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
- 1999-05-26 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 | $15.61 | $18.35 | 1,054,700 | — | — |
| 2017-12-28 | $15.55 | $18.28 | 472,300 | — | — |
| 2017-12-27 | $15.78 | $18.55 | 557,700 | — | — |
| 2017-12-26 | $15.73 | $18.49 | 252,700 | — | — |
| 2017-12-22 | $15.65 | $18.40 | 438,700 | — | — |
| 2017-12-21 | $15.59 | $18.33 | 419,900 | — | — |
| 2017-12-20 | $15.59 | $18.33 | 546,400 | — | — |
| 2017-12-19 | $15.47 | $18.18 | 665,000 | — | — |
| 2017-12-18 | $15.66 | $18.41 | 496,200 | — | — |
| 2017-12-15 | $15.64 | $18.38 | 535,300 | — | — |
| 2017-12-14 | $15.36 | $18.06 | 505,300 | — | — |
| 2017-12-13 | $15.45 | $18.16 | 833,900 | — | — |
| 2017-12-12 | $15.50 | $18.22 | 952,000 | — | — |
| 2017-12-11 | $15.49 | $18.21 | 602,200 | — | — |
| 2017-12-08 | $15.31 | $18.00 | 939,900 | — | — |
| 2017-12-07 | $15.66 | $18.41 | 762,100 | — | — |
| 2017-12-06 | $15.62 | $18.36 | 671,800 | — | — |
| 2017-12-05 | $15.77 | $18.54 | 497,800 | — | — |
| 2017-12-04 | $15.74 | $18.50 | 1,181,400 | — | — |
| 2017-12-01 | $15.39 | $18.09 | 1,042,200 | — | — |
| 2017-11-30 | $15.60 | $18.34 | 2,063,000 | — | — |
| 2017-11-29 | $15.12 | $17.77 | 898,500 | — | — |
| 2017-11-28 | $15.02 | $17.66 | 863,400 | — | — |
| 2017-11-27 | $14.86 | $17.47 | 686,700 | — | — |
| 2017-11-24 | $14.80 | $17.40 | 939,700 | — | — |
| 2017-11-22 | $14.75 | $17.34 | 866,100 | — | — |
| 2017-11-21 | $14.25 | $16.75 | 598,300 | — | — |
| 2017-11-20 | $14.20 | $16.69 | 633,700 | — | — |
| 2017-11-17 | $14.31 | $16.82 | 365,600 | — | — |
| 2017-11-16 | $14.26 | $16.76 | 523,600 | — | — |
| 2017-11-15 | $14.20 | $16.69 | 574,000 | — | — |
| 2017-11-14 | $14.00 | $16.46 | 1,189,700 | — | — |
| 2017-11-13 | $13.91 | $16.35 | 715,300 | — | — |
| 2017-11-10 | $14.33 | $16.84 | 641,700 | — | — |
| 2017-11-09 | $14.23 | $16.73 | 567,700 | — | — |
| 2017-11-08 | $14.17 | $16.66 | 567,000 | — | — |
| 2017-11-07 | $14.10 | $16.57 | 1,783,200 | — | — |
| 2017-11-06 | $14.10 | $16.57 | 619,600 | — | — |
| 2017-11-03 | $14.08 | $16.55 | 628,700 | — | — |
| 2017-11-02 | $14.06 | $16.53 | 724,400 | — | — |
| 2017-11-01 | $14.13 | $16.61 | 1,238,700 | — | — |
| 2017-10-31 | $14.39 | $16.92 | 1,055,400 | — | — |
| 2017-10-30 | $14.18 | $16.67 | 1,194,300 | — | — |
| 2017-10-27 | $14.12 | $16.60 | 826,500 | — | — |
| 2017-10-26 | $14.04 | $16.50 | 646,000 | — | — |
| 2017-10-25 | $14.07 | $16.54 | 655,100 | — | — |
| 2017-10-24 | $14.32 | $16.83 | 994,800 | — | — |
| 2017-10-23 | $14.28 | $16.79 | 1,608,300 | — | — |
| 2017-10-20 | $14.35 | $16.87 | 753,900 | — | — |
