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
- 1991-08-07 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 | $14.11 | $15.42 | 2,444,000 | — | — |
| 2017-12-28 | $14.41 | $15.75 | 1,588,400 | — | — |
| 2017-12-27 | $14.38 | $15.72 | 3,487,400 | — | — |
| 2017-12-26 | $14.54 | $15.89 | 1,736,400 | — | — |
| 2017-12-22 | $14.55 | $15.90 | 3,629,000 | — | — |
| 2017-12-21 | $14.95 | $16.34 | 1,714,000 | — | — |
| 2017-12-20 | $15.12 | $16.52 | 4,639,400 | — | — |
| 2017-12-19 | $14.71 | $16.08 | 2,072,100 | — | — |
| 2017-12-18 | $14.92 | $16.31 | 2,409,900 | — | — |
| 2017-12-15 | $14.81 | $16.19 | 4,408,500 | — | — |
| 2017-12-14 | $14.70 | $16.07 | 3,667,400 | — | — |
| 2017-12-13 | $15.14 | $16.55 | 2,563,500 | — | — |
| 2017-12-12 | $15.44 | $16.87 | 2,620,200 | — | — |
| 2017-12-11 | $15.42 | $16.85 | 2,599,000 | — | — |
| 2017-12-08 | $15.38 | $16.81 | 2,829,600 | — | — |
| 2017-12-07 | $15.32 | $16.74 | 3,534,000 | — | — |
| 2017-12-06 | $15.45 | $16.88 | 2,536,500 | — | — |
| 2017-12-05 | $15.40 | $16.83 | 4,078,600 | — | — |
| 2017-12-04 | $15.35 | $16.78 | 3,924,300 | — | — |
| 2017-12-01 | $14.98 | $16.37 | 3,786,000 | — | — |
| 2017-11-30 | $14.62 | $15.98 | 2,886,900 | — | — |
| 2017-11-29 | $14.92 | $16.31 | 2,482,700 | — | — |
| 2017-11-28 | $14.82 | $16.20 | 3,018,700 | — | — |
| 2017-11-27 | $14.38 | $15.72 | 1,097,500 | — | — |
| 2017-11-24 | $14.49 | $15.84 | 422,800 | — | — |
| 2017-11-22 | $14.47 | $15.81 | 1,448,100 | — | — |
| 2017-11-21 | $14.64 | $16.00 | 1,857,000 | — | — |
| 2017-11-20 | $14.63 | $15.99 | 1,855,300 | — | — |
| 2017-11-17 | $14.39 | $15.73 | 2,372,400 | — | — |
| 2017-11-16 | $14.33 | $15.66 | 5,051,000 | — | — |
| 2017-11-15 | $14.01 | $15.31 | 3,068,400 | — | — |
| 2017-11-14 | $13.63 | $14.90 | 1,915,200 | — | — |
| 2017-11-13 | $13.65 | $14.92 | 2,530,400 | — | — |
| 2017-11-10 | $13.40 | $14.64 | 1,873,900 | — | — |
| 2017-11-09 | $13.42 | $14.67 | 2,903,700 | — | — |
| 2017-11-08 | $13.50 | $14.75 | 3,530,700 | — | — |
| 2017-11-07 | $13.33 | $14.57 | 2,332,400 | — | — |
| 2017-11-06 | $13.58 | $14.84 | 3,190,400 | — | — |
| 2017-11-03 | $13.45 | $14.70 | 4,309,300 | — | — |
| 2017-11-02 | $14.27 | $15.60 | 2,301,500 | — | — |
| 2017-11-01 | $14.08 | $15.39 | 2,685,200 | — | — |
| 2017-10-31 | $14.30 | $15.63 | 3,488,800 | — | — |
| 2017-10-30 | $14.29 | $15.62 | 4,546,700 | — | — |
| 2017-10-27 | $14.29 | $15.62 | 3,988,000 | — | — |
| 2017-10-26 | $14.01 | $15.31 | 4,245,600 | — | — |
| 2017-10-25 | $13.77 | $15.05 | 2,373,100 | — | — |
| 2017-10-24 | $13.87 | $15.16 | 2,430,700 | — | — |
| 2017-10-23 | $13.70 | $14.97 | 2,123,600 | — | — |
| 2017-10-20 | $13.77 | $15.05 | 2,204,000 | — | — |
| 2017-10-19 | $13.82 | $15.10 | 2,792,700 | — | — |
