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
- 2005-09-06 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 | $16.69 | $16.69 | 48,720 | — | — |
| 2017-12-28 | $16.71 | $16.71 | 630 | — | — |
| 2017-12-27 | $16.70 | $16.70 | 26,670 | — | — |
| 2017-12-26 | $16.71 | $16.71 | 1,470 | — | — |
| 2017-12-22 | $16.69 | $16.69 | 0 | — | — |
| 2017-12-21 | $16.69 | $16.69 | 44,730 | — | — |
| 2017-12-20 | $16.67 | $16.67 | 7,665 | — | — |
| 2017-12-19 | $16.85 | $16.85 | 48,825 | — | — |
| 2017-12-18 | $16.86 | $16.86 | 7,035 | — | — |
| 2017-12-15 | $16.86 | $16.86 | 0 | — | — |
| 2017-12-14 | $16.86 | $16.86 | 13,650 | — | — |
| 2017-12-13 | $17.04 | $17.04 | 0 | — | — |
| 2017-12-12 | $17.04 | $17.04 | 5,250 | — | — |
| 2017-12-11 | $17.03 | $17.03 | 23,940 | — | — |
| 2017-12-08 | $17.13 | $17.13 | 1,785 | — | — |
| 2017-12-07 | $16.38 | $16.38 | 210 | — | — |
| 2017-12-06 | $16.67 | $16.67 | 0 | — | — |
| 2017-12-05 | $16.67 | $16.67 | 7,980 | — | — |
| 2017-12-04 | $16.67 | $16.67 | 0 | — | — |
| 2017-12-01 | $16.67 | $16.67 | 1,155 | — | — |
| 2017-11-30 | $16.29 | $16.29 | 0 | — | — |
| 2017-11-29 | $16.29 | $16.29 | 10,080 | — | — |
| 2017-11-28 | $16.48 | $16.48 | 420 | — | — |
| 2017-11-27 | $16.43 | $16.43 | 3,150 | — | — |
| 2017-11-24 | $16.38 | $16.38 | 0 | — | — |
| 2017-11-22 | $16.38 | $16.38 | 0 | — | — |
| 2017-11-21 | $16.38 | $16.38 | 1,050 | — | — |
| 2017-11-20 | $16.67 | $16.67 | 0 | — | — |
| 2017-11-17 | $16.67 | $16.67 | 1,785 | — | — |
| 2017-11-16 | $16.90 | $16.90 | 210 | — | — |
| 2017-11-15 | $17.10 | $17.10 | 0 | — | — |
| 2017-11-14 | $17.10 | $17.10 | 315 | — | — |
| 2017-11-13 | $17.14 | $17.14 | 0 | — | — |
| 2017-11-10 | $17.14 | $17.14 | 735 | — | — |
| 2017-11-09 | $16.19 | $16.19 | 1,260 | — | — |
| 2017-11-08 | $15.90 | $15.90 | 4,620 | — | — |
| 2017-11-07 | $15.62 | $15.62 | 0 | — | — |
| 2017-11-06 | $15.62 | $15.62 | 735 | — | — |
| 2017-11-03 | $15.81 | $15.81 | 2,205 | — | — |
| 2017-11-02 | $15.57 | $15.57 | 8,295 | — | — |
| 2017-11-01 | $15.67 | $15.67 | 4,725 | — | — |
| 2017-10-31 | $15.81 | $15.81 | 3,255 | — | — |
| 2017-10-30 | $15.71 | $15.71 | 4,410 | — | — |
| 2017-10-27 | $15.62 | $15.62 | 6,405 | — | — |
| 2017-10-26 | $15.62 | $15.62 | 9,135 | — | — |
| 2017-10-25 | $15.57 | $15.57 | 1,365 | — | — |
| 2017-10-24 | $15.71 | $15.71 | 420 | — | — |
| 2017-10-23 | $15.57 | $15.57 | 1,575 | — | — |