| 2017-10-19 | $14.50 | $17.04 | 1,045,000 | — | — |
| 2017-10-18 | $14.51 | $17.06 | 1,016,100 | — | — |
| 2017-10-17 | $14.61 | $17.17 | 1,536,900 | — | — |
| 2017-10-16 | $14.83 | $17.43 | 1,447,900 | — | — |
| 2017-10-13 | $14.57 | $17.13 | 987,600 | — | — |
| 2017-10-12 | $14.43 | $16.96 | 2,028,100 | — | — |
| 2017-10-11 | $14.42 | $16.95 | 1,383,400 | — | — |
| 2017-10-10 | $14.21 | $16.70 | 2,146,100 | — | — |
| 2017-10-09 | $13.90 | $16.34 | 804,700 | — | — |
| 2017-10-06 | $13.98 | $16.43 | 2,004,000 | — | — |
| 2017-10-05 | $14.01 | $16.47 | 867,500 | — | — |
| 2017-10-04 | $13.95 | $16.40 | 755,800 | — | — |
| 2017-10-03 | $14.00 | $16.46 | 420,900 | — | — |
| 2017-10-02 | $14.01 | $16.47 | 886,400 | — | — |
| 2017-09-29 | $13.87 | $16.30 | 1,856,800 | — | — |
| 2017-09-28 | $14.10 | $16.57 | 1,545,800 | — | — |
| 2017-09-27 | $14.15 | $16.63 | 3,778,900 | — | — |
| 2017-09-26 | $14.16 | $16.64 | 3,235,500 | — | — |
| 2017-09-25 | $14.13 | $16.61 | 2,743,400 | — | — |
| 2017-09-22 | $14.33 | $16.84 | 1,800,600 | — | — |
| 2017-09-21 | $14.31 | $16.82 | 2,595,800 | — | — |
| 2017-09-20 | $14.13 | $16.61 | 2,665,500 | — | — |
| 2017-09-19 | $13.98 | $16.43 | 3,472,200 | — | — |
| 2017-09-18 | $14.20 | $16.69 | 4,276,000 | — | — |
| 2017-09-15 | $14.33 | $16.84 | 5,531,600 | — | — |
| 2017-09-14 | $14.39 | $16.92 | 2,335,400 | — | — |
| 2017-09-13 | $14.78 | $17.37 | 2,113,700 | — | — |
| 2017-09-12 | $15.17 | $17.83 | 1,041,400 | — | — |
| 2017-09-11 | $15.17 | $17.83 | 1,389,400 | — | — |
| 2017-09-08 | $15.14 | $17.80 | 1,018,700 | — | — |
| 2017-09-07 | $15.31 | $18.00 | 1,826,600 | — | — |
| 2017-09-06 | $15.27 | $17.95 | 1,787,600 | — | — |
| 2017-09-05 | $15.32 | $18.01 | 1,589,500 | — | — |
| 2017-09-01 | $16.22 | $19.07 | 863,500 | — | — |
| 2017-08-31 | $16.49 | $19.38 | 1,056,300 | — | — |
| 2017-08-30 | $16.56 | $19.47 | 1,047,100 | — | — |
| 2017-08-29 | $16.74 | $19.68 | 808,100 | — | — |
| 2017-08-28 | $17.16 | $20.17 | 1,461,700 | — | — |
| 2017-08-25 | $16.94 | $19.91 | 1,155,000 | — | — |
| 2017-08-24 | $16.76 | $19.70 | 1,243,800 | — | — |
| 2017-08-23 | $16.54 | $19.44 | 480,900 | — | — |
| 2017-08-22 | $16.66 | $19.58 | 901,900 | — | — |
| 2017-08-21 | $16.48 | $19.37 | 558,700 | — | — |
| 2017-08-18 | $16.55 | $19.45 | 728,600 | — | — |
| 2017-08-17 | $16.76 | $19.70 | 1,111,700 | — | — |
| 2017-08-16 | $17.19 | $20.21 | 884,700 | — | — |
| 2017-08-15 | $17.04 | $20.03 | 587,100 | — | — |
| 2017-08-14 | $17.14 | $20.15 | 751,200 | — | — |
| 2017-08-11 | $16.93 | $19.90 | 856,600 | — | — |
| 2017-08-10 | $17.13 | $20.14 | 1,039,100 | — | — |
