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
- 2005-02-24 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 | $14.45 | $16.78 | 348,800 | — | — |
| 2017-12-28 | $14.70 | $17.07 | 217,100 | — | — |
| 2017-12-27 | $14.70 | $17.07 | 218,500 | — | — |
| 2017-12-26 | $14.75 | $17.13 | 235,400 | — | — |
| 2017-12-22 | $14.70 | $17.07 | 274,500 | — | — |
| 2017-12-21 | $14.70 | $17.07 | 348,300 | — | — |
| 2017-12-20 | $14.65 | $17.02 | 285,100 | — | — |
| 2017-12-19 | $14.55 | $16.90 | 405,600 | — | — |
| 2017-12-18 | $14.60 | $16.96 | 509,100 | — | — |
| 2017-12-15 | $14.65 | $17.02 | 1,506,200 | — | — |
| 2017-12-14 | $14.30 | $16.61 | 445,800 | — | — |
| 2017-12-13 | $14.35 | $16.67 | 485,800 | — | — |
| 2017-12-12 | $14.35 | $16.67 | 402,900 | — | — |
| 2017-12-11 | $14.40 | $16.73 | 284,100 | — | — |
| 2017-12-08 | $14.50 | $16.84 | 337,100 | — | — |
| 2017-12-07 | $14.65 | $17.02 | 549,000 | — | — |
| 2017-12-06 | $14.60 | $16.96 | 372,500 | — | — |
| 2017-12-05 | $14.68 | $17.05 | 425,700 | — | — |
| 2017-12-04 | $14.90 | $17.27 | 771,700 | — | — |
| 2017-12-01 | $14.70 | $17.04 | 538,700 | — | — |
| 2017-11-30 | $14.80 | $17.16 | 719,000 | — | — |
| 2017-11-29 | $15.10 | $17.50 | 858,200 | — | — |
| 2017-11-28 | $14.80 | $17.16 | 596,700 | — | — |
| 2017-11-27 | $14.55 | $16.87 | 374,200 | — | — |
| 2017-11-24 | $14.45 | $16.75 | 201,000 | — | — |
| 2017-11-22 | $14.55 | $16.87 | 428,500 | — | — |
| 2017-11-21 | $14.60 | $16.92 | 521,300 | — | — |
| 2017-11-20 | $14.65 | $16.98 | 681,300 | — | — |
| 2017-11-17 | $14.45 | $16.75 | 495,800 | — | — |
| 2017-11-16 | $14.30 | $16.58 | 491,500 | — | — |
| 2017-11-15 | $14.25 | $16.52 | 479,800 | — | — |
| 2017-11-14 | $14.45 | $16.75 | 347,800 | — | — |
| 2017-11-13 | $14.50 | $16.81 | 323,200 | — | — |
| 2017-11-10 | $14.30 | $16.58 | 369,900 | — | — |
| 2017-11-09 | $14.20 | $16.46 | 345,300 | — | — |
| 2017-11-08 | $14.35 | $16.63 | 389,200 | — | — |
| 2017-11-07 | $14.45 | $16.75 | 300,200 | — | — |
| 2017-11-06 | $14.80 | $17.16 | 399,000 | — | — |
| 2017-11-03 | $14.80 | $17.16 | 674,300 | — | — |
| 2017-11-02 | $14.75 | $17.10 | 1,848,300 | — | — |
| 2017-11-01 | $15.05 | $17.45 | 291,700 | — | — |
| 2017-10-31 | $15.05 | $17.45 | 400,800 | — | — |
| 2017-10-30 | $15.10 | $17.50 | 164,300 | — | — |
| 2017-10-27 | $15.50 | $17.97 | 164,800 | — | — |
| 2017-10-26 | $15.45 | $17.91 | 153,200 | — | — |
| 2017-10-25 | $15.40 | $17.85 | 202,900 | — | — |
| 2017-10-24 | $15.35 | $17.79 | 213,900 | — | — |
| 2017-10-23 | $15.20 | $17.62 | 231,500 | — | — |
