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
- 1999-02-16 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 | $15.00 | $18.27 | 6,600 | — | — |
| 2017-12-28 | $14.90 | $18.15 | 4,700 | — | — |
| 2017-12-27 | $14.75 | $17.97 | 4,400 | — | — |
| 2017-12-26 | $14.30 | $17.42 | 2,500 | — | — |
| 2017-12-22 | $14.10 | $17.18 | 2,500 | — | — |
| 2017-12-21 | $14.25 | $17.36 | 2,600 | — | — |
| 2017-12-20 | $14.45 | $17.60 | 5,600 | — | — |
| 2017-12-19 | $14.75 | $17.97 | 1,600 | — | — |
| 2017-12-18 | $14.95 | $18.21 | 5,900 | — | — |
| 2017-12-15 | $14.75 | $17.97 | 5,500 | — | — |
| 2017-12-14 | $14.95 | $18.21 | 7,300 | — | — |
| 2017-12-13 | $14.90 | $18.15 | 7,200 | — | — |
| 2017-12-12 | $14.90 | $18.15 | 4,000 | — | — |
| 2017-12-11 | $14.75 | $17.97 | 3,800 | — | — |
| 2017-12-08 | $14.75 | $17.97 | 800 | — | — |
| 2017-12-07 | $14.80 | $18.03 | 1,600 | — | — |
| 2017-12-06 | $14.25 | $17.36 | 22,600 | — | — |
| 2017-12-05 | $14.50 | $17.51 | 4,400 | — | — |
| 2017-12-04 | $14.50 | $17.51 | 26,300 | — | — |
| 2017-12-01 | $14.45 | $17.45 | 1,400 | — | — |
| 2017-11-30 | $14.20 | $17.15 | 1,700 | — | — |
| 2017-11-29 | $14.00 | $16.91 | 5,400 | — | — |
| 2017-11-28 | $14.25 | $17.21 | 3,200 | — | — |
| 2017-11-27 | $13.61 | $16.44 | 1,500 | — | — |
| 2017-11-24 | $13.80 | $16.67 | 1,100 | — | — |
| 2017-11-22 | $13.90 | $16.79 | 3,900 | — | — |
| 2017-11-21 | $14.10 | $17.03 | 10,100 | — | — |
| 2017-11-20 | $14.13 | $17.06 | 3,300 | — | — |
| 2017-11-17 | $14.30 | $17.27 | 1,200 | — | — |
| 2017-11-16 | $14.10 | $17.03 | 2,500 | — | — |
| 2017-11-15 | $14.20 | $17.15 | 2,100 | — | — |
| 2017-11-14 | $14.25 | $17.21 | 2,300 | — | — |
| 2017-11-13 | $14.18 | $17.12 | 3,200 | — | — |
| 2017-11-10 | $14.25 | $17.21 | 2,100 | — | — |
| 2017-11-09 | $14.15 | $17.09 | 1,900 | — | — |
| 2017-11-08 | $14.10 | $17.03 | 2,600 | — | — |
| 2017-11-07 | $14.25 | $17.21 | 3,100 | — | — |
| 2017-11-06 | $14.25 | $17.21 | 800 | — | — |
| 2017-11-03 | $14.75 | $17.81 | 400 | — | — |
| 2017-11-02 | $14.45 | $17.45 | 1,200 | — | — |
| 2017-11-01 | $14.40 | $17.39 | 2,400 | — | — |
| 2017-10-31 | $14.40 | $17.39 | 400 | — | — |
| 2017-10-30 | $14.40 | $17.39 | 2,100 | — | — |
| 2017-10-27 | $14.31 | $17.28 | 700 | — | — |
| 2017-10-26 | $14.55 | $17.57 | 1,000 | — | — |
| 2017-10-25 | $14.60 | $17.63 | 4,600 | — | — |
| 2017-10-24 | $14.40 | $17.39 | 200 | — | — |
| 2017-10-23 | $14.45 | $17.45 | 1,900 | — | — |
