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
- 1994-04-25 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 | $17.30 | $17.78 | 25,900 | — | — |
| 2017-12-28 | $17.15 | $17.63 | 23,400 | — | — |
| 2017-12-27 | $17.20 | $17.68 | 34,800 | — | — |
| 2017-12-26 | $16.65 | $17.11 | 28,600 | — | — |
| 2017-12-22 | $16.30 | $16.75 | 23,600 | — | — |
| 2017-12-21 | $16.85 | $17.32 | 43,400 | — | — |
| 2017-12-20 | $16.70 | $17.16 | 48,000 | — | — |
| 2017-12-19 | $16.35 | $16.80 | 27,100 | — | — |
| 2017-12-18 | $16.50 | $16.96 | 23,400 | — | — |
| 2017-12-15 | $15.90 | $16.34 | 62,900 | — | — |
| 2017-12-14 | $15.50 | $15.93 | 37,700 | — | — |
| 2017-12-13 | $16.60 | $17.06 | 40,700 | — | — |
| 2017-12-12 | $16.40 | $16.86 | 48,600 | — | — |
| 2017-12-11 | $16.65 | $17.11 | 64,400 | — | — |
| 2017-12-08 | $15.20 | $15.62 | 34,100 | — | — |
| 2017-12-07 | $14.90 | $15.31 | 46,900 | — | — |
| 2017-12-06 | $15.30 | $15.72 | 19,400 | — | — |
| 2017-12-05 | $15.55 | $15.98 | 26,300 | — | — |
| 2017-12-04 | $15.45 | $15.88 | 30,600 | — | — |
| 2017-12-01 | $15.75 | $16.19 | 38,900 | — | — |
| 2017-11-30 | $16.20 | $16.65 | 41,900 | — | — |
| 2017-11-29 | $16.60 | $17.06 | 47,900 | — | — |
| 2017-11-28 | $17.45 | $17.93 | 30,800 | — | — |
| 2017-11-27 | $16.40 | $16.86 | 43,900 | — | — |
| 2017-11-24 | $17.40 | $17.88 | 22,100 | — | — |
| 2017-11-22 | $16.60 | $17.06 | 58,300 | — | — |
| 2017-11-21 | $16.60 | $17.06 | 55,200 | — | — |
| 2017-11-20 | $16.10 | $16.55 | 55,600 | — | — |
| 2017-11-17 | $15.65 | $16.08 | 41,200 | — | — |
| 2017-11-16 | $14.80 | $15.21 | 38,000 | — | — |
| 2017-11-15 | $13.55 | $13.93 | 48,000 | — | — |
| 2017-11-14 | $13.85 | $14.23 | 24,200 | — | — |
| 2017-11-13 | $13.90 | $14.29 | 23,200 | — | — |
| 2017-11-10 | $13.90 | $14.29 | 19,600 | — | — |
| 2017-11-09 | $13.85 | $14.23 | 38,800 | — | — |
| 2017-11-08 | $13.05 | $13.41 | 87,700 | — | — |
| 2017-11-07 | $13.65 | $14.03 | 45,100 | — | — |
| 2017-11-06 | $14.55 | $14.95 | 18,100 | — | — |
| 2017-11-03 | $14.40 | $14.80 | 27,000 | — | — |
| 2017-11-02 | $14.45 | $14.85 | 53,300 | — | — |
| 2017-11-01 | $15.80 | $16.24 | 23,000 | — | — |
| 2017-10-31 | $15.95 | $16.39 | 26,600 | — | — |
| 2017-10-30 | $15.60 | $16.03 | 16,300 | — | — |
| 2017-10-27 | $15.95 | $16.39 | 41,000 | — | — |
| 2017-10-26 | $15.90 | $16.34 | 42,100 | — | — |
| 2017-10-25 | $16.00 | $16.44 | 51,500 | — | — |
| 2017-10-24 | $15.50 | $15.93 | 38,700 | — | — |
| 2017-10-23 | $14.90 | $15.31 | 26,800 | — | — |