| 2017-10-20 | $15.45 | $17.91 | 282,200 | — | — |
| 2017-10-19 | $15.50 | $17.97 | 238,500 | — | — |
| 2017-10-18 | $15.40 | $17.85 | 256,800 | — | — |
| 2017-10-17 | $15.35 | $17.79 | 155,000 | — | — |
| 2017-10-16 | $15.40 | $17.85 | 264,000 | — | — |
| 2017-10-13 | $15.35 | $17.79 | 196,800 | — | — |
| 2017-10-12 | $15.35 | $17.79 | 196,700 | — | — |
| 2017-10-11 | $15.45 | $17.91 | 273,700 | — | — |
| 2017-10-10 | $15.50 | $17.97 | 354,700 | — | — |
| 2017-10-09 | $15.35 | $17.79 | 241,600 | — | — |
| 2017-10-06 | $15.30 | $17.74 | 219,700 | — | — |
| 2017-10-05 | $15.30 | $17.74 | 236,900 | — | — |
| 2017-10-04 | $15.25 | $17.68 | 340,100 | — | — |
| 2017-10-03 | $15.25 | $17.68 | 383,100 | — | — |
| 2017-10-02 | $15.45 | $17.77 | 480,100 | — | — |
| 2017-09-29 | $15.35 | $17.65 | 310,200 | — | — |
| 2017-09-28 | $15.35 | $17.65 | 306,300 | — | — |
| 2017-09-27 | $15.35 | $17.65 | 894,600 | — | — |
| 2017-09-26 | $15.30 | $17.60 | 382,500 | — | — |
| 2017-09-25 | $15.25 | $17.54 | 213,500 | — | — |
| 2017-09-22 | $15.25 | $17.54 | 351,100 | — | — |
| 2017-09-21 | $15.15 | $17.42 | 361,400 | — | — |
| 2017-09-20 | $15.10 | $17.37 | 412,800 | — | — |
| 2017-09-19 | $14.90 | $17.14 | 296,400 | — | — |
| 2017-09-18 | $14.80 | $17.02 | 297,300 | — | — |
| 2017-09-15 | $14.75 | $16.96 | 780,500 | — | — |
| 2017-09-14 | $14.40 | $16.56 | 437,900 | — | — |
| 2017-09-13 | $14.25 | $16.39 | 527,000 | — | — |
| 2017-09-12 | $13.95 | $16.04 | 448,900 | — | — |
| 2017-09-11 | $13.90 | $15.99 | 459,000 | — | — |
| 2017-09-08 | $13.70 | $15.76 | 635,100 | — | — |
| 2017-09-07 | $13.60 | $15.64 | 493,700 | — | — |
| 2017-09-06 | $13.85 | $15.93 | 336,500 | — | — |
| 2017-09-05 | $14.00 | $16.10 | 384,100 | — | — |
| 2017-09-01 | $14.15 | $16.27 | 310,300 | — | — |
| 2017-08-31 | $14.15 | $16.27 | 291,500 | — | — |
| 2017-08-30 | $14.15 | $16.27 | 231,800 | — | — |
| 2017-08-29 | $14.15 | $16.27 | 206,400 | — | — |
| 2017-08-28 | $14.25 | $16.39 | 172,800 | — | — |
| 2017-08-25 | $14.25 | $16.36 | 282,600 | — | — |
| 2017-08-24 | $14.20 | $16.30 | 244,000 | — | — |
| 2017-08-23 | $14.10 | $16.18 | 332,200 | — | — |
| 2017-08-22 | $14.20 | $16.30 | 193,900 | — | — |
| 2017-08-21 | $14.15 | $16.24 | 266,800 | — | — |
| 2017-08-18 | $14.10 | $16.18 | 379,600 | — | — |
| 2017-08-17 | $14.15 | $16.24 | 328,000 | — | — |
| 2017-08-16 | $14.30 | $16.41 | 245,900 | — | — |
| 2017-08-15 | $14.40 | $16.53 | 249,200 | — | — |
| 2017-08-14 | $14.55 | $16.70 | 304,100 | — | — |
| 2017-08-11 | $14.10 | $16.18 | 277,900 | — | — |
| 2017-08-10 | $14.35 | $16.47 | 398,300 | — | — |
