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
- 1986-09-09 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 | $14.55 | $14.55 | 33,500 | — | — |
| 2017-12-28 | $14.60 | $14.60 | 13,000 | — | — |
| 2017-12-27 | $14.55 | $14.55 | 21,300 | — | — |
| 2017-12-26 | $14.75 | $14.75 | 23,500 | — | — |
| 2017-12-22 | $14.85 | $14.85 | 23,400 | — | — |
| 2017-12-21 | $14.85 | $14.85 | 51,000 | — | — |
| 2017-12-20 | $14.90 | $14.90 | 22,000 | — | — |
| 2017-12-19 | $14.90 | $14.90 | 53,600 | — | — |
| 2017-12-18 | $14.45 | $14.45 | 60,900 | — | — |
| 2017-12-15 | $14.60 | $14.60 | 126,600 | — | — |
| 2017-12-14 | $15.00 | $15.00 | 52,300 | — | — |
| 2017-12-13 | $14.45 | $14.45 | 63,300 | — | — |
| 2017-12-12 | $14.40 | $14.40 | 19,300 | — | — |
| 2017-12-11 | $14.40 | $14.40 | 41,300 | — | — |
| 2017-12-08 | $14.65 | $14.65 | 64,800 | — | — |
| 2017-12-07 | $14.35 | $14.35 | 36,700 | — | — |
| 2017-12-06 | $13.75 | $13.75 | 40,400 | — | — |
| 2017-12-05 | $13.80 | $13.80 | 13,300 | — | — |
| 2017-12-04 | $13.80 | $13.80 | 20,100 | — | — |
| 2017-12-01 | $13.75 | $13.75 | 45,400 | — | — |
| 2017-11-30 | $13.85 | $13.85 | 37,600 | — | — |
| 2017-11-29 | $13.75 | $13.75 | 24,700 | — | — |
| 2017-11-28 | $13.95 | $13.95 | 96,800 | — | — |
| 2017-11-27 | $14.20 | $14.20 | 23,000 | — | — |
| 2017-11-24 | $14.40 | $14.40 | 9,100 | — | — |
| 2017-11-22 | $14.35 | $14.35 | 19,300 | — | — |
| 2017-11-21 | $14.70 | $14.70 | 21,800 | — | — |
| 2017-11-20 | $14.75 | $14.75 | 39,500 | — | — |
| 2017-11-17 | $14.75 | $14.75 | 41,500 | — | — |
| 2017-11-16 | $14.25 | $14.25 | 34,800 | — | — |
| 2017-11-15 | $14.35 | $14.35 | 28,700 | — | — |
| 2017-11-14 | $14.20 | $14.20 | 46,000 | — | — |
| 2017-11-13 | $13.95 | $13.95 | 39,300 | — | — |
| 2017-11-10 | $14.55 | $14.55 | 35,600 | — | — |
| 2017-11-09 | $14.40 | $14.40 | 24,600 | — | — |
| 2017-11-08 | $14.40 | $14.40 | 32,200 | — | — |
| 2017-11-07 | $14.60 | $14.60 | 24,100 | — | — |
| 2017-11-06 | $14.60 | $14.60 | 30,000 | — | — |
| 2017-11-03 | $14.45 | $14.45 | 60,100 | — | — |
| 2017-11-02 | $14.85 | $14.85 | 59,200 | — | — |
| 2017-11-01 | $15.10 | $15.10 | 97,200 | — | — |
| 2017-10-31 | $15.85 | $15.85 | 69,800 | — | — |
| 2017-10-30 | $16.00 | $16.00 | 25,300 | — | — |
| 2017-10-27 | $15.85 | $15.85 | 48,800 | — | — |
| 2017-10-26 | $15.60 | $15.60 | 38,100 | — | — |
| 2017-10-25 | $15.50 | $15.50 | 54,600 | — | — |
| 2017-10-24 | $15.30 | $15.30 | 29,400 | — | — |
| 2017-10-23 | $15.45 | $15.45 | 44,300 | — | — |