| 2017-10-20 | $14.45 | $17.45 | 400 | — | — |
| 2017-10-19 | $14.60 | $17.63 | 2,000 | — | — |
| 2017-10-18 | $14.25 | $17.21 | 1,500 | — | — |
| 2017-10-17 | $14.25 | $17.21 | 1,400 | — | — |
| 2017-10-16 | $14.38 | $17.37 | 1,100 | — | — |
| 2017-10-13 | $14.20 | $17.15 | 3,800 | — | — |
| 2017-10-12 | $14.35 | $17.33 | 300 | — | — |
| 2017-10-11 | $14.25 | $17.21 | 500 | — | — |
| 2017-10-10 | $14.65 | $17.69 | 6,400 | — | — |
| 2017-10-09 | $14.10 | $17.03 | 600 | — | — |
| 2017-10-06 | $14.44 | $17.44 | 800 | — | — |
| 2017-10-05 | $14.30 | $17.27 | 300 | — | — |
| 2017-10-04 | $14.00 | $16.91 | 500 | — | — |
| 2017-10-03 | $14.20 | $17.15 | 300 | — | — |
| 2017-10-02 | $14.70 | $17.75 | 1,500 | — | — |
| 2017-09-29 | $14.50 | $17.51 | 800 | — | — |
| 2017-09-28 | $14.45 | $17.45 | 1,100 | — | — |
| 2017-09-27 | $15.00 | $18.11 | 1,000 | — | — |
| 2017-09-26 | $14.50 | $17.51 | 3,800 | — | — |
| 2017-09-25 | $14.00 | $16.91 | 400 | — | — |
| 2017-09-22 | $14.00 | $16.91 | 1,800 | — | — |
| 2017-09-21 | $14.20 | $17.15 | 1,200 | — | — |
| 2017-09-20 | $14.50 | $17.51 | 4,600 | — | — |
| 2017-09-19 | $14.58 | $17.61 | 2,100 | — | — |
| 2017-09-18 | $14.15 | $17.09 | 9,400 | — | — |
| 2017-09-15 | $15.05 | $18.17 | 2,300 | — | — |
| 2017-09-14 | $15.45 | $18.66 | 1,100 | — | — |
| 2017-09-13 | $14.80 | $17.87 | 2,000 | — | — |
| 2017-09-12 | $14.60 | $17.63 | 1,900 | — | — |
| 2017-09-11 | $14.40 | $17.24 | 800 | — | — |
| 2017-09-08 | $14.21 | $17.01 | 7,300 | — | — |
| 2017-09-07 | $14.83 | $17.75 | 5,100 | — | — |
| 2017-09-06 | $15.00 | $17.96 | 200 | — | — |
| 2017-09-05 | $15.45 | $18.50 | 2,200 | — | — |
| 2017-09-01 | $14.95 | $17.90 | 5,700 | — | — |
| 2017-08-31 | $15.05 | $18.02 | 1,400 | — | — |
| 2017-08-30 | $14.80 | $17.72 | 2,700 | — | — |
| 2017-08-29 | $14.75 | $17.66 | 1,100 | — | — |
| 2017-08-28 | $14.55 | $17.42 | 5,100 | — | — |
| 2017-08-25 | $14.85 | $17.78 | 600 | — | — |
| 2017-08-24 | $15.30 | $18.32 | 500 | — | — |
| 2017-08-23 | $15.00 | $17.96 | 5,000 | — | — |
| 2017-08-22 | $15.90 | $19.03 | 0 | — | — |
| 2017-08-21 | $15.90 | $19.03 | 1,300 | — | — |
| 2017-08-18 | $15.65 | $18.74 | 500 | — | — |
| 2017-08-17 | $15.30 | $18.32 | 400 | — | — |
| 2017-08-16 | $15.00 | $17.96 | 1,600 | — | — |
| 2017-08-15 | $15.20 | $18.20 | 700 | — | — |
| 2017-08-14 | $15.00 | $17.96 | 3,500 | — | — |
| 2017-08-11 | $15.20 | $18.20 | 2,700 | — | — |
| 2017-08-10 | $15.40 | $18.44 | 1,000 | — | — |
| 2017-08-09 | $16.00 | $19.15 | 900 | — | — |