| 2017-10-20 | $15.81 | $15.81 | 420 | — | — |
| 2017-10-19 | $15.67 | $15.67 | 735 | — | — |
| 2017-10-18 | $15.67 | $15.67 | 0 | — | — |
| 2017-10-17 | $15.67 | $15.67 | 1,365 | — | — |
| 2017-10-16 | $15.81 | $15.81 | 0 | — | — |
| 2017-10-13 | $15.81 | $15.81 | 840 | — | — |
| 2017-10-12 | $15.52 | $15.52 | 7,350 | — | — |
| 2017-10-11 | $15.57 | $15.57 | 3,150 | — | — |
| 2017-10-10 | $15.52 | $15.52 | 5,355 | — | — |
| 2017-10-09 | $15.71 | $15.71 | 0 | — | — |
| 2017-10-06 | $15.71 | $15.71 | 0 | — | — |
| 2017-10-05 | $15.71 | $15.71 | 2,520 | — | — |
| 2017-10-04 | $15.39 | $15.39 | 0 | — | — |
| 2017-10-03 | $15.39 | $15.39 | 0 | — | — |
| 2017-10-02 | $15.39 | $15.39 | 1,470 | — | — |
| 2017-09-29 | $15.52 | $15.52 | 2,205 | — | — |
| 2017-09-28 | $15.48 | $15.48 | 0 | — | — |
| 2017-09-27 | $15.48 | $15.48 | 2,520 | — | — |
| 2017-09-26 | $15.38 | $15.38 | 105 | — | — |
| 2017-09-25 | $15.38 | $15.38 | 0 | — | — |
| 2017-09-22 | $15.38 | $15.38 | 0 | — | — |
| 2017-09-21 | $15.38 | $15.38 | 9,030 | — | — |
| 2017-09-20 | $15.33 | $15.33 | 12,285 | — | — |
| 2017-09-19 | $15.33 | $15.33 | 4,515 | — | — |
| 2017-09-18 | $15.31 | $15.31 | 0 | — | — |
| 2017-09-15 | $15.31 | $15.31 | 0 | — | — |
| 2017-09-14 | $15.31 | $15.31 | 0 | — | — |
| 2017-09-13 | $15.31 | $15.31 | 5,460 | — | — |
| 2017-09-12 | $15.38 | $15.38 | 840 | — | — |
| 2017-09-11 | $15.38 | $15.38 | 0 | — | — |
| 2017-09-08 | $15.38 | $15.38 | 630 | — | — |
| 2017-09-07 | $15.33 | $15.33 | 1,365 | — | — |
| 2017-09-06 | $15.29 | $15.29 | 5,040 | — | — |
| 2017-09-05 | $15.14 | $15.14 | 1,470 | — | — |
| 2017-09-01 | $15.33 | $15.33 | 6,405 | — | — |
| 2017-08-31 | $15.24 | $15.24 | 10,710 | — | — |
| 2017-08-30 | $15.24 | $15.24 | 10,605 | — | — |
| 2017-08-29 | $15.24 | $15.24 | 2,100 | — | — |
| 2017-08-28 | $15.33 | $15.33 | 1,260 | — | — |
| 2017-08-25 | $15.33 | $15.33 | 13,335 | — | — |
| 2017-08-24 | $15.25 | $15.25 | 1,050 | — | — |
| 2017-08-23 | $15.25 | $15.25 | 945 | — | — |
| 2017-08-22 | $15.24 | $15.24 | 1,260 | — | — |
| 2017-08-21 | $15.22 | $15.22 | 0 | — | — |
| 2017-08-18 | $15.22 | $15.22 | 1,890 | — | — |
| 2017-08-17 | $15.14 | $15.14 | 1,260 | — | — |
| 2017-08-16 | $15.10 | $15.10 | 525 | — | — |
| 2017-08-15 | $15.33 | $15.33 | 12,600 | — | — |
| 2017-08-14 | $15.30 | $15.30 | 0 | — | — |
| 2017-08-11 | $15.30 | $15.30 | 1,785 | — | — |
| 2017-08-10 | $15.43 | $15.43 | 0 | — | — |