| 2017-10-20 | $15.55 | $15.55 | 49,300 | — | — |
| 2017-10-19 | $15.70 | $15.70 | 46,000 | — | — |
| 2017-10-18 | $15.80 | $15.80 | 53,200 | — | — |
| 2017-10-17 | $15.40 | $15.40 | 74,000 | — | — |
| 2017-10-16 | $15.45 | $15.45 | 76,700 | — | — |
| 2017-10-13 | $15.25 | $15.25 | 55,500 | — | — |
| 2017-10-12 | $15.15 | $15.15 | 33,200 | — | — |
| 2017-10-11 | $15.15 | $15.15 | 45,100 | — | — |
| 2017-10-10 | $15.00 | $15.00 | 69,500 | — | — |
| 2017-10-09 | $14.90 | $14.90 | 51,800 | — | — |
| 2017-10-06 | $15.00 | $15.00 | 78,900 | — | — |
| 2017-10-05 | $14.65 | $14.65 | 31,900 | — | — |
| 2017-10-04 | $14.45 | $14.45 | 81,300 | — | — |
| 2017-10-03 | $14.60 | $14.60 | 53,500 | — | — |
| 2017-10-02 | $14.30 | $14.30 | 54,000 | — | — |
| 2017-09-29 | $14.10 | $14.10 | 85,100 | — | — |
| 2017-09-28 | $14.30 | $14.30 | 43,600 | — | — |
| 2017-09-27 | $14.35 | $14.35 | 65,400 | — | — |
| 2017-09-26 | $14.15 | $14.15 | 55,000 | — | — |
| 2017-09-25 | $13.85 | $13.85 | 52,800 | — | — |
| 2017-09-22 | $13.95 | $13.95 | 65,800 | — | — |
| 2017-09-21 | $13.75 | $13.75 | 55,000 | — | — |
| 2017-09-20 | $13.85 | $13.85 | 90,700 | — | — |
| 2017-09-19 | $13.75 | $13.75 | 55,500 | — | — |
| 2017-09-18 | $13.70 | $13.70 | 151,300 | — | — |
| 2017-09-15 | $13.70 | $13.70 | 103,900 | — | — |
| 2017-09-14 | $13.55 | $13.55 | 122,300 | — | — |
| 2017-09-13 | $13.80 | $13.80 | 100,100 | — | — |
| 2017-09-12 | $13.80 | $13.80 | 66,000 | — | — |
| 2017-09-11 | $13.65 | $13.65 | 101,800 | — | — |
| 2017-09-08 | $13.85 | $13.85 | 53,900 | — | — |
| 2017-09-07 | $13.55 | $13.55 | 60,500 | — | — |
| 2017-09-06 | $13.80 | $13.80 | 33,900 | — | — |
| 2017-09-05 | $13.85 | $13.85 | 86,900 | — | — |
| 2017-09-01 | $13.70 | $13.70 | 120,300 | — | — |
| 2017-08-31 | $14.10 | $14.10 | 76,900 | — | — |
| 2017-08-30 | $14.00 | $14.00 | 89,600 | — | — |
| 2017-08-29 | $13.85 | $13.85 | 84,100 | — | — |
| 2017-08-28 | $13.75 | $13.75 | 205,200 | — | — |
| 2017-08-25 | $13.50 | $13.50 | 66,200 | — | — |
| 2017-08-24 | $13.40 | $13.40 | 69,300 | — | — |
| 2017-08-23 | $13.65 | $13.65 | 112,500 | — | — |
| 2017-08-22 | $13.45 | $13.45 | 103,200 | — | — |
| 2017-08-21 | $13.70 | $13.70 | 217,800 | — | — |
| 2017-08-18 | $13.65 | $13.65 | 148,900 | — | — |
| 2017-08-17 | $13.50 | $13.50 | 754,200 | — | — |
| 2017-08-16 | $15.65 | $15.65 | 83,500 | — | — |
| 2017-08-15 | $15.90 | $15.90 | 125,700 | — | — |
| 2017-08-14 | $16.00 | $16.00 | 158,800 | — | — |
| 2017-08-11 | $15.70 | $15.70 | 132,000 | — | — |
| 2017-08-10 | $15.80 | $15.80 | 114,900 | — | — |