| 2017-08-08 | $16.00 | $19.15 | 6,800 | — | — |
| 2017-08-07 | $15.15 | $18.14 | 3,200 | — | — |
| 2017-08-04 | $15.68 | $18.77 | 4,600 | — | — |
| 2017-08-03 | $15.85 | $18.97 | 800 | — | — |
| 2017-08-02 | $15.90 | $19.03 | 5,200 | — | — |
| 2017-08-01 | $15.75 | $18.86 | 3,900 | — | — |
| 2017-07-31 | $16.65 | $19.93 | 2,100 | — | — |
| 2017-07-28 | $16.65 | $19.93 | 5,500 | — | — |
| 2017-07-27 | $16.50 | $19.75 | 5,300 | — | — |
| 2017-07-26 | $16.52 | $19.78 | 3,200 | — | — |
| 2017-07-25 | $16.55 | $19.81 | 2,300 | — | — |
| 2017-07-24 | $15.80 | $18.91 | 4,600 | — | — |
| 2017-07-21 | $16.55 | $19.81 | 3,300 | — | — |
| 2017-07-20 | $16.58 | $19.85 | 3,500 | — | — |
| 2017-07-19 | $16.58 | $19.85 | 4,900 | — | — |
| 2017-07-18 | $15.80 | $18.91 | 700 | — | — |
| 2017-07-17 | $16.00 | $19.15 | 1,400 | — | — |
| 2017-07-14 | $16.25 | $19.45 | 7,500 | — | — |
| 2017-07-13 | $16.38 | $19.61 | 2,300 | — | — |
| 2017-07-12 | $15.85 | $18.97 | 2,300 | — | — |
| 2017-07-11 | $15.85 | $18.97 | 1,400 | — | — |
| 2017-07-10 | $15.95 | $19.09 | 3,900 | — | — |
| 2017-07-07 | $16.00 | $19.15 | 2,600 | — | — |
| 2017-07-06 | $15.60 | $18.68 | 1,700 | — | — |
| 2017-07-05 | $15.70 | $18.80 | 3,400 | — | — |
| 2017-07-03 | $16.05 | $19.21 | 3,300 | — | — |
| 2017-06-30 | $15.60 | $18.68 | 2,200 | — | — |
| 2017-06-29 | $15.70 | $18.80 | 4,400 | — | — |
| 2017-06-28 | $15.85 | $18.97 | 13,600 | — | — |
| 2017-06-27 | $15.45 | $18.50 | 1,900 | — | — |
| 2017-06-26 | $15.00 | $17.96 | 8,700 | — | — |
| 2017-06-23 | $14.75 | $17.66 | 4,800 | — | — |
| 2017-06-22 | $14.25 | $17.06 | 2,000 | — | — |
| 2017-06-21 | $14.40 | $17.24 | 2,900 | — | — |
| 2017-06-20 | $14.00 | $16.76 | 1,500 | — | — |
| 2017-06-19 | $13.75 | $16.46 | 1,300 | — | — |
| 2017-06-16 | $13.60 | $16.13 | 2,300 | — | — |
| 2017-06-15 | $14.45 | $17.14 | 2,700 | — | — |
| 2017-06-14 | $14.55 | $17.26 | 2,000 | — | — |
| 2017-06-13 | $13.75 | $16.31 | 3,600 | — | — |
| 2017-06-12 | $14.45 | $17.14 | 2,300 | — | — |
| 2017-06-09 | $14.45 | $17.14 | 6,000 | — | — |
| 2017-06-08 | $14.18 | $16.82 | 2,600 | — | — |
| 2017-06-07 | $13.88 | $16.46 | 4,500 | — | — |
| 2017-06-06 | $13.45 | $15.95 | 10,000 | — | — |
| 2017-06-05 | $14.95 | $17.73 | 1,100 | — | — |
| 2017-06-02 | $15.05 | $17.85 | 1,700 | — | — |
| 2017-06-01 | $14.70 | $17.44 | 800 | — | — |
| 2017-05-31 | $14.60 | $17.32 | 2,900 | — | — |
| 2017-05-30 | $14.55 | $17.26 | 3,400 | — | — |
