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
- 1980-03-28 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 | $16.38 | $19.38 | 38,400 |
| 2017-12-28 | $16.46 | $19.47 | 27,600 |
| 2017-12-27 | $16.53 | $19.56 | 68,800 |
| 2017-12-26 | $16.55 | $19.58 | 8,800 |
| 2017-12-22 | $16.88 | $19.97 | 40,800 |
| 2017-12-21 | $16.70 | $19.76 | 29,200 |
| 2017-12-20 | $16.62 | $19.66 | 200,400 |
| 2017-12-19 | $16.59 | $19.62 | 126,800 |
| 2017-12-18 | $16.85 | $19.94 | 41,600 |
| 2017-12-15 | $16.63 | $19.67 | 58,000 |
| 2017-12-14 | $16.71 | $19.76 | 11,200 |
| 2017-12-13 | $16.86 | $19.94 | 14,000 |
| 2017-12-12 | $16.92 | $20.01 | 32,000 |
| 2017-12-11 | $17.20 | $20.35 | 36,400 |
| 2017-12-08 | $17.28 | $20.44 | 53,600 |
| 2017-12-07 | $16.88 | $19.97 | 19,200 |
| 2017-12-06 | $16.71 | $19.76 | 40,400 |
| 2017-12-05 | $16.97 | $20.08 | 23,200 |
| 2017-12-04 | $17.25 | $20.41 | 38,000 |
| 2017-12-01 | $17.49 | $20.69 | 20,000 |
| 2017-11-30 | $17.67 | $20.90 | 73,600 |
| 2017-11-29 | $17.80 | $21.06 | 82,000 |
| 2017-11-28 | $17.84 | $21.11 | 49,200 |
| 2017-11-27 | $17.76 | $21.01 | 17,200 |
| 2017-11-24 | $17.86 | $21.13 | 5,200 |
| 2017-11-22 | $17.87 | $21.14 | 28,000 |
| 2017-11-21 | $17.85 | $21.12 | 27,200 |
| 2017-11-20 | $17.69 | $20.93 | 68,000 |
| 2017-11-17 | $17.88 | $21.15 | 46,800 |
| 2017-11-16 | $17.92 | $21.20 | 30,400 |
| 2017-11-15 | $17.54 | $20.75 | 16,400 |
| 2017-11-14 | $17.48 | $20.68 | 38,800 |
| 2017-11-13 | $17.16 | $20.30 | 27,200 |
| 2017-11-10 | $17.40 | $20.59 | 44,000 |
| 2017-11-09 | $17.68 | $20.92 | 20,800 |
| 2017-11-08 | $17.93 | $21.21 | 24,400 |
| 2017-11-07 | $17.77 | $21.02 | 34,400 |
| 2017-11-06 | $17.25 | $20.41 | 42,000 |
| 2017-11-03 | $17.53 | $20.74 | 30,800 |
| 2017-11-02 | $17.43 | $20.62 | 31,600 |
| 2017-11-01 | $17.35 | $20.52 | 109,200 |
| 2017-10-31 | $16.70 | $19.76 | 212,000 |
| 2017-10-30 | $17.31 | $20.48 | 72,400 |
| 2017-10-27 | $16.67 | $19.72 | 34,400 |
| 2017-10-26 | $16.44 | $19.45 | 24,000 |
| 2017-10-25 | $16.47 | $19.49 | 25,600 |
| 2017-10-24 | $16.47 | $19.49 | 24,800 |
| 2017-10-23 | $16.53 | $19.56 | 22,400 |
| 2017-10-20 | $16.23 | $19.20 | 30,000 |
| 2017-10-19 | $16.32 | $19.30 | 37,600 |
| 2017-10-18 | $16.41 | $19.41 | 50,800 |
| 2017-10-17 | $16.54 | $19.57 | 22,400 |
| 2017-10-16 | $16.47 | $19.48 | 47,200 |
| 2017-10-13 | $16.46 | $19.48 | 44,800 |
| 2017-10-12 | $16.27 | $19.25 | 63,600 |
| 2017-10-11 | $16.26 | $19.24 | 23,600 |
| 2017-10-10 | $16.32 | $19.30 | 180,800 |
| 2017-10-09 | $15.86 | $18.76 | 41,200 |
| 2017-10-06 | $15.83 | $18.72 | 66,000 |
| 2017-10-05 | $15.79 | $18.67 | 89,200 |
| 2017-10-04 | $15.75 | $18.63 | 20,400 |