| 2017-08-09 | $15.65 | $15.65 | 224,700 | — | — |
| 2017-08-08 | $15.40 | $15.40 | 60,000 | — | — |
| 2017-08-07 | $15.45 | $15.45 | 114,700 | — | — |
| 2017-08-04 | $15.40 | $15.40 | 83,000 | — | — |
| 2017-08-03 | $15.10 | $15.10 | 162,300 | — | — |
| 2017-08-02 | $15.30 | $15.30 | 88,600 | — | — |
| 2017-08-01 | $15.55 | $15.55 | 72,800 | — | — |
| 2017-07-31 | $15.05 | $15.05 | 175,800 | — | — |
| 2017-07-28 | $15.45 | $15.45 | 204,100 | — | — |
| 2017-07-27 | $15.65 | $15.65 | 105,000 | — | — |
| 2017-07-26 | $16.15 | $16.15 | 167,400 | — | — |
| 2017-07-25 | $15.80 | $15.80 | 108,000 | — | — |
| 2017-07-24 | $15.90 | $15.90 | 142,600 | — | — |
| 2017-07-21 | $16.05 | $16.05 | 183,600 | — | — |
| 2017-07-20 | $15.40 | $15.40 | 129,900 | — | — |
| 2017-07-19 | $15.75 | $15.75 | 362,100 | — | — |
| 2017-07-18 | $16.45 | $16.45 | 193,800 | — | — |
| 2017-07-17 | $16.30 | $16.30 | 264,200 | — | — |
| 2017-07-14 | $15.60 | $15.60 | 213,300 | — | — |
| 2017-07-13 | $15.00 | $15.00 | 127,000 | — | — |
| 2017-07-12 | $14.55 | $14.55 | 336,900 | — | — |
| 2017-07-11 | $16.15 | $16.15 | 164,900 | — | — |
| 2017-07-10 | $15.75 | $15.75 | 174,900 | — | — |
| 2017-07-07 | $15.25 | $15.25 | 155,300 | — | — |
| 2017-07-06 | $15.05 | $15.05 | 227,400 | — | — |
| 2017-07-05 | $14.95 | $14.95 | 130,200 | — | — |
| 2017-07-03 | $14.60 | $14.60 | 167,000 | — | — |
| 2017-06-30 | $14.50 | $14.50 | 81,800 | — | — |
| 2017-06-29 | $14.40 | $14.40 | 67,000 | — | — |
| 2017-06-28 | $14.15 | $14.15 | 94,800 | — | — |
| 2017-06-27 | $13.65 | $13.65 | 111,700 | — | — |
| 2017-06-26 | $13.10 | $13.10 | 23,300 | — | — |
| 2017-06-23 | $13.00 | $13.00 | 21,600 | — | — |
| 2017-06-22 | $12.95 | $12.95 | 15,900 | — | — |
| 2017-06-21 | $12.95 | $12.95 | 28,900 | — | — |
| 2017-06-20 | $13.20 | $13.20 | 22,400 | — | — |
| 2017-06-19 | $13.20 | $13.20 | 84,600 | — | — |
| 2017-06-16 | $12.80 | $12.80 | 49,800 | — | — |
| 2017-06-15 | $12.90 | $12.90 | 283,900 | — | — |
| 2017-06-14 | $11.85 | $11.85 | 41,800 | — | — |
| 2017-06-13 | $11.76 | $11.76 | 13,500 | — | — |
| 2017-06-12 | $11.75 | $11.75 | 14,600 | — | — |
| 2017-06-09 | $11.40 | $11.40 | 5,100 | — | — |
| 2017-06-08 | $11.40 | $11.40 | 3,800 | — | — |
| 2017-06-07 | $11.40 | $11.40 | 3,200 | — | — |
| 2017-06-06 | $11.30 | $11.30 | 5,900 | — | — |
| 2017-06-05 | $11.55 | $11.55 | 7,200 | — | — |
| 2017-06-02 | $11.65 | $11.65 | 3,300 | — | — |
| 2017-06-01 | $11.60 | $11.60 | 8,100 | — | — |
| 2017-05-31 | $11.50 | $11.50 | 7,000 | — | — |
