10-13 | $14.01 | $23.74 | 9,200 | — | — |
| 2017-10-12 | $13.69 | $23.20 | 21,200 | — | — |
| 2017-10-11 | $13.73 | $23.26 | 13,500 | — | — |
| 2017-10-10 | $13.83 | $23.43 | 15,400 | — | — |
| 2017-10-09 | $13.78 | $23.35 | 13,700 | — | — |
| 2017-10-06 | $13.80 | $23.38 | 15,400 | — | — |
| 2017-10-05 | $13.81 | $23.40 | 19,500 | — | — |
| 2017-10-04 | $13.82 | $23.42 | 22,400 | — | — |
| 2017-10-03 | $13.98 | $23.69 | 27,800 | — | — |
| 2017-10-02 | $14.11 | $23.91 | 13,900 | — | — |
| 2017-09-29 | $14.06 | $23.82 | 20,400 | — | — |
| 2017-09-28 | $14.11 | $23.91 | 29,100 | — | — |
| 2017-09-27 | $13.99 | $23.70 | 36,500 | — | — |
| 2017-09-26 | $13.90 | $23.55 | 23,200 | — | — |
| 2017-09-25 | $13.92 | $23.59 | 19,300 | — | — |
| 2017-09-22 | $13.89 | $23.53 | 16,100 | — | — |
| 2017-09-21 | $13.76 | $23.31 | 33,400 | — | — |
| 2017-09-20 | $13.92 | $23.59 | 26,900 | — | — |
| 2017-09-19 | $14.02 | $23.75 | 12,100 | — | — |
| 2017-09-18 | $13.85 | $23.47 | 35,500 | — | — |
| 2017-09-15 | $13.93 | $23.60 | 67,800 | — | — |
| 2017-09-14 | $14.61 | $24.75 | 17,900 | — | — |
| 2017-09-13 | $14.71 | $24.92 | 36,400 | — | — |
| 2017-09-12 | $14.66 | $24.84 | 32,600 | — | — |
| 2017-09-11 | $14.67 | $24.86 | 28,100 | — | — |
| 2017-09-08 | $14.64 | $24.81 | 89,900 | — | — |
| 2017-09-07 | $14.75 | $24.99 | 39,500 | — | — |
| 2017-09-06 | $14.50 | $24.57 | 30,800 | — | — |
| 2017-09-05 | $14.22 | $24.09 | 29,000 | — | — |
| 2017-09-01 | $14.09 | $23.87 | 17,000 | — | — |
| 2017-08-31 | $14.17 | $24.01 | 29,700 | — | — |
| 2017-08-30 | $13.79 | $23.37 | 35,000 | — | — |
| 2017-08-29 | $14.07 | $23.84 | 36,600 | — | — |
| 2017-08-28 | $14.18 | $24.03 | 11,700 | — | — |
| 2017-08-25 | $14.25 | $24.14 | 28,200 | — | — |
| 2017-08-24 | $14.20 | $24.06 | 10,000 | — | — |
| 2017-08-23 | $14.28 | $24.20 | 11,200 | — | — |
| 2017-08-22 | $14.26 | $24.16 | 28,200 | — | — |
| 2017-08-21 | $14.19 | $24.04 | 16,900 | — | — |
| 2017-08-18 | $14.37 | $24.35 | 12,200 | — | — |
| 2017-08-17 | $14.11 | $23.91 | 28,600 | — | — |
| 2017-08-16 | $14.10 | $23.89 | 21,600 | — | — |
| 2017-08-15 | $13.64 | $23.11 | 51,600 | — | — |
| 2017-08-14 | $13.81 | $23.40 | 16,200 | — | — |
| 2017-08-11 | $13.68 | $23.18 | 9,000 | — | — |
| 2017-08-10 | $13.67 | $23.16 | 15,300 | — | — |
| 2017-08-09 | $13.92 | $23.59 | 15,400 | — | — |
| 2017-08-08 | $14.24 | $24.13 | 14,400 | — | — |
| 2017-08-07 | $15.09 | $25.57 | 9,400 | — | — |