| 2017-10-18 | $13.54 | $14.80 | 4,741,700 | — | — |
| 2017-10-17 | $13.11 | $14.33 | 4,175,200 | — | — |
| 2017-10-16 | $13.06 | $14.27 | 4,520,800 | — | — |
| 2017-10-13 | $12.91 | $14.11 | 3,332,200 | — | — |
| 2017-10-12 | $12.64 | $13.81 | 1,621,200 | — | — |
| 2017-10-11 | $12.56 | $13.73 | 2,827,500 | — | — |
| 2017-10-10 | $12.46 | $13.62 | 1,971,600 | — | — |
| 2017-10-09 | $12.28 | $13.42 | 1,885,600 | — | — |
| 2017-10-06 | $12.47 | $13.63 | 1,763,500 | — | — |
| 2017-10-05 | $12.58 | $13.75 | 2,377,300 | — | — |
| 2017-10-04 | $12.43 | $13.58 | 1,235,800 | — | — |
| 2017-10-03 | $12.52 | $13.68 | 2,137,900 | — | — |
| 2017-10-02 | $12.50 | $13.66 | 2,438,400 | — | — |
| 2017-09-29 | $12.53 | $13.69 | 2,825,600 | — | — |
| 2017-09-28 | $12.55 | $13.72 | 3,418,400 | — | — |
| 2017-09-27 | $12.33 | $13.47 | 2,844,100 | — | — |
| 2017-09-26 | $12.08 | $13.20 | 2,615,000 | — | — |
| 2017-09-25 | $11.82 | $12.92 | 2,378,600 | — | — |
| 2017-09-22 | $12.02 | $13.14 | 2,029,500 | — | — |
| 2017-09-21 | $11.91 | $13.02 | 1,630,000 | — | — |
| 2017-09-20 | $11.92 | $13.03 | 1,978,700 | — | — |
| 2017-09-19 | $11.84 | $12.94 | 2,017,400 | — | — |
| 2017-09-18 | $11.69 | $12.78 | 1,638,500 | — | — |
| 2017-09-15 | $11.70 | $12.79 | 5,019,500 | — | — |
| 2017-09-14 | $11.60 | $12.68 | 2,388,400 | — | — |
| 2017-09-13 | $11.53 | $12.60 | 2,246,900 | — | — |
| 2017-09-12 | $11.60 | $12.68 | 2,376,300 | — | — |
| 2017-09-11 | $11.32 | $12.37 | 2,959,400 | — | — |
| 2017-09-08 | $11.13 | $12.16 | 3,545,000 | — | — |
| 2017-09-07 | $10.89 | $11.90 | 3,563,300 | — | — |
| 2017-09-06 | $10.90 | $11.91 | 1,562,900 | — | — |
| 2017-09-05 | $10.96 | $11.98 | 2,811,600 | — | — |
| 2017-09-01 | $11.40 | $12.46 | 1,659,300 | — | — |
| 2017-08-31 | $11.45 | $12.51 | 2,922,200 | — | — |
| 2017-08-30 | $11.34 | $12.39 | 2,989,000 | — | — |
| 2017-08-29 | $11.26 | $12.31 | 2,993,700 | — | — |
| 2017-08-28 | $11.41 | $12.47 | 2,412,600 | — | — |
| 2017-08-25 | $11.67 | $12.75 | 1,340,500 | — | — |
| 2017-08-24 | $11.81 | $12.91 | 2,072,800 | — | — |
| 2017-08-23 | $11.81 | $12.91 | 3,211,700 | — | — |
| 2017-08-22 | $11.64 | $12.72 | 2,730,700 | — | — |
| 2017-08-21 | $11.26 | $12.31 | 1,670,700 | — | — |
| 2017-08-18 | $11.32 | $12.37 | 1,918,600 | — | — |
| 2017-08-17 | $11.45 | $12.51 | 3,458,300 | — | — |
| 2017-08-16 | $11.72 | $12.81 | 4,120,800 | — | — |
| 2017-08-15 | $11.58 | $12.66 | 1,734,900 | — | — |
| 2017-08-14 | $11.55 | $12.62 | 1,681,800 | — | — |
| 2017-08-11 | $11.33 | $12.38 | 1,795,500 | — | — |
| 2017-08-10 | $11.38 | $12.44 | 2,934,300 | — | — |
| 2017-08-09 | $11.85 | $12.95 | 2,894,500 | — | — |
| 2017-08-08 | $11.73 | $12.82 | 2,292,100 | — | — |
| 2017-08-07 | $11.67 | $12.75 | 1,806,400 | — | — |
| 2017-08-04 | $11.67 | $12.75 | 1,659,600 | — | — |