| 2017-05-26 | $14.95 | $17.73 | 1,400 | — | — |
| 2017-05-25 | $14.95 | $17.73 | 1,200 | — | — |
| 2017-05-24 | $14.95 | $17.73 | 2,900 | — | — |
| 2017-05-23 | $14.70 | $17.44 | 10,900 | — | — |
| 2017-05-22 | $14.40 | $17.08 | 17,900 | — | — |
| 2017-05-19 | $13.90 | $16.49 | 9,200 | — | — |
| 2017-05-18 | $14.60 | $17.32 | 3,500 | — | — |
| 2017-05-17 | $14.40 | $17.08 | 1,300 | — | — |
| 2017-05-16 | $14.50 | $17.20 | 3,300 | — | — |
| 2017-05-15 | $14.55 | $17.26 | 1,500 | — | — |
| 2017-05-12 | $14.65 | $17.38 | 6,700 | — | — |
| 2017-05-11 | $14.20 | $16.84 | 10,500 | — | — |
| 2017-05-10 | $13.10 | $15.54 | 9,300 | — | — |
| 2017-05-09 | $13.17 | $15.62 | 16,500 | — | — |
| 2017-05-08 | $14.10 | $16.72 | 3,400 | — | — |
| 2017-05-05 | $14.70 | $17.44 | 1,800 | — | — |
| 2017-05-04 | $14.80 | $17.55 | 3,300 | — | — |
| 2017-05-03 | $15.46 | $18.34 | 1,000 | — | — |
| 2017-05-02 | $15.30 | $18.15 | 1,300 | — | — |
| 2017-05-01 | $15.50 | $18.39 | 8,400 | — | — |
| 2017-04-28 | $15.65 | $18.56 | 6,300 | — | — |
| 2017-04-27 | $16.10 | $19.10 | 3,000 | — | — |
| 2017-04-26 | $16.10 | $19.10 | 1,300 | — | — |
| 2017-04-25 | $16.10 | $19.10 | 2,500 | — | — |
| 2017-04-24 | $16.30 | $19.33 | 1,000 | — | — |
| 2017-04-21 | $16.40 | $19.45 | 0 | — | — |
| 2017-04-20 | $16.40 | $19.45 | 3,200 | — | — |
| 2017-04-19 | $16.60 | $19.69 | 1,700 | — | — |
| 2017-04-18 | $16.50 | $19.57 | 2,900 | — | — |
| 2017-04-17 | $16.61 | $19.70 | 500 | — | — |
| 2017-04-13 | $16.35 | $19.39 | 1,000 | — | — |
| 2017-04-12 | $16.20 | $19.22 | 3,100 | — | — |
| 2017-04-11 | $16.30 | $19.33 | 4,500 | — | — |
| 2017-04-10 | $16.30 | $19.33 | 13,800 | — | — |
| 2017-04-07 | $15.55 | $18.44 | 11,400 | — | — |
| 2017-04-06 | $15.60 | $18.50 | 20,300 | — | — |
| 2017-04-05 | $15.75 | $18.68 | 3,400 | — | — |
| 2017-04-04 | $15.95 | $18.92 | 1,900 | — | — |
| 2017-04-03 | $16.30 | $19.33 | 11,600 | — | — |
| 2017-03-31 | $16.40 | $19.45 | 3,300 | — | — |
| 2017-03-30 | $16.30 | $19.33 | 4,800 | — | — |
| 2017-03-29 | $16.75 | $19.87 | 38,400 | — | — |
| 2017-03-28 | $16.70 | $19.81 | 13,800 | — | — |
| 2017-03-27 | $16.50 | $19.57 | 2,800 | — | — |
| 2017-03-24 | $16.00 | $18.98 | 15,400 | — | — |
| 2017-03-23 | $15.20 | $18.03 | 22,400 | — | — |
| 2017-03-22 | $15.00 | $17.79 | 39,500 | — | — |
| 2017-03-21 | $16.03 | $19.01 | 20,800 | — | — |
| 2017-03-20 | $16.52 | $19.60 | 1,800 | — | — |
| 2017-03-17 | $17.00 | $20.16 | 5,400 | — | — |