| 2017-10-03 | $15.77 | $18.65 | 30,800 |
| 2017-10-02 | $15.53 | $18.38 | 41,600 |
| 2017-09-29 | $15.54 | $18.39 | 24,400 |
| 2017-09-28 | $15.37 | $18.18 | 149,200 |
| 2017-09-27 | $15.64 | $18.50 | 13,600 |
| 2017-09-26 | $15.66 | $18.52 | 36,000 |
| 2017-09-25 | $15.84 | $18.74 | 19,200 |
| 2017-09-22 | $15.76 | $18.64 | 18,800 |
| 2017-09-21 | $15.68 | $18.55 | 14,000 |
| 2017-09-20 | $15.82 | $18.71 | 48,400 |
| 2017-09-19 | $15.63 | $18.49 | 28,800 |
| 2017-09-18 | $15.61 | $18.47 | 21,200 |
| 2017-09-15 | $15.65 | $18.52 | 9,200 |
| 2017-09-14 | $15.53 | $18.38 | 24,000 |
| 2017-09-13 | $15.44 | $18.26 | 11,600 |
| 2017-09-12 | $15.37 | $18.19 | 24,000 |
| 2017-09-11 | $15.31 | $18.11 | 21,600 |
| 2017-09-08 | $15.08 | $17.84 | 24,400 |
| 2017-09-07 | $15.07 | $17.82 | 8,400 |
| 2017-09-06 | $15.03 | $17.78 | 24,000 |
| 2017-09-05 | $14.99 | $17.74 | 26,800 |
| 2017-09-01 | $15.01 | $17.76 | 24,000 |
| 2017-08-31 | $15.08 | $17.83 | 4,800 |
| 2017-08-30 | $14.99 | $17.73 | 58,000 |
| 2017-08-29 | $15.04 | $17.80 | 32,400 |
| 2017-08-28 | $15.19 | $17.97 | 19,200 |
| 2017-08-25 | $15.20 | $17.98 | 12,400 |
| 2017-08-24 | $15.12 | $17.89 | 22,000 |
| 2017-08-23 | $15.25 | $18.04 | 25,200 |
| 2017-08-22 | $15.25 | $18.04 | 25,600 |
| 2017-08-21 | $15.09 | $17.85 | 38,800 |
| 2017-08-18 | $15.13 | $17.90 | 35,600 |
| 2017-08-17 | $15.31 | $18.11 | 48,800 |
| 2017-08-16 | $15.26 | $18.06 | 24,400 |
| 2017-08-15 | $15.24 | $18.03 | 58,000 |
| 2017-08-14 | $15.22 | $18.00 | 24,000 |
| 2017-08-11 | $14.94 | $17.68 | 90,800 |
| 2017-08-10 | $15.03 | $17.78 | 23,600 |
| 2017-08-09 | $14.99 | $17.73 | 25,600 |
| 2017-08-08 | $15.13 | $17.90 | 26,400 |
| 2017-08-07 | $15.14 | $17.91 | 7,600 |
| 2017-08-04 | $15.12 | $17.88 | 26,800 |
| 2017-08-03 | $15.21 | $17.99 | 21,200 |
| 2017-08-02 | $15.19 | $17.97 | 60,400 |
| 2017-08-01 | $15.21 | $18.00 | 40,400 |
| 2017-07-31 | $15.27 | $18.07 | 80,400 |
| 2017-07-28 | $15.15 | $17.92 | 67,600 |
| 2017-07-27 | $14.52 | $17.18 | 38,400 |
| 2017-07-26 | $14.43 | $17.07 | 37,200 |
| 2017-07-25 | $14.18 | $16.78 | 73,600 |
| 2017-07-24 | $14.27 | $16.88 | 30,000 |
| 2017-07-21 | $14.24 | $16.85 | 18,800 |
| 2017-07-20 | $14.18 | $16.77 | 44,000 |
| 2017-07-19 | $14.29 | $16.91 | 46,000 |
| 2017-07-18 | $14.21 | $16.81 | 40,000 |
| 2017-07-17 | $14.20 | $16.80 | 40,400 |
| 2017-07-14 | $14.14 | $16.72 | 39,600 |
| 2017-07-13 | $14.20 | $16.79 | 54,800 |
| 2017-07-12 | $14.34 | $16.96 | 115,200 |
| 2017-07-11 | $14.36 | $16.98 | 37,200 |
| 2017-07-10 | $14.31 | $16.92 | 92,800 |
| 2017-07-07 | $14.27 | $16.88 | 34,000 |
| 2017-07-06 | $14.25 | $16.85 | 68,800 |