| 2017-08-09 | $15.43 | $15.43 | 1,050 | — | — |
| 2017-08-08 | $15.62 | $15.62 | 1,050 | — | — |
| 2017-08-07 | $15.57 | $15.57 | 0 | — | — |
| 2017-08-04 | $15.57 | $15.57 | 0 | — | — |
| 2017-08-03 | $15.57 | $15.57 | 0 | — | — |
| 2017-08-02 | $15.57 | $15.57 | 0 | — | — |
| 2017-08-01 | $15.57 | $15.57 | 52,290 | — | — |
| 2017-07-31 | $15.45 | $15.45 | 4,410 | — | — |
| 2017-07-28 | $15.40 | $15.40 | 26,355 | — | — |
| 2017-07-27 | $15.43 | $15.43 | 1,680 | — | — |
| 2017-07-26 | $15.57 | $15.57 | 0 | — | — |
| 2017-07-25 | $15.57 | $15.57 | 17,955 | — | — |
| 2017-07-24 | $15.57 | $15.57 | 21,000 | — | — |
| 2017-07-21 | $15.57 | $15.57 | 735 | — | — |
| 2017-07-20 | $15.81 | $15.81 | 1,365 | — | — |
| 2017-07-19 | $15.33 | $15.33 | 0 | — | — |
| 2017-07-18 | $15.33 | $15.33 | 4,305 | — | — |
| 2017-07-17 | $15.43 | $15.43 | 0 | — | — |
| 2017-07-14 | $15.43 | $15.43 | 0 | — | — |
| 2017-07-13 | $15.43 | $15.43 | 0 | — | — |
| 2017-07-12 | $15.43 | $15.43 | 0 | — | — |
| 2017-07-11 | $15.43 | $15.43 | 0 | — | — |
| 2017-07-10 | $15.43 | $15.43 | 420 | — | — |
| 2017-07-07 | $15.24 | $15.24 | 3,045 | — | — |
| 2017-07-06 | $15.24 | $15.24 | 11,445 | — | — |
| 2017-07-05 | $15.29 | $15.29 | 0 | — | — |
| 2017-07-03 | $15.29 | $15.29 | 0 | — | — |
| 2017-06-30 | $15.29 | $15.29 | 0 | — | — |
| 2017-06-29 | $15.29 | $15.29 | 0 | — | — |
| 2017-06-28 | $15.29 | $15.29 | 16,905 | — | — |
| 2017-06-27 | $15.24 | $15.24 | 420 | — | — |
| 2017-06-26 | $15.33 | $15.33 | 1,680 | — | — |
| 2017-06-23 | $15.33 | $15.33 | 17,535 | — | — |
| 2017-06-22 | $15.33 | $15.33 | 630 | — | — |
| 2017-06-21 | $15.33 | $15.33 | 420 | — | — |
| 2017-06-20 | $15.38 | $15.38 | 10,815 | — | — |
| 2017-06-19 | $15.43 | $15.43 | 5,355 | — | — |
| 2017-06-16 | $15.48 | $15.48 | 9,555 | — | — |
| 2017-06-15 | $15.48 | $15.48 | 40,005 | — | — |
| 2017-06-14 | $15.48 | $15.48 | 210 | — | — |
| 2017-06-13 | $15.48 | $15.48 | 0 | — | — |
| 2017-06-12 | $15.48 | $15.48 | 6,405 | — | — |
| 2017-06-09 | $15.38 | $15.38 | 2,310 | — | — |
| 2017-06-08 | $15.38 | $15.38 | 1,155 | — | — |
| 2017-06-07 | $15.52 | $15.52 | 0 | — | — |
| 2017-06-06 | $15.52 | $15.52 | 1,470 | — | — |
| 2017-06-05 | $15.53 | $15.53 | 2,205 | — | — |
| 2017-06-02 | $15.54 | $15.54 | 1,365 | — | — |
| 2017-06-01 | $15.67 | $15.67 | 105 | — | — |
| 2017-05-31 | $15.67 | $15.67 | 7,980 | — | — |
| 2017-05-30 | $15.54 | $15.54 | 525 | — | — |