| 2017-03-16 | $16.65 | $19.75 | 3,900 | — | — |
| 2017-03-15 | $17.00 | $20.16 | 4,700 | — | — |
| 2017-03-14 | $16.70 | $19.81 | 13,300 | — | — |
| 2017-03-13 | $17.65 | $20.94 | 700 | — | — |
| 2017-03-10 | $17.60 | $20.88 | 1,400 | — | — |
| 2017-03-09 | $17.70 | $20.99 | 2,200 | — | — |
| 2017-03-08 | $17.75 | $21.05 | 3,000 | — | — |
| 2017-03-07 | $17.65 | $20.94 | 4,800 | — | — |
| 2017-03-06 | $18.40 | $21.83 | 2,600 | — | — |
| 2017-03-03 | $18.50 | $21.80 | 6,500 | — | — |
| 2017-03-02 | $18.50 | $21.80 | 2,700 | — | — |
| 2017-03-01 | $18.60 | $21.91 | 1,800 | — | — |
| 2017-02-28 | $18.80 | $22.15 | 4,400 | — | — |
| 2017-02-27 | $19.10 | $22.50 | 3,100 | — | — |
| 2017-02-24 | $19.43 | $22.89 | 700 | — | — |
| 2017-02-23 | $19.00 | $22.38 | 2,500 | — | — |
| 2017-02-22 | $19.35 | $22.80 | 800 | — | — |
| 2017-02-21 | $19.10 | $22.50 | 1,900 | — | — |
| 2017-02-17 | $19.50 | $22.97 | 2,900 | — | — |
| 2017-02-16 | $18.85 | $22.21 | 4,900 | — | — |
| 2017-02-15 | $18.75 | $22.09 | 3,800 | — | — |
| 2017-02-14 | $19.05 | $22.44 | 7,600 | — | — |
| 2017-02-13 | $19.30 | $22.74 | 8,900 | — | — |
| 2017-02-10 | $19.25 | $22.68 | 8,600 | — | — |
| 2017-02-09 | $18.80 | $22.15 | 3,900 | — | — |
| 2017-02-08 | $18.90 | $22.27 | 3,700 | — | — |
| 2017-02-07 | $19.22 | $22.64 | 2,900 | — | — |
| 2017-02-06 | $18.70 | $22.03 | 6,700 | — | — |
| 2017-02-03 | $18.86 | $22.22 | 2,200 | — | — |
| 2017-02-02 | $19.41 | $22.87 | 1,300 | — | — |
| 2017-02-01 | $19.45 | $22.91 | 2,600 | — | — |
| 2017-01-31 | $19.85 | $23.39 | 5,600 | — | — |
| 2017-01-30 | $19.00 | $22.38 | 4,600 | — | — |
| 2017-01-27 | $19.35 | $22.80 | 24,600 | — | — |
| 2017-01-26 | $18.95 | $22.33 | 2,300 | — | — |
| 2017-01-25 | $18.95 | $22.33 | 4,000 | — | — |
| 2017-01-24 | $18.60 | $21.91 | 6,800 | — | — |
| 2017-01-23 | $18.80 | $22.15 | 4,100 | — | — |
| 2017-01-20 | $19.10 | $22.50 | 7,500 | — | — |
| 2017-01-19 | $19.13 | $22.54 | 1,800 | — | — |
| 2017-01-18 | $18.90 | $22.27 | 4,900 | — | — |
| 2017-01-17 | $19.57 | $23.06 | 1,300 | — | — |
| 2017-01-13 | $18.95 | $22.33 | 7,500 | — | — |
| 2017-01-12 | $19.48 | $22.95 | 2,000 | — | — |
| 2017-01-11 | $19.52 | $23.00 | 1,900 | — | — |
| 2017-01-10 | $19.52 | $23.00 | 5,700 | — | — |
| 2017-01-09 | $19.55 | $23.03 | 8,200 | — | — |
| 2017-01-06 | $20.35 | $23.97 | 2,300 | — | — |
| 2017-01-05 | $20.06 | $23.63 | 4,300 | — | — |
| 2017-01-04 | $20.20 | $23.80 | 4,100 | — | — |
| 2017-01-03 | $20.27 | $23.88 | 2,500 | — | — |