| 2017-07-05 | $14.40 | $17.03 | 54,800 |
| 2017-07-03 | $14.42 | $17.05 | 32,000 |
| 2017-06-30 | $14.57 | $17.23 | 17,600 |
| 2017-06-29 | $14.61 | $17.29 | 100,000 |
| 2017-06-28 | $14.78 | $17.49 | 41,600 |
| 2017-06-27 | $14.82 | $17.53 | 28,400 |
| 2017-06-26 | $14.88 | $17.60 | 36,000 |
| 2017-06-23 | $14.88 | $17.61 | 18,400 |
| 2017-06-22 | $14.91 | $17.64 | 27,600 |
| 2017-06-21 | $14.76 | $17.46 | 34,000 |
| 2017-06-20 | $14.65 | $17.33 | 41,600 |
| 2017-06-19 | $14.68 | $17.36 | 85,600 |
| 2017-06-16 | $14.57 | $17.23 | 90,800 |
| 2017-06-15 | $14.50 | $17.15 | 60,000 |
| 2017-06-14 | $14.77 | $17.47 | 76,000 |
| 2017-06-13 | $14.73 | $17.42 | 170,800 |
| 2017-06-12 | $14.49 | $17.14 | 82,800 |
| 2017-06-09 | $14.49 | $17.14 | 196,400 |
| 2017-06-08 | $14.85 | $17.56 | 106,000 |
| 2017-06-07 | $14.97 | $17.71 | 79,200 |
| 2017-06-06 | $14.81 | $17.52 | 133,600 |
| 2017-06-05 | $14.70 | $17.39 | 604,400 |
| 2017-06-02 | $14.96 | $17.70 | 110,000 |
| 2017-06-01 | $14.43 | $17.07 | 111,600 |
| 2017-05-31 | $14.45 | $17.09 | 39,200 |
| 2017-05-30 | $14.49 | $17.14 | 56,800 |
| 2017-05-26 | $14.33 | $16.96 | 31,600 |
| 2017-05-25 | $14.50 | $17.16 | 37,600 |
| 2017-05-24 | $14.52 | $17.18 | 122,800 |
| 2017-05-23 | $14.65 | $17.34 | 53,200 |
| 2017-05-22 | $14.67 | $17.36 | 62,400 |
| 2017-05-19 | $14.73 | $17.43 | 38,800 |
| 2017-05-18 | $14.72 | $17.41 | 48,800 |
| 2017-05-17 | $14.60 | $17.28 | 46,800 |
| 2017-05-16 | $14.61 | $17.29 | 59,600 |
| 2017-05-15 | $14.75 | $17.45 | 62,400 |
| 2017-05-12 | $14.71 | $17.41 | 76,000 |
| 2017-05-11 | $14.58 | $17.25 | 42,000 |
| 2017-05-10 | $14.69 | $17.38 | 27,200 |
| 2017-05-09 | $14.69 | $17.37 | 22,000 |
| 2017-05-08 | $14.62 | $17.30 | 75,600 |
| 2017-05-05 | $14.70 | $17.39 | 20,400 |
| 2017-05-04 | $14.68 | $17.36 | 37,200 |
| 2017-05-03 | $14.61 | $17.29 | 33,600 |
| 2017-05-02 | $14.68 | $17.36 | 103,200 |
| 2017-05-01 | $14.89 | $17.61 | 81,600 |
| 2017-04-28 | $14.23 | $16.84 | 135,600 |
| 2017-04-27 | $14.23 | $16.83 | 103,200 |
| 2017-04-26 | $14.20 | $16.80 | 124,800 |
| 2017-04-25 | $14.03 | $16.60 | 49,600 |
| 2017-04-24 | $13.75 | $16.27 | 43,200 |
| 2017-04-21 | $13.68 | $16.19 | 39,600 |
| 2017-04-20 | $13.70 | $16.20 | 32,400 |
| 2017-04-19 | $13.64 | $16.14 | 36,000 |
| 2017-04-18 | $13.63 | $16.12 | 34,000 |
| 2017-04-17 | $13.66 | $16.16 | 67,600 |
| 2017-04-13 | $13.53 | $16.00 | 152,800 |
| 2017-04-12 | $13.62 | $16.11 | 69,200 |
| 2017-04-11 | $13.72 | $16.23 | 60,000 |
| 2017-04-10 | $13.68 | $16.18 | 102,400 |
| 2017-04-07 | $13.65 | $16.14 | 68,400 |
| 2017-04-06 | $13.72 | $16.23 | 48,400 |
| 2017-04-05 | $13.89 | $16.43 | 62,800 |
| 2017-04-04 | $13.98 | $16.54 | 73,200 |