| 2017-08-04 | $15.04 | $25.48 | 5,900 | — | — |
| 2017-08-03 | $15.06 | $25.52 | 2,900 | — | — |
| 2017-08-02 | $15.15 | $25.67 | 9,900 | — | — |
| 2017-08-01 | $15.12 | $25.62 | 3,800 | — | — |
| 2017-07-31 | $15.41 | $26.11 | 9,700 | — | — |
| 2017-07-28 | $15.56 | $26.36 | 4,000 | — | — |
| 2017-07-27 | $15.60 | $26.43 | 2,400 | — | — |
| 2017-07-26 | $15.83 | $26.82 | 3,300 | — | — |
| 2017-07-25 | $15.54 | $26.33 | 9,200 | — | — |
| 2017-07-24 | $15.20 | $25.75 | 5,100 | — | — |
| 2017-07-21 | $15.20 | $25.75 | 2,500 | — | — |
| 2017-07-20 | $15.26 | $25.86 | 8,600 | — | — |
| 2017-07-19 | $15.41 | $26.11 | 5,700 | — | — |
| 2017-07-18 | $15.47 | $26.21 | 4,800 | — | — |
| 2017-07-17 | $15.52 | $26.30 | 4,800 | — | — |
| 2017-07-14 | $15.49 | $26.25 | 13,500 | — | — |
| 2017-07-13 | $15.11 | $25.60 | 9,500 | — | — |
| 2017-07-12 | $15.08 | $25.55 | 8,800 | — | — |
| 2017-07-11 | $15.00 | $25.42 | 8,700 | — | — |
| 2017-07-10 | $15.07 | $25.53 | 12,300 | — | — |
| 2017-07-07 | $15.02 | $25.45 | 9,000 | — | — |
| 2017-07-06 | $15.05 | $25.50 | 7,500 | — | — |
| 2017-07-05 | $15.33 | $25.97 | 10,400 | — | — |
| 2017-07-03 | $15.39 | $26.08 | 8,600 | — | — |
| 2017-06-30 | $15.77 | $26.72 | 7,200 | — | — |
| 2017-06-29 | $16.02 | $27.14 | 12,800 | — | — |
| 2017-06-28 | $15.88 | $26.91 | 10,700 | — | — |
| 2017-06-27 | $15.22 | $25.79 | 5,100 | — | — |
| 2017-06-26 | $15.20 | $25.75 | 6,900 | — | — |
| 2017-06-23 | $15.30 | $25.92 | 20,300 | — | — |
| 2017-06-22 | $15.24 | $25.82 | 9,100 | — | — |
| 2017-06-21 | $15.22 | $25.79 | 11,400 | — | — |
| 2017-06-20 | $15.10 | $25.58 | 11,800 | — | — |
| 2017-06-19 | $15.31 | $25.94 | 9,400 | — | — |
| 2017-06-16 | $15.36 | $26.03 | 4,500 | — | — |
| 2017-06-15 | $15.45 | $26.18 | 11,500 | — | — |
| 2017-06-14 | $15.53 | $26.31 | 13,600 | — | — |
| 2017-06-13 | $15.16 | $25.69 | 15,300 | — | — |
| 2017-06-12 | $14.92 | $25.28 | 10,600 | — | — |
| 2017-06-09 | $14.92 | $25.28 | 13,800 | — | — |
| 2017-06-08 | $15.08 | $25.55 | 21,700 | — | — |
| 2017-06-07 | $14.80 | $25.08 | 15,000 | — | — |
| 2017-06-06 | $14.76 | $25.01 | 16,500 | — | — |
| 2017-06-05 | $15.05 | $25.03 | 19,000 | — | — |
| 2017-06-02 | $15.15 | $25.19 | 11,200 | — | — |
| 2017-06-01 | $14.79 | $24.59 | 20,900 | — | — |
| 2017-05-31 | $14.63 | $24.33 | 18,700 | — | — |
| 2017-05-30 | $14.68 | $24.41 | 15,200 | — | — |
| 2017-05-26 | $14.73 | $24.49 | 10,400 | — | — |
| 2017-05-25 | $14.87 | $24.73 | 15,700 | — | — |