| 2017-08-09 | $17.54 | $20.62 | 488,800 | — | — |
| 2017-08-08 | $17.71 | $20.82 | 540,400 | — | — |
| 2017-08-07 | $18.03 | $21.19 | 1,871,900 | — | — |
| 2017-08-04 | $18.02 | $21.18 | 563,200 | — | — |
| 2017-08-03 | $17.99 | $21.15 | 964,100 | — | — |
| 2017-08-02 | $18.41 | $21.64 | 709,400 | — | — |
| 2017-08-01 | $18.49 | $21.73 | 1,054,400 | — | — |
| 2017-07-31 | $18.19 | $21.38 | 1,560,900 | — | — |
| 2017-07-28 | $18.60 | $21.86 | 1,171,100 | — | — |
| 2017-07-27 | $18.51 | $21.76 | 680,500 | — | — |
| 2017-07-26 | $18.17 | $21.36 | 690,500 | — | — |
| 2017-07-25 | $18.06 | $21.23 | 761,100 | — | — |
| 2017-07-24 | $17.87 | $21.01 | 1,030,700 | — | — |
| 2017-07-21 | $17.84 | $20.97 | 743,000 | — | — |
| 2017-07-20 | $17.38 | $20.43 | 734,100 | — | — |
| 2017-07-19 | $17.29 | $20.32 | 664,100 | — | — |
| 2017-07-18 | $17.23 | $20.25 | 457,900 | — | — |
| 2017-07-17 | $17.15 | $20.16 | 381,500 | — | — |
| 2017-07-14 | $16.99 | $19.97 | 269,400 | — | — |
| 2017-07-13 | $16.59 | $19.50 | 417,000 | — | — |
| 2017-07-12 | $16.48 | $19.37 | 615,200 | — | — |
| 2017-07-11 | $16.43 | $19.31 | 444,900 | — | — |
| 2017-07-10 | $16.62 | $19.54 | 286,600 | — | — |
| 2017-07-07 | $16.54 | $19.44 | 386,400 | — | — |
| 2017-07-06 | $16.50 | $19.40 | 851,500 | — | — |
| 2017-07-05 | $17.11 | $20.11 | 912,500 | — | — |
| 2017-07-03 | $17.28 | $20.31 | 409,100 | — | — |
| 2017-06-30 | $16.64 | $19.56 | 1,048,600 | — | — |
| 2017-06-29 | $16.60 | $19.51 | 676,700 | — | — |
| 2017-06-28 | $16.74 | $19.68 | 757,200 | — | — |
| 2017-06-27 | $16.50 | $19.40 | 658,000 | — | — |
| 2017-06-26 | $16.29 | $19.15 | 600,400 | — | — |
| 2017-06-23 | $16.24 | $19.09 | 647,000 | — | — |
| 2017-06-22 | $16.45 | $19.34 | 516,300 | — | — |
| 2017-06-21 | $16.31 | $19.17 | 376,000 | — | — |
| 2017-06-20 | $16.27 | $19.13 | 627,000 | — | — |
| 2017-06-19 | $16.25 | $19.10 | 615,400 | — | — |
| 2017-06-16 | $16.11 | $18.94 | 1,226,300 | — | — |
| 2017-06-15 | $16.05 | $18.87 | 815,500 | — | — |
| 2017-06-14 | $16.09 | $18.91 | 464,500 | — | — |
| 2017-06-13 | $16.29 | $19.15 | 523,700 | — | — |
| 2017-06-12 | $16.07 | $18.89 | 437,000 | — | — |
| 2017-06-09 | $16.17 | $19.01 | 474,200 | — | — |
| 2017-06-08 | $16.35 | $19.22 | 594,600 | — | — |
| 2017-06-07 | $16.56 | $19.47 | 996,200 | — | — |
| 2017-06-06 | $16.70 | $19.63 | 544,800 | — | — |
| 2017-06-05 | $16.60 | $19.51 | 519,400 | — | — |
| 2017-06-02 | $16.88 | $19.84 | 965,000 | — | — |
| 2017-06-01 | $16.82 | $19.77 | 533,500 | — | — |
| 2017-05-31 | $16.82 | $19.77 | 1,402,800 | — | — |
| 2017-05-30 | $16.77 | $19.71 | 654,700 | — | — |