| 2017-04-03 | $14.13 | $16.71 | 117,600 |
| 2017-03-31 | $14.03 | $16.60 | 118,400 |
| 2017-03-30 | $14.13 | $16.71 | 107,600 |
| 2017-03-29 | $14.09 | $16.67 | 114,000 |
| 2017-03-28 | $14.29 | $16.90 | 152,800 |
| 2017-03-27 | $14.31 | $16.93 | 760,000 |
| 2017-03-24 | $14.16 | $16.75 | 12,400 |
| 2017-03-23 | $14.02 | $16.59 | 22,400 |
| 2017-03-22 | $13.99 | $16.55 | 25,200 |
| 2017-03-21 | $13.95 | $16.51 | 25,600 |
| 2017-03-20 | $14.09 | $16.67 | 22,800 |
| 2017-03-17 | $14.19 | $16.78 | 78,800 |
| 2017-03-16 | $14.15 | $16.73 | 36,000 |
| 2017-03-15 | $14.07 | $16.64 | 21,600 |
| 2017-03-14 | $13.98 | $16.54 | 34,800 |
| 2017-03-13 | $14.03 | $16.60 | 23,600 |
| 2017-03-10 | $14.02 | $16.59 | 22,400 |
| 2017-03-09 | $13.80 | $16.33 | 16,400 |
| 2017-03-08 | $13.73 | $16.24 | 37,600 |
| 2017-03-07 | $13.78 | $16.30 | 55,600 |
| 2017-03-06 | $13.96 | $16.51 | 9,200 |
| 2017-03-03 | $13.91 | $16.46 | 25,200 |
| 2017-03-02 | $14.09 | $16.67 | 20,000 |
| 2017-03-01 | $14.04 | $16.61 | 23,600 |
| 2017-02-28 | $13.78 | $16.31 | 21,200 |
| 2017-02-27 | $13.88 | $16.42 | 22,400 |
| 2017-02-24 | $13.87 | $16.40 | 14,000 |
| 2017-02-23 | $13.85 | $16.38 | 27,600 |
| 2017-02-22 | $13.81 | $16.34 | 21,600 |
| 2017-02-21 | $13.79 | $16.31 | 38,400 |
| 2017-02-17 | $13.75 | $16.27 | 15,600 |
| 2017-02-16 | $13.71 | $16.22 | 11,200 |
| 2017-02-15 | $13.73 | $16.24 | 20,400 |
| 2017-02-14 | $13.74 | $16.26 | 18,400 |
| 2017-02-13 | $13.82 | $16.35 | 12,800 |
| 2017-02-10 | $13.70 | $16.21 | 31,200 |
| 2017-02-09 | $13.61 | $16.10 | 12,800 |
| 2017-02-08 | $13.65 | $16.15 | 34,000 |
| 2017-02-07 | $13.48 | $15.94 | 16,800 |
| 2017-02-06 | $13.48 | $15.94 | 27,200 |
| 2017-02-03 | $13.43 | $15.89 | 18,800 |
| 2017-02-02 | $13.41 | $15.86 | 40,000 |
| 2017-02-01 | $13.52 | $16.00 | 32,800 |
| 2017-01-31 | $13.68 | $16.18 | 270,000 |
| 2017-01-30 | $13.03 | $15.42 | 58,000 |
| 2017-01-27 | $12.99 | $15.37 | 55,200 |
| 2017-01-26 | $13.09 | $15.49 | 26,400 |
| 2017-01-25 | $13.00 | $15.38 | 46,400 |
| 2017-01-24 | $12.69 | $15.01 | 12,000 |
| 2017-01-23 | $12.59 | $14.89 | 29,200 |
| 2017-01-20 | $12.60 | $14.90 | 21,600 |
| 2017-01-19 | $12.51 | $14.80 | 26,800 |
| 2017-01-18 | $12.50 | $14.79 | 34,400 |
| 2017-01-17 | $12.50 | $14.79 | 77,200 |
| 2017-01-13 | $12.63 | $14.94 | 24,000 |
| 2017-01-12 | $12.75 | $15.08 | 22,000 |
| 2017-01-11 | $12.74 | $15.07 | 24,800 |
| 2017-01-10 | $12.62 | $14.93 | 32,800 |
| 2017-01-09 | $12.68 | $15.00 | 37,600 |
| 2017-01-06 | $12.68 | $15.00 | 33,200 |
| 2017-01-05 | $12.70 | $15.02 | 42,000 |
| 2017-01-04 | $12.80 | $15.14 | 46,800 |
| 2017-01-03 | $12.46 | $14.74 | 22,800 |