| 2017-05-24 | $14.98 | $24.91 | 10,200 | — | — |
| 2017-05-23 | $14.95 | $24.86 | 12,200 | — | — |
| 2017-05-22 | $15.10 | $25.11 | 20,300 | — | — |
| 2017-05-19 | $15.17 | $25.23 | 15,000 | — | — |
| 2017-05-18 | $14.88 | $24.74 | 29,000 | — | — |
| 2017-05-17 | $15.91 | $26.46 | 9,900 | — | — |
| 2017-05-16 | $16.38 | $27.24 | 24,900 | — | — |
| 2017-05-15 | $16.26 | $27.04 | 7,800 | — | — |
| 2017-05-12 | $16.18 | $26.90 | 50,800 | — | — |
| 2017-05-11 | $16.23 | $26.99 | 53,900 | — | — |
| 2017-05-10 | $16.35 | $27.19 | 37,200 | — | — |
| 2017-05-09 | $16.24 | $27.00 | 58,900 | — | — |
| 2017-05-08 | $16.33 | $27.15 | 10,300 | — | — |
| 2017-05-05 | $16.73 | $27.82 | 7,400 | — | — |
| 2017-05-04 | $16.81 | $27.95 | 14,000 | — | — |
| 2017-05-03 | $16.82 | $27.97 | 4,500 | — | — |
| 2017-05-02 | $17.20 | $28.60 | 3,300 | — | — |
| 2017-05-01 | $17.27 | $28.72 | 60,600 | — | — |
| 2017-04-28 | $17.06 | $28.37 | 54,700 | — | — |
| 2017-04-27 | $16.82 | $27.97 | 23,900 | — | — |
| 2017-04-26 | $16.67 | $27.72 | 2,800 | — | — |
| 2017-04-25 | $16.62 | $27.64 | 3,400 | — | — |
| 2017-04-24 | $16.53 | $27.49 | 46,900 | — | — |
| 2017-04-21 | $16.30 | $27.10 | 7,100 | — | — |
| 2017-04-20 | $16.10 | $26.77 | 9,300 | — | — |
| 2017-04-19 | $15.67 | $26.06 | 8,400 | — | — |
| 2017-04-18 | $15.84 | $26.34 | 7,000 | — | — |
| 2017-04-17 | $15.87 | $26.39 | 17,500 | — | — |
| 2017-04-13 | $15.74 | $26.17 | 5,800 | — | — |
| 2017-04-12 | $16.00 | $26.61 | 9,400 | — | — |
| 2017-04-11 | $15.87 | $26.39 | 4,000 | — | — |
| 2017-04-10 | $15.89 | $26.42 | 10,600 | — | — |
| 2017-04-07 | $15.86 | $26.37 | 8,400 | — | — |
| 2017-04-06 | $15.89 | $26.42 | 5,200 | — | — |
| 2017-04-05 | $15.80 | $26.27 | 9,400 | — | — |
| 2017-04-04 | $15.63 | $25.99 | 5,900 | — | — |
| 2017-04-03 | $15.72 | $26.14 | 8,300 | — | — |
| 2017-03-31 | $15.80 | $26.27 | 7,100 | — | — |
| 2017-03-30 | $15.96 | $26.54 | 5,300 | — | — |
| 2017-03-29 | $15.80 | $26.27 | 10,000 | — | — |
| 2017-03-28 | $15.61 | $25.96 | 3,400 | — | — |
| 2017-03-27 | $15.46 | $25.71 | 4,100 | — | — |
| 2017-03-24 | $15.57 | $25.89 | 16,000 | — | — |
| 2017-03-23 | $15.51 | $25.79 | 10,300 | — | — |
| 2017-03-22 | $15.37 | $25.56 | 9,000 | — | — |
| 2017-03-21 | $15.57 | $25.89 | 6,600 | — | — |
| 2017-03-20 | $15.72 | $26.14 | 4,200 | — | — |
| 2017-03-17 | $15.74 | $26.17 | 6,400 | — | — |
| 2017-03-16 | $16.00 | $26.61 | 17,100 | — | — |