| 2017-10-20 | $15.65 | $16.08 | 29,800 | — | — |
| 2017-10-19 | $15.00 | $15.42 | 30,000 | — | — |
| 2017-10-18 | $15.20 | $15.62 | 45,600 | — | — |
| 2017-10-17 | $15.75 | $16.19 | 59,700 | — | — |
| 2017-10-16 | $16.55 | $17.01 | 35,100 | — | — |
| 2017-10-13 | $16.25 | $16.70 | 135,700 | — | — |
| 2017-10-12 | $17.75 | $18.24 | 89,500 | — | — |
| 2017-10-11 | $17.85 | $18.35 | 171,100 | — | — |
| 2017-10-10 | $16.25 | $16.70 | 58,300 | — | — |
| 2017-10-09 | $15.15 | $15.57 | 32,600 | — | — |
| 2017-10-06 | $14.85 | $15.26 | 29,000 | — | — |
| 2017-10-05 | $14.65 | $15.06 | 23,800 | — | — |
| 2017-10-04 | $14.55 | $14.95 | 18,000 | — | — |
| 2017-10-03 | $14.70 | $15.11 | 58,100 | — | — |
| 2017-10-02 | $14.10 | $14.49 | 40,600 | — | — |
| 2017-09-29 | $13.95 | $14.34 | 77,700 | — | — |
| 2017-09-28 | $14.45 | $14.85 | 101,900 | — | — |
| 2017-09-27 | $15.10 | $15.52 | 84,400 | — | — |
| 2017-09-26 | $13.30 | $13.67 | 24,600 | — | — |
| 2017-09-25 | $13.30 | $13.67 | 30,600 | — | — |
| 2017-09-22 | $13.25 | $13.62 | 36,700 | — | — |
| 2017-09-21 | $13.55 | $13.93 | 31,600 | — | — |
| 2017-09-20 | $13.65 | $14.03 | 55,200 | — | — |
| 2017-09-19 | $12.85 | $13.21 | 47,400 | — | — |
| 2017-09-18 | $12.70 | $13.05 | 93,200 | — | — |
| 2017-09-15 | $13.50 | $13.87 | 62,000 | — | — |
| 2017-09-14 | $13.55 | $13.93 | 51,800 | — | — |
| 2017-09-13 | $13.20 | $13.57 | 57,500 | — | — |
| 2017-09-12 | $13.30 | $13.67 | 55,500 | — | — |
| 2017-09-11 | $12.75 | $13.10 | 46,500 | — | — |
| 2017-09-08 | $12.85 | $13.21 | 34,900 | — | — |
| 2017-09-07 | $12.60 | $12.95 | 37,400 | — | — |
| 2017-09-06 | $12.65 | $13.00 | 48,800 | — | — |
| 2017-09-05 | $12.45 | $12.80 | 44,200 | — | — |
| 2017-09-01 | $12.80 | $13.16 | 45,400 | — | — |
| 2017-08-31 | $12.90 | $13.26 | 49,600 | — | — |
| 2017-08-30 | $12.60 | $12.95 | 66,300 | — | — |
| 2017-08-29 | $12.50 | $12.85 | 58,000 | — | — |
| 2017-08-28 | $12.45 | $12.80 | 56,700 | — | — |
| 2017-08-25 | $12.35 | $12.69 | 133,800 | — | — |
| 2017-08-24 | $13.35 | $13.72 | 138,900 | — | — |
| 2017-08-23 | $12.70 | $13.05 | 103,800 | — | — |
| 2017-08-22 | $13.70 | $14.08 | 51,800 | — | — |
| 2017-08-21 | $13.30 | $13.67 | 75,500 | — | — |
| 2017-08-18 | $13.45 | $13.82 | 70,300 | — | — |
| 2017-08-17 | $13.70 | $14.08 | 58,500 | — | — |
| 2017-08-16 | $14.00 | $14.39 | 55,200 | — | — |
| 2017-08-15 | $14.25 | $14.65 | 68,400 | — | — |
| 2017-08-14 | $14.90 | $15.31 | 89,200 | — | — |
| 2017-08-11 | $14.15 | $14.54 | 116,300 | — | — |