| 2017-08-03 | $11.60 | $12.68 | 1,549,300 | — | — |
| 2017-08-02 | $11.78 | $12.87 | 2,234,200 | — | — |
| 2017-08-01 | $11.87 | $12.97 | 3,950,500 | — | — |
| 2017-07-31 | $11.67 | $12.75 | 1,999,000 | — | — |
| 2017-07-28 | $11.45 | $12.51 | 1,812,300 | — | — |
| 2017-07-27 | $11.60 | $12.68 | 1,995,200 | — | — |
| 2017-07-26 | $11.65 | $12.73 | 2,406,300 | — | — |
| 2017-07-25 | $11.68 | $12.76 | 2,440,400 | — | — |
| 2017-07-24 | $11.78 | $12.87 | 1,589,000 | — | — |
| 2017-07-21 | $11.91 | $13.02 | 3,649,100 | — | — |
| 2017-07-20 | $11.76 | $12.85 | 4,658,400 | — | — |
| 2017-07-19 | $11.84 | $12.94 | 2,833,000 | — | — |
| 2017-07-18 | $11.76 | $12.85 | 2,131,900 | — | — |
| 2017-07-17 | $11.68 | $12.76 | 2,806,200 | — | — |
| 2017-07-14 | $11.64 | $12.72 | 1,305,900 | — | — |
| 2017-07-13 | $11.60 | $12.68 | 1,678,800 | — | — |
| 2017-07-12 | $11.69 | $12.78 | 2,898,600 | — | — |
| 2017-07-11 | $11.50 | $12.57 | 2,416,700 | — | — |
| 2017-07-10 | $11.55 | $12.62 | 3,407,700 | — | — |
| 2017-07-07 | $11.52 | $12.59 | 1,497,900 | — | — |
| 2017-07-06 | $11.38 | $12.44 | 2,786,800 | — | — |
| 2017-07-05 | $11.51 | $12.58 | 3,335,900 | — | — |
| 2017-07-03 | $11.45 | $12.51 | 1,647,200 | — | — |
| 2017-06-30 | $11.20 | $12.24 | 2,329,000 | — | — |
| 2017-06-29 | $11.23 | $12.27 | 3,367,200 | — | — |
| 2017-06-28 | $11.18 | $12.22 | 3,475,800 | — | — |
| 2017-06-27 | $10.99 | $12.01 | 4,103,400 | — | — |
| 2017-06-26 | $10.84 | $11.85 | 3,097,500 | — | — |
| 2017-06-23 | $10.87 | $11.88 | 6,774,800 | — | — |
| 2017-06-22 | $10.71 | $11.70 | 4,197,000 | — | — |
| 2017-06-21 | $10.96 | $11.98 | 3,721,700 | — | — |
| 2017-06-20 | $11.06 | $12.09 | 4,119,000 | — | — |
| 2017-06-19 | $11.32 | $12.37 | 2,264,700 | — | — |
| 2017-06-16 | $11.17 | $12.21 | 4,856,100 | — | — |
| 2017-06-15 | $11.20 | $12.24 | 2,353,200 | — | — |
| 2017-06-14 | $11.31 | $12.36 | 3,292,300 | — | — |
| 2017-06-13 | $11.28 | $12.33 | 3,156,200 | — | — |
| 2017-06-12 | $11.17 | $12.21 | 4,686,700 | — | — |
| 2017-06-09 | $11.08 | $12.11 | 3,294,300 | — | — |
| 2017-06-08 | $10.87 | $11.88 | 3,740,200 | — | — |
| 2017-06-07 | $10.66 | $11.65 | 2,184,600 | — | — |
| 2017-06-06 | $10.56 | $11.54 | 2,990,300 | — | — |
| 2017-06-05 | $10.52 | $11.50 | 2,305,400 | — | — |
| 2017-06-02 | $10.80 | $11.80 | 2,742,200 | — | — |
| 2017-06-01 | $10.74 | $11.74 | 2,344,500 | — | — |
| 2017-05-31 | $10.58 | $11.56 | 2,769,500 | — | — |
| 2017-05-30 | $10.65 | $11.64 | 3,128,500 | — | — |
| 2017-05-26 | $10.84 | $11.85 | 1,793,100 | — | — |
| 2017-05-25 | $10.78 | $11.78 | 2,310,200 | — | — |
| 2017-05-24 | $10.88 | $11.89 | 4,301,500 | — | — |
| 2017-05-23 | $10.78 | $11.78 | 2,767,600 | — | — |
| 2017-05-22 | $10.63 | $11.62 | 2,572,500 | — | — |