| 2017-05-30 | $11.63 | $11.63 | 6,900 | — | — |
| 2017-05-26 | $11.63 | $11.63 | 7,100 | — | — |
| 2017-05-25 | $11.70 | $11.70 | 18,200 | — | — |
| 2017-05-24 | $11.70 | $11.70 | 11,300 | — | — |
| 2017-05-23 | $11.40 | $11.40 | 24,300 | — | — |
| 2017-05-22 | $11.45 | $11.45 | 42,900 | — | — |
| 2017-05-19 | $10.80 | $10.80 | 20,900 | — | — |
| 2017-05-18 | $10.75 | $10.75 | 15,200 | — | — |
| 2017-05-17 | $10.93 | $10.93 | 146,600 | — | — |
| 2017-05-16 | $11.25 | $11.25 | 15,200 | — | — |
| 2017-05-15 | $11.60 | $11.60 | 124,900 | — | — |
| 2017-05-12 | $11.80 | $11.80 | 260,200 | — | — |
| 2017-05-11 | $11.00 | $11.00 | 9,400 | — | — |
| 2017-05-10 | $11.10 | $11.10 | 12,200 | — | — |
| 2017-05-09 | $11.00 | $11.00 | 26,900 | — | — |
| 2017-05-08 | $10.85 | $10.85 | 28,200 | — | — |
| 2017-05-05 | $10.25 | $10.25 | 4,900 | — | — |
| 2017-05-04 | $10.40 | $10.40 | 6,500 | — | — |
| 2017-05-03 | $10.80 | $10.80 | 26,400 | — | — |
| 2017-05-02 | $10.90 | $10.90 | 13,100 | — | — |
| 2017-05-01 | $10.50 | $10.50 | 12,900 | — | — |
| 2017-04-28 | $10.65 | $10.65 | 2,700 | — | — |
| 2017-04-27 | $10.50 | $10.50 | 15,400 | — | — |
| 2017-04-26 | $10.80 | $10.80 | 21,100 | — | — |
| 2017-04-25 | $10.65 | $10.65 | 8,500 | — | — |
| 2017-04-24 | $10.60 | $10.60 | 8,100 | — | — |
| 2017-04-21 | $10.45 | $10.45 | 1,400 | — | — |
| 2017-04-20 | $10.30 | $10.30 | 33,000 | — | — |
| 2017-04-19 | $10.15 | $10.15 | 1,300 | — | — |
| 2017-04-18 | $10.10 | $10.10 | 20,400 | — | — |
| 2017-04-17 | $10.10 | $10.10 | 22,600 | — | — |
| 2017-04-13 | $10.05 | $10.05 | 9,200 | — | — |
| 2017-04-12 | $10.05 | $10.05 | 16,700 | — | — |
| 2017-04-11 | $10.05 | $10.05 | 21,200 | — | — |
| 2017-04-10 | $10.15 | $10.15 | 29,600 | — | — |
| 2017-04-07 | $10.45 | $10.45 | 103,500 | — | — |
| 2017-04-06 | $10.50 | $10.50 | 41,700 | — | — |
| 2017-04-05 | $10.30 | $10.30 | 26,500 | — | — |
| 2017-04-04 | $10.25 | $10.25 | 7,400 | — | — |
| 2017-04-03 | $10.55 | $10.55 | 30,100 | — | — |
| 2017-03-31 | $10.75 | $10.75 | 14,500 | — | — |
| 2017-03-30 | $10.80 | $10.80 | 12,400 | — | — |
| 2017-03-29 | $10.50 | $10.50 | 48,100 | — | — |
| 2017-03-28 | $10.25 | $10.25 | 75,700 | — | — |
| 2017-03-27 | $10.50 | $10.50 | 46,900 | — | — |
| 2017-03-24 | $10.00 | $10.00 | 7,700 | — | — |
| 2017-03-23 | $10.04 | $10.04 | 1,100 | — | — |
| 2017-03-22 | $10.00 | $10.00 | 4,500 | — | — |
| 2017-03-21 | $10.15 | $10.15 | 5,800 | — | — |
| 2017-03-20 | $10.35 | $10.35 | 8,400 | — | — |
| 2017-03-17 | $10.10 | $10.10 | 5,800 | — | — |