| 2017-08-10 | $14.00 | $14.39 | 200,200 | — | — |
| 2017-08-09 | $16.40 | $16.86 | 38,800 | — | — |
| 2017-08-08 | $16.55 | $17.01 | 84,100 | — | — |
| 2017-08-07 | $16.20 | $16.65 | 84,700 | — | — |
| 2017-08-04 | $16.80 | $17.27 | 44,200 | — | — |
| 2017-08-03 | $16.90 | $17.37 | 73,700 | — | — |
| 2017-08-02 | $16.50 | $16.96 | 65,100 | — | — |
| 2017-08-01 | $17.05 | $17.52 | 65,400 | — | — |
| 2017-07-31 | $17.35 | $17.83 | 127,400 | — | — |
| 2017-07-28 | $16.85 | $17.32 | 102,300 | — | — |
| 2017-07-27 | $16.30 | $16.75 | 126,000 | — | — |
| 2017-07-26 | $17.00 | $17.47 | 152,800 | — | — |
| 2017-07-25 | $16.70 | $17.16 | 232,300 | — | — |
| 2017-07-24 | $18.30 | $18.81 | 166,900 | — | — |
| 2017-07-21 | $17.45 | $17.93 | 90,700 | — | — |
| 2017-07-20 | $17.65 | $18.14 | 135,400 | — | — |
| 2017-07-19 | $17.35 | $17.83 | 240,800 | — | — |
| 2017-07-18 | $16.50 | $16.96 | 515,700 | — | — |
| 2017-07-17 | $19.80 | $20.35 | 227,500 | — | — |
| 2017-07-14 | $20.05 | $20.61 | 557,900 | — | — |
| 2017-07-13 | $19.20 | $19.73 | 1,387,900 | — | — |
| 2017-07-12 | $27.35 | $28.11 | 378,300 | — | — |
| 2017-07-11 | $26.45 | $27.18 | 415,300 | — | — |
| 2017-07-10 | $24.70 | $25.39 | 262,300 | — | — |
| 2017-07-07 | $23.00 | $23.64 | 157,900 | — | — |
| 2017-07-06 | $21.70 | $22.30 | 95,700 | — | — |
| 2017-07-05 | $21.70 | $22.30 | 169,100 | — | — |
| 2017-07-03 | $21.25 | $21.84 | 41,500 | — | — |
| 2017-06-30 | $20.30 | $20.86 | 96,000 | — | — |
| 2017-06-29 | $21.20 | $21.79 | 166,300 | — | — |
| 2017-06-28 | $21.55 | $22.15 | 169,300 | — | — |
| 2017-06-27 | $20.90 | $21.48 | 79,900 | — | — |
| 2017-06-26 | $21.15 | $21.74 | 172,700 | — | — |
| 2017-06-23 | $20.45 | $21.02 | 660,000 | — | — |
| 2017-06-22 | $20.10 | $20.66 | 57,800 | — | — |
| 2017-06-21 | $20.10 | $20.66 | 41,200 | — | — |
| 2017-06-20 | $20.25 | $20.81 | 45,800 | — | — |
| 2017-06-19 | $20.05 | $20.61 | 122,100 | — | — |
| 2017-06-16 | $20.35 | $20.91 | 67,200 | — | — |
| 2017-06-15 | $20.00 | $20.56 | 108,200 | — | — |
| 2017-06-14 | $19.65 | $20.20 | 64,300 | — | — |
| 2017-06-13 | $19.65 | $20.20 | 58,400 | — | — |
| 2017-06-12 | $19.60 | $20.14 | 76,700 | — | — |
| 2017-06-09 | $19.80 | $20.35 | 125,500 | — | — |
| 2017-06-08 | $19.35 | $19.89 | 67,600 | — | — |
| 2017-06-07 | $18.90 | $19.42 | 54,100 | — | — |
| 2017-06-06 | $17.95 | $18.45 | 83,200 | — | — |
| 2017-06-05 | $17.95 | $18.45 | 113,400 | — | — |
| 2017-06-02 | $19.00 | $19.53 | 78,500 | — | — |
| 2017-06-01 | $19.10 | $19.63 | 64,100 | — | — |