| 2017-03-15 | $15.90 | $26.44 | 29,000 | — | — |
| 2017-03-14 | $15.63 | $25.99 | 12,200 | — | — |
| 2017-03-13 | $15.53 | $25.82 | 13,500 | — | — |
| 2017-03-10 | $15.55 | $25.86 | 8,000 | — | — |
| 2017-03-09 | $15.19 | $25.26 | 14,000 | — | — |
| 2017-03-08 | $15.01 | $24.96 | 11,500 | — | — |
| 2017-03-07 | $14.96 | $24.88 | 17,800 | — | — |
| 2017-03-06 | $14.89 | $24.76 | 11,000 | — | — |
| 2017-03-03 | $15.10 | $25.11 | 9,200 | — | — |
| 2017-03-02 | $15.01 | $24.96 | 10,900 | — | — |
| 2017-03-01 | $15.24 | $25.34 | 12,300 | — | — |
| 2017-02-28 | $14.87 | $24.73 | 74,600 | — | — |
| 2017-02-27 | $14.86 | $24.71 | 3,700 | — | — |
| 2017-02-24 | $14.84 | $24.68 | 4,100 | — | — |
| 2017-02-23 | $14.68 | $24.41 | 11,700 | — | — |
| 2017-02-22 | $14.59 | $24.26 | 11,300 | — | — |
| 2017-02-21 | $14.57 | $24.23 | 13,600 | — | — |
| 2017-02-17 | $14.41 | $23.96 | 10,300 | — | — |
| 2017-02-16 | $14.73 | $24.49 | 9,000 | — | — |
| 2017-02-15 | $14.59 | $24.26 | 56,100 | — | — |
| 2017-02-14 | $14.70 | $24.44 | 15,100 | — | — |
| 2017-02-13 | $14.73 | $24.49 | 6,400 | — | — |
| 2017-02-10 | $14.80 | $24.61 | 11,400 | — | — |
| 2017-02-09 | $14.59 | $24.26 | 8,100 | — | — |
| 2017-02-08 | $14.84 | $24.68 | 24,300 | — | — |
| 2017-02-07 | $14.70 | $24.44 | 3,600 | — | — |
| 2017-02-06 | $15.10 | $25.11 | 11,700 | — | — |
| 2017-02-03 | $15.56 | $25.87 | 26,100 | — | — |
| 2017-02-02 | $16.14 | $26.84 | 7,400 | — | — |
| 2017-02-01 | $16.07 | $26.72 | 3,000 | — | — |
| 2017-01-31 | $15.77 | $26.22 | 10,300 | — | — |
| 2017-01-30 | $15.71 | $26.12 | 13,000 | — | — |
| 2017-01-27 | $15.80 | $26.27 | 6,500 | — | — |
| 2017-01-26 | $15.76 | $26.21 | 4,200 | — | — |
| 2017-01-25 | $15.88 | $26.41 | 5,600 | — | — |
| 2017-01-24 | $15.74 | $26.17 | 11,000 | — | — |
| 2017-01-23 | $15.46 | $25.71 | 6,700 | — | — |
| 2017-01-20 | $15.59 | $25.92 | 4,600 | — | — |
| 2017-01-19 | $15.55 | $25.86 | 5,800 | — | — |
| 2017-01-18 | $15.53 | $25.82 | 3,000 | — | — |
| 2017-01-17 | $15.67 | $26.06 | 9,800 | — | — |
| 2017-01-13 | $16.05 | $26.69 | 4,500 | — | — |
| 2017-01-12 | $15.99 | $26.59 | 7,100 | — | — |
| 2017-01-11 | $16.10 | $26.77 | 5,400 | — | — |
| 2017-01-10 | $15.91 | $26.46 | 7,100 | — | — |
| 2017-01-09 | $16.10 | $26.77 | 40,700 | — | — |
| 2017-01-06 | $15.91 | $26.46 | 23,000 | — | — |
| 2017-01-05 | $16.15 | $26.85 | 45,500 | — | — |
| 2017-01-04 | $16.13 | $26.82 | 6,200 | — | — |
| 2017-01-03 | $16.09 | $26.75 | 19,200 | — | — |