| 2017-03-16 | $10.15 | $10.15 | 2,900 | — | — |
| 2017-03-15 | $10.05 | $10.05 | 8,800 | — | — |
| 2017-03-14 | $10.05 | $10.05 | 17,900 | — | — |
| 2017-03-13 | $9.95 | $9.95 | 6,800 | — | — |
| 2017-03-10 | $10.00 | $10.00 | 9,400 | — | — |
| 2017-03-09 | $10.00 | $10.00 | 9,800 | — | — |
| 2017-03-08 | $9.95 | $9.95 | 7,200 | — | — |
| 2017-03-07 | $9.95 | $9.95 | 6,700 | — | — |
| 2017-03-06 | $10.00 | $10.00 | 17,000 | — | — |
| 2017-03-03 | $10.10 | $10.10 | 16,600 | — | — |
| 2017-03-02 | $10.10 | $10.10 | 21,400 | — | — |
| 2017-03-01 | $10.25 | $10.25 | 56,200 | — | — |
| 2017-02-28 | $10.05 | $10.05 | 25,600 | — | — |
| 2017-02-27 | $10.40 | $10.40 | 31,000 | — | — |
| 2017-02-24 | $10.71 | $10.71 | 3,600 | — | — |
| 2017-02-23 | $10.90 | $10.90 | 2,600 | — | — |
| 2017-02-22 | $10.85 | $10.85 | 10,900 | — | — |
| 2017-02-21 | $10.83 | $10.83 | 15,500 | — | — |
| 2017-02-17 | $10.70 | $10.70 | 16,200 | — | — |
| 2017-02-16 | $10.70 | $10.70 | 31,500 | — | — |
| 2017-02-15 | $10.80 | $10.80 | 20,400 | — | — |
| 2017-02-14 | $10.90 | $10.90 | 9,000 | — | — |
| 2017-02-13 | $10.95 | $10.95 | 14,200 | — | — |
| 2017-02-10 | $10.90 | $10.90 | 4,900 | — | — |
| 2017-02-09 | $10.95 | $10.95 | 22,700 | — | — |
| 2017-02-08 | $10.80 | $10.80 | 33,000 | — | — |
| 2017-02-07 | $10.85 | $10.85 | 28,500 | — | — |
| 2017-02-06 | $10.95 | $10.95 | 11,100 | — | — |
| 2017-02-03 | $10.95 | $10.95 | 10,800 | — | — |
| 2017-02-02 | $11.10 | $11.10 | 15,900 | — | — |
| 2017-02-01 | $10.75 | $10.75 | 27,600 | — | — |
| 2017-01-31 | $10.85 | $10.85 | 9,400 | — | — |
| 2017-01-30 | $10.95 | $10.95 | 6,800 | — | — |
| 2017-01-27 | $11.20 | $11.20 | 74,300 | — | — |
| 2017-01-26 | $10.90 | $10.90 | 9,900 | — | — |
| 2017-01-25 | $10.90 | $10.90 | 17,200 | — | — |
| 2017-01-24 | $10.80 | $10.80 | 12,000 | — | — |
| 2017-01-23 | $10.75 | $10.75 | 9,800 | — | — |
| 2017-01-20 | $10.80 | $10.80 | 25,000 | — | — |
| 2017-01-19 | $10.65 | $10.65 | 32,400 | — | — |
| 2017-01-18 | $10.75 | $10.75 | 15,000 | — | — |
| 2017-01-17 | $10.85 | $10.85 | 21,900 | — | — |
| 2017-01-13 | $10.85 | $10.85 | 9,300 | — | — |
| 2017-01-12 | $10.80 | $10.80 | 18,800 | — | — |
| 2017-01-11 | $10.80 | $10.80 | 10,200 | — | — |
| 2017-01-10 | $10.85 | $10.85 | 5,800 | — | — |
| 2017-01-09 | $10.80 | $10.80 | 30,000 | — | — |
| 2017-01-06 | $10.80 | $10.80 | 12,900 | — | — |
| 2017-01-05 | $10.90 | $10.90 | 17,100 | — | — |
| 2017-01-04 | $10.90 | $10.90 | 99,500 | — | — |
| 2017-01-03 | $10.00 | $10.00 | 110,300 | — | — |