| 2017-05-31 | $19.00 | $19.53 | 96,000 | — | — |
| 2017-05-30 | $17.55 | $18.04 | 42,400 | — | — |
| 2017-05-26 | $17.05 | $17.52 | 24,000 | — | — |
| 2017-05-25 | $17.05 | $17.52 | 34,500 | — | — |
| 2017-05-24 | $17.00 | $17.47 | 29,200 | — | — |
| 2017-05-23 | $16.90 | $17.37 | 33,000 | — | — |
| 2017-05-22 | $17.20 | $17.68 | 74,400 | — | — |
| 2017-05-19 | $17.10 | $17.57 | 98,600 | — | — |
| 2017-05-18 | $16.85 | $17.32 | 104,800 | — | — |
| 2017-05-17 | $15.75 | $16.19 | 45,600 | — | — |
| 2017-05-16 | $15.95 | $16.39 | 66,600 | — | — |
| 2017-05-15 | $15.40 | $15.83 | 75,600 | — | — |
| 2017-05-12 | $15.00 | $15.42 | 26,100 | — | — |
| 2017-05-11 | $15.15 | $15.57 | 49,600 | — | — |
| 2017-05-10 | $15.00 | $15.42 | 37,500 | — | — |
| 2017-05-09 | $15.00 | $15.42 | 43,900 | — | — |
| 2017-05-08 | $14.20 | $14.59 | 38,800 | — | — |
| 2017-05-05 | $14.05 | $14.44 | 35,400 | — | — |
| 2017-05-04 | $13.90 | $14.29 | 28,900 | — | — |
| 2017-05-03 | $14.00 | $14.39 | 36,200 | — | — |
| 2017-05-02 | $14.00 | $14.39 | 57,700 | — | — |
| 2017-05-01 | $13.90 | $14.29 | 104,400 | — | — |
| 2017-04-28 | $13.65 | $14.03 | 24,200 | — | — |
| 2017-04-27 | $13.75 | $14.13 | 23,900 | — | — |
| 2017-04-26 | $13.75 | $14.13 | 18,100 | — | — |
| 2017-04-25 | $13.65 | $14.03 | 23,100 | — | — |
| 2017-04-24 | $13.70 | $14.08 | 37,100 | — | — |
| 2017-04-21 | $13.80 | $14.18 | 32,800 | — | — |
| 2017-04-20 | $13.60 | $13.98 | 46,000 | — | — |
| 2017-04-19 | $13.90 | $14.29 | 85,800 | — | — |
| 2017-04-18 | $13.90 | $14.29 | 30,900 | — | — |
| 2017-04-17 | $13.90 | $14.29 | 63,500 | — | — |
| 2017-04-13 | $13.80 | $14.18 | 35,100 | — | — |
| 2017-04-12 | $13.65 | $14.03 | 54,400 | — | — |
| 2017-04-11 | $13.15 | $13.52 | 40,300 | — | — |
| 2017-04-10 | $12.50 | $12.85 | 24,500 | — | — |
| 2017-04-07 | $11.95 | $12.28 | 21,600 | — | — |
| 2017-04-06 | $12.40 | $12.74 | 14,600 | — | — |
| 2017-04-05 | $11.50 | $11.82 | 20,800 | — | — |
| 2017-04-04 | $11.90 | $12.23 | 20,100 | — | — |
| 2017-04-03 | $12.15 | $12.49 | 50,600 | — | — |
| 2017-03-31 | $11.75 | $12.08 | 14,800 | — | — |
| 2017-03-30 | $11.60 | $11.92 | 14,700 | — | — |
| 2017-03-29 | $11.40 | $11.72 | 14,200 | — | — |
| 2017-03-28 | $11.20 | $11.51 | 25,300 | — | — |
| 2017-03-27 | $11.10 | $11.41 | 14,300 | — | — |
| 2017-03-24 | $11.10 | $11.41 | 19,300 | — | — |
| 2017-03-23 | $11.15 | $11.46 | 12,600 | — | — |
| 2017-03-22 | $11.45 | $11.77 | 16,500 | — | — |
| 2017-03-21 | $11.55 | $11.87 | 19,700 | — | — |