| 2017-05-26 | $15.67 | $15.67 | 105 | — | — |
| 2017-05-25 | $15.57 | $15.57 | 5,040 | — | — |
| 2017-05-24 | $15.57 | $15.57 | 2,205 | — | — |
| 2017-05-23 | $15.53 | $15.53 | 1,050 | — | — |
| 2017-05-22 | $15.52 | $15.52 | 630 | — | — |
| 2017-05-19 | $15.49 | $15.49 | 26,355 | — | — |
| 2017-05-18 | $15.63 | $15.63 | 0 | — | — |
| 2017-05-17 | $15.63 | $15.63 | 0 | — | — |
| 2017-05-16 | $15.63 | $15.63 | 10,185 | — | — |
| 2017-05-15 | $15.38 | $15.38 | 8,715 | — | — |
| 2017-05-12 | $15.48 | $15.48 | 1,155 | — | — |
| 2017-05-11 | $15.52 | $15.52 | 21,630 | — | — |
| 2017-05-10 | $15.67 | $15.67 | 210 | — | — |
| 2017-05-09 | $15.57 | $15.57 | 1,050 | — | — |
| 2017-05-08 | $15.57 | $15.57 | 1,365 | — | — |
| 2017-05-05 | $15.67 | $15.67 | 0 | — | — |
| 2017-05-04 | $15.67 | $15.67 | 2,100 | — | — |
| 2017-05-03 | $15.57 | $15.57 | 1,050 | — | — |
| 2017-05-02 | $15.57 | $15.57 | 0 | — | — |
| 2017-05-01 | $15.57 | $15.57 | 26,250 | — | — |
| 2017-04-28 | $15.67 | $15.67 | 0 | — | — |
| 2017-04-27 | $15.67 | $15.67 | 1,050 | — | — |
| 2017-04-26 | $15.71 | $15.71 | 0 | — | — |
| 2017-04-25 | $15.71 | $15.71 | 0 | — | — |
| 2017-04-24 | $15.71 | $15.71 | 0 | — | — |
| 2017-04-21 | $15.71 | $15.71 | 4,200 | — | — |
| 2017-04-20 | $15.62 | $15.62 | 1,785 | — | — |
| 2017-04-19 | $15.67 | $15.67 | 630 | — | — |
| 2017-04-18 | $15.71 | $15.71 | 0 | — | — |
| 2017-04-17 | $15.71 | $15.71 | 1,155 | — | — |
| 2017-04-13 | $15.71 | $15.71 | 24,570 | — | — |
| 2017-04-12 | $15.76 | $15.76 | 735 | — | — |
| 2017-04-11 | $15.81 | $15.81 | 1,155 | — | — |
| 2017-04-10 | $15.71 | $15.71 | 0 | — | — |
| 2017-04-07 | $15.71 | $15.71 | 1,365 | — | — |
| 2017-04-06 | $15.57 | $15.57 | 29,505 | — | — |
| 2017-04-05 | $15.76 | $15.76 | 0 | — | — |
| 2017-04-04 | $15.76 | $15.76 | 1,995 | — | — |
| 2017-04-03 | $15.81 | $15.81 | 3,780 | — | — |
| 2017-03-31 | $15.76 | $15.76 | 3,360 | — | — |
| 2017-03-30 | $16.14 | $16.14 | 1,050 | — | — |
| 2017-03-29 | $15.81 | $15.81 | 1,260 | — | — |
| 2017-03-28 | $16.14 | $16.14 | 2,625 | — | — |
| 2017-03-27 | $16.05 | $16.05 | 5,355 | — | — |
| 2017-03-24 | $15.62 | $15.62 | 105 | — | — |
| 2017-03-23 | $15.67 | $15.67 | 525 | — | — |
| 2017-03-22 | $15.67 | $15.67 | 0 | — | — |
| 2017-03-21 | $15.67 | $15.67 | 0 | — | — |
| 2017-03-20 | $15.67 | $15.67 | 1,365 | — | — |
| 2017-03-17 | $15.62 | $15.62 | 3,150 | — | — |
| 2017-03-16 | $15.76 | $15.76 | 4,200 | — | — |