| 2017-05-26 | $16.76 | $19.70 | 688,500 | — | — |
| 2017-05-25 | $16.75 | $19.69 | 335,100 | — | — |
| 2017-05-24 | $16.42 | $19.30 | 608,100 | — | — |
| 2017-05-23 | $16.38 | $19.25 | 1,056,000 | — | — |
| 2017-05-22 | $16.20 | $19.04 | 435,400 | — | — |
| 2017-05-19 | $16.14 | $18.97 | 1,134,900 | — | — |
| 2017-05-18 | $15.95 | $18.75 | 1,238,700 | — | — |
| 2017-05-17 | $15.75 | $18.51 | 663,300 | — | — |
| 2017-05-16 | $15.88 | $18.67 | 383,700 | — | — |
| 2017-05-15 | $15.86 | $18.64 | 228,600 | — | — |
| 2017-05-12 | $15.86 | $18.64 | 696,700 | — | — |
| 2017-05-11 | $15.63 | $18.37 | 1,048,700 | — | — |
| 2017-05-10 | $15.98 | $18.78 | 577,300 | — | — |
| 2017-05-09 | $16.05 | $18.87 | 346,500 | — | — |
| 2017-05-08 | $15.97 | $18.77 | 486,500 | — | — |
| 2017-05-05 | $15.79 | $18.56 | 638,600 | — | — |
| 2017-05-04 | $15.66 | $18.41 | 990,400 | — | — |
| 2017-05-03 | $16.21 | $19.05 | 520,400 | — | — |
| 2017-05-02 | $16.44 | $19.32 | 777,400 | — | — |
| 2017-05-01 | $16.27 | $19.13 | 352,900 | — | — |
| 2017-04-28 | $16.59 | $19.50 | 1,319,300 | — | — |
| 2017-04-27 | $15.82 | $18.60 | 1,226,000 | — | — |
| 2017-04-26 | $16.04 | $18.85 | 1,097,600 | — | — |
| 2017-04-25 | $16.08 | $18.90 | 731,700 | — | — |
| 2017-04-24 | $16.14 | $18.97 | 711,300 | — | — |
| 2017-04-21 | $16.12 | $18.95 | 1,446,800 | — | — |
| 2017-04-20 | $16.05 | $18.87 | 1,708,200 | — | — |
| 2017-04-19 | $16.09 | $18.91 | 945,800 | — | — |
| 2017-04-18 | $16.25 | $19.10 | 1,074,200 | — | — |
| 2017-04-17 | $16.31 | $19.17 | 562,300 | — | — |
| 2017-04-13 | $16.09 | $18.91 | 467,800 | — | — |
| 2017-04-12 | $16.08 | $18.90 | 638,400 | — | — |
| 2017-04-11 | $16.14 | $18.97 | 1,340,300 | — | — |
| 2017-04-10 | $16.59 | $19.50 | 628,300 | — | — |
| 2017-04-07 | $16.73 | $19.67 | 578,900 | — | — |
| 2017-04-06 | $16.81 | $19.76 | 624,200 | — | — |
| 2017-04-05 | $16.88 | $19.84 | 999,900 | — | — |
| 2017-04-04 | $16.90 | $19.87 | 2,157,800 | — | — |
| 2017-04-03 | $17.11 | $20.11 | 725,400 | — | — |
| 2017-03-31 | $16.83 | $19.78 | 1,697,800 | — | — |
| 2017-03-30 | $16.81 | $19.76 | 467,200 | — | — |
| 2017-03-29 | $16.81 | $19.76 | 617,300 | — | — |
| 2017-03-28 | $17.01 | $19.99 | 518,400 | — | — |
| 2017-03-27 | $17.10 | $20.10 | 617,000 | — | — |
| 2017-03-24 | $17.02 | $20.01 | 1,149,400 | — | — |
| 2017-03-23 | $17.09 | $20.09 | 720,600 | — | — |
| 2017-03-22 | $16.99 | $19.97 | 987,100 | — | — |
| 2017-03-21 | $16.94 | $19.91 | 708,400 | — | — |
| 2017-03-20 | $17.06 | $20.05 | 1,335,700 | — | — |
| 2017-03-17 | $16.79 | $19.74 | 1,051,000 | — | — |