| 2017-03-20 | $11.70 | $12.02 | 35,800 | — | — |
| 2017-03-17 | $11.20 | $11.51 | 12,500 | — | — |
| 2017-03-16 | $10.90 | $11.20 | 29,600 | — | — |
| 2017-03-15 | $11.25 | $11.56 | 15,500 | — | — |
| 2017-03-14 | $11.55 | $11.87 | 68,600 | — | — |
| 2017-03-13 | $11.75 | $12.08 | 25,800 | — | — |
| 2017-03-10 | $11.45 | $11.77 | 52,700 | — | — |
| 2017-03-09 | $11.20 | $11.51 | 37,000 | — | — |
| 2017-03-08 | $10.50 | $10.79 | 21,200 | — | — |
| 2017-03-07 | $10.50 | $10.79 | 47,800 | — | — |
| 2017-03-06 | $10.00 | $10.28 | 46,400 | — | — |
| 2017-03-03 | $9.45 | $9.71 | 7,700 | — | — |
| 2017-03-02 | $9.35 | $9.61 | 5,400 | — | — |
| 2017-03-01 | $9.60 | $9.87 | 4,300 | — | — |
| 2017-02-28 | $9.10 | $9.35 | 22,500 | — | — |
| 2017-02-27 | $9.35 | $9.61 | 24,200 | — | — |
| 2017-02-24 | $8.55 | $8.79 | 10,700 | — | — |
| 2017-02-23 | $8.30 | $8.53 | 6,000 | — | — |
| 2017-02-22 | $8.10 | $8.32 | 10,600 | — | — |
| 2017-02-21 | $8.00 | $8.22 | 2,200 | — | — |
| 2017-02-17 | $7.90 | $8.12 | 200 | — | — |
| 2017-02-16 | $7.85 | $8.07 | 1,700 | — | — |
| 2017-02-15 | $7.80 | $8.02 | 8,200 | — | — |
| 2017-02-14 | $8.10 | $8.32 | 4,300 | — | — |
| 2017-02-13 | $7.85 | $8.07 | 6,400 | — | — |
| 2017-02-10 | $7.70 | $7.91 | 800 | — | — |
| 2017-02-09 | $7.65 | $7.86 | 2,100 | — | — |
| 2017-02-08 | $7.45 | $7.66 | 2,500 | — | — |
| 2017-02-07 | $7.35 | $7.55 | 1,500 | — | — |
| 2017-02-06 | $7.35 | $7.55 | 14,100 | — | — |
| 2017-02-03 | $7.35 | $7.55 | 2,700 | — | — |
| 2017-02-02 | $7.45 | $7.66 | 2,800 | — | — |
| 2017-02-01 | $7.50 | $7.71 | 6,400 | — | — |
| 2017-01-31 | $7.32 | $7.52 | 0 | — | — |
| 2017-01-30 | $7.32 | $7.52 | 500 | — | — |
| 2017-01-27 | $7.40 | $7.61 | 1,900 | — | — |
| 2017-01-26 | $7.40 | $7.61 | 9,600 | — | — |
| 2017-01-25 | $7.30 | $7.50 | 2,000 | — | — |
| 2017-01-24 | $7.40 | $7.61 | 2,500 | — | — |
| 2017-01-23 | $7.35 | $7.55 | 9,800 | — | — |
| 2017-01-20 | $7.25 | $7.45 | 3,200 | — | — |
| 2017-01-19 | $7.20 | $7.40 | 4,500 | — | — |
| 2017-01-18 | $7.05 | $7.25 | 1,000 | — | — |
| 2017-01-17 | $7.00 | $7.19 | 11,600 | — | — |
| 2017-01-13 | $7.13 | $7.33 | 5,900 | — | — |
| 2017-01-12 | $7.45 | $7.66 | 1,500 | — | — |
| 2017-01-11 | $7.30 | $7.50 | 3,400 | — | — |
| 2017-01-10 | $7.40 | $7.61 | 5,100 | — | — |
| 2017-01-09 | $7.39 | $7.60 | 900 | — | — |
| 2017-01-06 | $7.30 | $7.50 | 700 | — | — |
| 2017-01-05 | $7.22 | $7.42 | 8,100 | — | — |
| 2017-01-04 | $7.00 | $7.19 | 4,600 | — | — |
| 2017-01-03 | $7.00 | $7.19 | 6,100 | — | — |