| 2017-03-15 | $15.71 | $15.71 | 1,050 | — | — |
| 2017-03-14 | $15.71 | $15.71 | 525 | — | — |
| 2017-03-13 | $15.71 | $15.71 | 11,445 | — | — |
| 2017-03-10 | $15.90 | $15.90 | 14,700 | — | — |
| 2017-03-09 | $15.90 | $15.90 | 1,575 | — | — |
| 2017-03-08 | $15.95 | $15.95 | 1,260 | — | — |
| 2017-03-07 | $15.95 | $15.95 | 3,360 | — | — |
| 2017-03-06 | $15.97 | $15.97 | 2,520 | — | — |
| 2017-03-03 | $16.02 | $16.02 | 4,620 | — | — |
| 2017-03-02 | $16.10 | $16.10 | 0 | — | — |
| 2017-03-01 | $16.10 | $16.10 | 315 | — | — |
| 2017-02-28 | $16.10 | $16.10 | 0 | — | — |
| 2017-02-27 | $16.10 | $16.10 | 630 | — | — |
| 2017-02-24 | $16.19 | $16.19 | 0 | — | — |
| 2017-02-23 | $16.19 | $16.19 | 1,785 | — | — |
| 2017-02-22 | $16.19 | $16.19 | 94,500 | — | — |
| 2017-02-21 | $16.33 | $16.33 | 0 | — | — |
| 2017-02-17 | $16.33 | $16.33 | 1,050 | — | — |
| 2017-02-16 | $16.29 | $16.29 | 420 | — | — |
| 2017-02-15 | $16.29 | $16.29 | 210 | — | — |
| 2017-02-14 | $16.33 | $16.33 | 2,730 | — | — |
| 2017-02-13 | $16.62 | $16.62 | 420 | — | — |
| 2017-02-10 | $16.61 | $16.61 | 3,045 | — | — |
| 2017-02-09 | $16.29 | $16.29 | 525 | — | — |
| 2017-02-08 | $16.62 | $16.62 | 3,255 | — | — |
| 2017-02-07 | $16.62 | $16.62 | 420 | — | — |
| 2017-02-06 | $16.43 | $16.43 | 3,045 | — | — |
| 2017-02-03 | $16.57 | $16.57 | 3,255 | — | — |
| 2017-02-02 | $16.58 | $16.58 | 1,470 | — | — |
| 2017-02-01 | $16.67 | $16.67 | 525 | — | — |
| 2017-01-31 | $16.58 | $16.58 | 5,145 | — | — |
| 2017-01-30 | $16.19 | $16.19 | 1,575 | — | — |
| 2017-01-27 | $15.90 | $15.90 | 1,260 | — | — |
| 2017-01-26 | $15.90 | $15.90 | 210 | — | — |
| 2017-01-25 | $15.67 | $15.67 | 1,785 | — | — |
| 2017-01-24 | $15.57 | $15.57 | 0 | — | — |
| 2017-01-23 | $15.57 | $15.57 | 13,860 | — | — |
| 2017-01-20 | $15.57 | $15.57 | 66,570 | — | — |
| 2017-01-19 | $15.71 | $15.71 | 7,035 | — | — |
| 2017-01-18 | $15.71 | $15.71 | 1,260 | — | — |
| 2017-01-17 | $16.43 | $16.43 | 3,570 | — | — |
| 2017-01-13 | $15.24 | $15.24 | 0 | — | — |
| 2017-01-12 | $15.24 | $15.24 | 14,700 | — | — |
| 2017-01-11 | $15.48 | $15.48 | 2,835 | — | — |
| 2017-01-10 | $14.38 | $14.38 | 0 | — | — |
| 2017-01-09 | $14.38 | $14.38 | 11,025 | — | — |
| 2017-01-06 | $14.38 | $14.38 | 9,345 | — | — |
| 2017-01-05 | $14.15 | $14.15 | 0 | — | — |
| 2017-01-04 | $14.15 | $14.15 | 2,625 | — | — |
| 2017-01-03 | $14.00 | $14.00 | 630 | — | — |