| 2017-08-09 | $14.40 | $16.53 | 309,800 | — | — |
| 2017-08-08 | $14.60 | $16.76 | 222,200 | — | — |
| 2017-08-07 | $14.55 | $16.70 | 230,900 | — | — |
| 2017-08-04 | $14.45 | $16.58 | 382,100 | — | — |
| 2017-08-03 | $14.50 | $16.64 | 222,900 | — | — |
| 2017-08-02 | $14.65 | $16.81 | 232,100 | — | — |
| 2017-08-01 | $14.70 | $16.87 | 311,200 | — | — |
| 2017-07-31 | $14.60 | $16.76 | 319,300 | — | — |
| 2017-07-28 | $14.70 | $16.87 | 207,100 | — | — |
| 2017-07-27 | $14.75 | $16.93 | 226,700 | — | — |
| 2017-07-26 | $14.70 | $16.87 | 190,800 | — | — |
| 2017-07-25 | $14.90 | $17.10 | 344,300 | — | — |
| 2017-07-24 | $14.75 | $16.93 | 253,100 | — | — |
| 2017-07-21 | $14.70 | $16.87 | 288,500 | — | — |
| 2017-07-20 | $14.75 | $16.93 | 128,000 | — | — |
| 2017-07-19 | $14.70 | $16.87 | 207,100 | — | — |
| 2017-07-18 | $14.55 | $16.70 | 714,000 | — | — |
| 2017-07-17 | $14.55 | $16.70 | 341,700 | — | — |
| 2017-07-14 | $14.65 | $16.81 | 293,900 | — | — |
| 2017-07-13 | $14.75 | $16.93 | 170,500 | — | — |
| 2017-07-12 | $14.85 | $17.04 | 202,800 | — | — |
| 2017-07-11 | $14.70 | $16.87 | 289,000 | — | — |
| 2017-07-10 | $14.95 | $17.16 | 265,600 | — | — |
| 2017-07-07 | $15.25 | $17.50 | 425,100 | — | — |
| 2017-07-06 | $14.85 | $17.04 | 312,900 | — | — |
| 2017-07-05 | $15.10 | $17.33 | 222,300 | — | — |
| 2017-07-03 | $15.15 | $17.39 | 146,200 | — | — |
| 2017-06-30 | $14.85 | $17.04 | 164,700 | — | — |
| 2017-06-29 | $14.85 | $17.04 | 300,700 | — | — |
| 2017-06-28 | $14.90 | $17.10 | 392,200 | — | — |
| 2017-06-27 | $14.60 | $16.76 | 343,800 | — | — |
| 2017-06-26 | $14.55 | $16.70 | 316,500 | — | — |
| 2017-06-23 | $14.25 | $16.36 | 764,800 | — | — |
| 2017-06-22 | $14.30 | $16.41 | 198,000 | — | — |
| 2017-06-21 | $14.20 | $16.30 | 261,400 | — | — |
| 2017-06-20 | $14.25 | $16.36 | 369,100 | — | — |
| 2017-06-19 | $14.50 | $16.64 | 326,600 | — | — |
| 2017-06-16 | $14.70 | $16.87 | 847,000 | — | — |
| 2017-06-15 | $14.55 | $16.70 | 218,100 | — | — |
| 2017-06-14 | $14.45 | $16.58 | 374,500 | — | — |
| 2017-06-13 | $14.65 | $16.81 | 232,600 | — | — |
| 2017-06-12 | $14.55 | $16.70 | 419,800 | — | — |
| 2017-06-09 | $14.75 | $16.93 | 480,300 | — | — |
| 2017-06-08 | $14.45 | $16.58 | 506,500 | — | — |
| 2017-06-07 | $14.00 | $16.07 | 328,600 | — | — |
| 2017-06-06 | $13.85 | $15.90 | 400,500 | — | — |
| 2017-06-05 | $14.05 | $16.13 | 303,900 | — | — |
| 2017-06-02 | $14.15 | $16.21 | 581,600 | — | — |
| 2017-06-01 | $14.15 | $16.21 | 361,800 | — | — |
| 2017-05-31 | $13.95 | $15.98 | 380,100 | — | — |
| 2017-05-30 | $13.90 | $15.92 | 415,400 | — | — |