| 2017-03-16 | $16.95 | $19.92 | 948,000 | — | — |
| 2017-03-15 | $16.66 | $19.58 | 1,209,800 | — | — |
| 2017-03-14 | $16.45 | $19.34 | 679,800 | — | — |
| 2017-03-13 | $16.51 | $19.41 | 619,700 | — | — |
| 2017-03-10 | $16.54 | $19.44 | 720,200 | — | — |
| 2017-03-09 | $16.48 | $19.37 | 1,013,600 | — | — |
| 2017-03-08 | $16.50 | $19.40 | 805,100 | — | — |
| 2017-03-07 | $15.96 | $18.76 | 703,400 | — | — |
| 2017-03-06 | $15.96 | $18.76 | 725,100 | — | — |
| 2017-03-03 | $16.02 | $18.83 | 568,100 | — | — |
| 2017-03-02 | $15.92 | $18.71 | 1,424,300 | — | — |
| 2017-03-01 | $16.04 | $18.85 | 747,200 | — | — |
| 2017-02-28 | $16.00 | $18.81 | 677,300 | — | — |
| 2017-02-27 | $15.89 | $18.68 | 753,900 | — | — |
| 2017-02-24 | $15.90 | $18.69 | 411,800 | — | — |
| 2017-02-23 | $15.87 | $18.65 | 950,100 | — | — |
| 2017-02-22 | $15.73 | $18.49 | 1,038,400 | — | — |
| 2017-02-21 | $15.56 | $18.29 | 1,088,200 | — | — |
| 2017-02-17 | $15.57 | $18.30 | 555,000 | — | — |
| 2017-02-16 | $15.50 | $18.22 | 976,800 | — | — |
| 2017-02-15 | $15.47 | $18.18 | 793,400 | — | — |
| 2017-02-14 | $15.50 | $18.22 | 707,100 | — | — |
| 2017-02-13 | $15.40 | $18.10 | 240,000 | — | — |
| 2017-02-10 | $15.42 | $18.13 | 1,192,600 | — | — |
| 2017-02-09 | $15.06 | $17.70 | 1,331,100 | — | — |
| 2017-02-08 | $15.57 | $18.30 | 1,068,000 | — | — |
| 2017-02-07 | $15.10 | $17.75 | 1,254,800 | — | — |
| 2017-02-06 | $15.17 | $17.83 | 926,900 | — | — |
| 2017-02-03 | $14.98 | $17.61 | 545,300 | — | — |
| 2017-02-02 | $14.84 | $17.44 | 1,346,400 | — | — |
| 2017-02-01 | $14.98 | $17.61 | 1,094,200 | — | — |
| 2017-01-31 | $14.87 | $17.48 | 734,200 | — | — |
| 2017-01-30 | $14.55 | $17.10 | 327,300 | — | — |
| 2017-01-27 | $14.66 | $17.23 | 499,000 | — | — |
| 2017-01-26 | $14.60 | $17.16 | 930,200 | — | — |
| 2017-01-25 | $14.46 | $17.00 | 595,000 | — | — |
| 2017-01-24 | $14.31 | $16.82 | 667,000 | — | — |
| 2017-01-23 | $14.36 | $16.88 | 688,700 | — | — |
| 2017-01-20 | $14.20 | $16.69 | 412,900 | — | — |
| 2017-01-19 | $14.01 | $16.47 | 1,100,300 | — | — |
| 2017-01-18 | $13.95 | $16.40 | 556,500 | — | — |
| 2017-01-17 | $14.11 | $16.59 | 1,470,100 | — | — |
| 2017-01-13 | $14.03 | $16.49 | 822,000 | — | — |
| 2017-01-12 | $14.19 | $16.68 | 733,700 | — | — |
| 2017-01-11 | $14.02 | $16.48 | 555,800 | — | — |
| 2017-01-10 | $13.84 | $16.27 | 604,500 | — | — |
| 2017-01-09 | $13.89 | $16.33 | 528,700 | — | — |
| 2017-01-06 | $13.94 | $16.39 | 644,800 | — | — |
| 2017-01-05 | $14.05 | $16.52 | 1,144,400 | — | — |
| 2017-01-04 | $13.90 | $16.34 | 794,600 | — | — |
| 2017-01-03 | $14.13 | $16.61 | 1,314,900 | — | — |