| 2017-05-26 | $14.00 | $16.03 | 345,200 | — | — |
| 2017-05-25 | $14.05 | $16.09 | 405,100 | — | — |
| 2017-05-24 | $14.00 | $16.03 | 475,900 | — | — |
| 2017-05-23 | $14.25 | $16.32 | 404,200 | — | — |
| 2017-05-22 | $14.00 | $16.03 | 437,400 | — | — |
| 2017-05-19 | $14.00 | $16.03 | 608,100 | — | — |
| 2017-05-18 | $14.10 | $16.15 | 555,400 | — | — |
| 2017-05-17 | $13.85 | $15.86 | 870,700 | — | — |
| 2017-05-16 | $14.20 | $16.26 | 1,050,200 | — | — |
| 2017-05-15 | $14.75 | $16.89 | 388,700 | — | — |
| 2017-05-12 | $14.80 | $16.95 | 360,800 | — | — |
| 2017-05-11 | $14.65 | $16.78 | 609,100 | — | — |
| 2017-05-10 | $14.70 | $16.84 | 711,700 | — | — |
| 2017-05-09 | $14.55 | $16.66 | 397,400 | — | — |
| 2017-05-08 | $14.75 | $16.89 | 508,300 | — | — |
| 2017-05-05 | $14.60 | $16.72 | 239,600 | — | — |
| 2017-05-04 | $14.65 | $16.78 | 188,000 | — | — |
| 2017-05-03 | $14.50 | $16.61 | 367,200 | — | — |
| 2017-05-02 | $14.40 | $16.49 | 322,200 | — | — |
| 2017-05-01 | $14.50 | $16.61 | 440,000 | — | — |
| 2017-04-28 | $14.60 | $16.72 | 447,900 | — | — |
| 2017-04-27 | $15.30 | $17.52 | 246,800 | — | — |
| 2017-04-26 | $15.35 | $17.58 | 475,300 | — | — |
| 2017-04-25 | $15.40 | $17.64 | 417,500 | — | — |
| 2017-04-24 | $15.35 | $17.58 | 277,600 | — | — |
| 2017-04-21 | $15.20 | $17.41 | 304,700 | — | — |
| 2017-04-20 | $15.10 | $17.29 | 493,300 | — | — |
| 2017-04-19 | $14.85 | $17.01 | 294,100 | — | — |
| 2017-04-18 | $14.85 | $17.01 | 324,300 | — | — |
| 2017-04-17 | $14.90 | $17.07 | 221,900 | — | — |
| 2017-04-13 | $14.65 | $16.78 | 353,200 | — | — |
| 2017-04-12 | $14.85 | $17.01 | 179,000 | — | — |
| 2017-04-11 | $15.10 | $17.29 | 286,300 | — | — |
| 2017-04-10 | $14.90 | $17.07 | 179,900 | — | — |
| 2017-04-07 | $14.85 | $17.01 | 462,200 | — | — |
| 2017-04-06 | $14.85 | $17.01 | 396,000 | — | — |
| 2017-04-05 | $14.85 | $17.01 | 458,600 | — | — |
| 2017-04-04 | $15.15 | $17.35 | 262,300 | — | — |
| 2017-04-03 | $15.10 | $17.29 | 309,900 | — | — |
| 2017-03-31 | $15.05 | $17.24 | 366,900 | — | — |
| 2017-03-30 | $15.10 | $17.29 | 489,100 | — | — |
| 2017-03-29 | $14.95 | $17.12 | 168,400 | — | — |
| 2017-03-28 | $15.00 | $17.18 | 307,800 | — | — |
| 2017-03-27 | $15.05 | $17.24 | 251,500 | — | — |
| 2017-03-24 | $14.95 | $17.12 | 229,600 | — | — |
| 2017-03-23 | $14.90 | $17.07 | 233,400 | — | — |
| 2017-03-22 | $14.65 | $16.78 | 342,700 | — | — |
| 2017-03-21 | $14.75 | $16.89 | 529,600 | — | — |
| 2017-03-20 | $15.40 | $17.64 | 336,600 | — | — |
| 2017-03-17 | $15.55 | $17.81 | 826,300 | — | — |
| 2017-03-16 | $15.40 | $17.64 | 423,500 | — | — |
| 2017-03-15 | $15.35 | $17.58 | 306,100 | — | — |
| 2017-03-14 | $15.30 | $17.52 | 237,500 | — | — |
| 2017-03-13 | $15.30 | $17.52 | 229,200 | — | — |
| 2017-03-10 | $15.35 | $17.58 | 569,800 | — | — |
| 2017-03-09 | $15.30 | $17.52 | 505,700 | — | — |
| 2017-03-08 | $15.05 | $17.24 | 358,200 | — | — |
| 2017-03-07 | $15.15 | $17.35 | 300,300 | — | — |
| 2017-03-06 | $15.25 | $17.47 | 320,900 | — | — |
| 2017-03-03 | $15.35 | $17.58 | 246,100 | — | — |
| 2017-03-02 | $15.35 | $17.58 | 271,400 | — | — |
| 2017-03-01 | $15.60 | $17.87 | 406,600 | — | — |
| 2017-02-28 | $15.35 | $17.58 | 507,500 | — | — |
| 2017-02-27 | $15.40 | $17.64 | 299,300 | — | — |
| 2017-02-24 | $15.30 | $17.49 | 369,200 | — | — |
| 2017-02-23 | $15.65 | $17.89 | 346,900 | — | — |
| 2017-02-22 | $15.60 | $17.83 | 374,200 | — | — |
| 2017-02-21 | $15.55 | $17.77 | 226,000 | — | — |
| 2017-02-17 | $15.60 | $17.83 | 559,900 | — | — |
| 2017-02-16 | $15.50 | $17.72 | 523,300 | — | — |
| 2017-02-15 | $15.35 | $17.55 | 321,400 | — | — |
| 2017-02-14 | $15.30 | $17.49 | 390,600 | — | — |
| 2017-02-13 | $15.25 | $17.43 | 405,300 | — | — |
| 2017-02-10 | $15.15 | $17.32 | 261,000 | — | — |
| 2017-02-09 | $15.05 | $17.20 | 305,100 | — | — |
| 2017-02-08 | $14.85 | $16.97 | 346,200 | — | — |
| 2017-02-07 | $15.00 | $17.15 | 385,900 | — | — |
| 2017-02-06 | $15.15 | $17.32 | 323,200 | — | — |
| 2017-02-03 | $15.25 | $17.43 | 326,200 | — | — |
| 2017-02-02 | $14.90 | $17.03 | 271,100 | — | — |
| 2017-02-01 | $15.25 | $17.43 | 339,800 | — | — |
| 2017-01-31 | $15.25 | $17.43 | 620,400 | — | — |
| 2017-01-30 | $14.45 | $16.52 | 296,700 | — | — |
| 2017-01-27 | $14.75 | $16.86 | 269,800 | — | — |
| 2017-01-26 | $14.70 | $16.80 | 433,600 | — | — |
| 2017-01-25 | $14.55 | $16.63 | 618,200 | — | — |
| 2017-01-24 | $14.60 | $16.69 | 410,900 | — | — |
| 2017-01-23 | $14.35 | $16.40 | 596,200 | — | — |
| 2017-01-20 | $14.40 | $16.46 | 487,400 | — | — |
| 2017-01-19 | $14.35 | $16.40 | 274,200 | — | — |
| 2017-01-18 | $14.40 | $16.46 | 354,500 | — | — |
| 2017-01-17 | $14.40 | $16.46 | 417,000 | — | — |
| 2017-01-13 | $14.80 | $16.92 | 434,400 | — | — |
| 2017-01-12 | $14.60 | $16.69 | 449,400 | — | — |
| 2017-01-11 | $14.80 | $16.92 | 571,700 | — | — |
| 2017-01-10 | $14.80 | $16.92 | 840,300 | — | — |
| 2017-01-09 | $15.00 | $17.15 | 989,400 | — | — |
| 2017-01-06 | $15.45 | $17.66 | 268,600 | — | — |
| 2017-01-05 | $15.45 | $17.66 | 283,200 | — | — |
| 2017-01-04 | $15.65 | $17.89 | 553,500 | — | — |
| 2017-01-03 | $15.70 | $17.95 | 648,900 | — | — |