| 2017-05-19 | $10.60 | $11.58 | 3,401,600 | — | — |
| 2017-05-18 | $10.59 | $11.57 | 2,639,800 | — | — |
| 2017-05-17 | $10.62 | $11.61 | 4,036,600 | — | — |
| 2017-05-16 | $10.90 | $11.91 | 2,650,900 | — | — |
| 2017-05-15 | $10.81 | $11.81 | 2,553,700 | — | — |
| 2017-05-12 | $10.73 | $11.73 | 2,903,300 | — | — |
| 2017-05-11 | $10.83 | $11.84 | 5,001,900 | — | — |
| 2017-05-10 | $10.58 | $11.56 | 3,935,300 | — | — |
| 2017-05-09 | $10.60 | $11.58 | 4,700,900 | — | — |
| 2017-05-08 | $10.52 | $11.50 | 3,358,300 | — | — |
| 2017-05-05 | $10.50 | $11.48 | 3,365,200 | — | — |
| 2017-05-04 | $10.74 | $11.74 | 2,929,700 | — | — |
| 2017-05-03 | $10.51 | $11.49 | 2,615,700 | — | — |
| 2017-05-02 | $10.51 | $11.49 | 4,898,200 | — | — |
| 2017-05-01 | $10.39 | $11.35 | 6,227,300 | — | — |
| 2017-04-28 | $10.54 | $11.52 | 5,225,800 | — | — |
| 2017-04-27 | $10.73 | $11.73 | 8,379,900 | — | — |
| 2017-04-26 | $11.06 | $12.09 | 7,679,700 | — | — |
| 2017-04-25 | $10.88 | $11.89 | 2,784,600 | — | — |
| 2017-04-24 | $10.86 | $11.87 | 4,127,500 | — | — |
| 2017-04-21 | $10.75 | $11.75 | 5,229,100 | — | — |
| 2017-04-20 | $11.03 | $12.05 | 4,753,200 | — | — |
| 2017-04-19 | $10.93 | $11.94 | 6,416,400 | — | — |
| 2017-04-18 | $10.95 | $11.97 | 3,538,800 | — | — |
| 2017-04-17 | $10.88 | $11.89 | 2,483,700 | — | — |
| 2017-04-13 | $10.60 | $11.58 | 3,173,400 | — | — |
| 2017-04-12 | $10.85 | $11.86 | 4,287,800 | — | — |
| 2017-04-11 | $10.64 | $11.63 | 4,496,600 | — | — |
| 2017-04-10 | $10.38 | $11.34 | 4,108,400 | — | — |
| 2017-04-07 | $10.06 | $10.99 | 1,490,800 | — | — |
| 2017-04-06 | $10.08 | $11.02 | 2,909,700 | — | — |
| 2017-04-05 | $9.88 | $10.80 | 5,247,600 | — | — |
| 2017-04-04 | $10.07 | $11.01 | 3,426,100 | — | — |
| 2017-04-03 | $10.03 | $10.96 | 2,776,700 | — | — |
| 2017-03-31 | $10.13 | $11.07 | 4,410,200 | — | — |
| 2017-03-30 | $10.02 | $10.95 | 4,020,900 | — | — |
| 2017-03-29 | $9.97 | $10.90 | 2,444,200 | — | — |
| 2017-03-28 | $10.07 | $11.01 | 5,566,500 | — | — |
| 2017-03-27 | $9.91 | $10.83 | 3,225,800 | — | — |
| 2017-03-24 | $9.95 | $10.87 | 2,519,200 | — | — |
| 2017-03-23 | $10.02 | $10.95 | 4,173,500 | — | — |
| 2017-03-22 | $9.94 | $10.86 | 4,680,200 | — | — |
| 2017-03-21 | $10.06 | $10.99 | 3,965,200 | — | — |
| 2017-03-20 | $10.39 | $11.35 | 7,713,100 | — | — |
| 2017-03-17 | $10.63 | $11.62 | 4,228,000 | — | — |
| 2017-03-16 | $10.78 | $11.78 | 2,665,600 | — | — |
| 2017-03-15 | $10.75 | $11.75 | 4,831,000 | — | — |
| 2017-03-14 | $10.59 | $11.57 | 1,956,000 | — | — |
| 2017-03-13 | $10.65 | $11.64 | 2,274,300 | — | — |
| 2017-03-10 | $10.57 | $11.55 | 2,513,200 | — | — |
| 2017-03-09 | $10.57 | $11.55 | 3,673,100 | — | — |
| 2017-03-08 | $10.38 | $11.34 | 2,755,800 | — | — |
| 2017-03-07 | $10.44 | $11.41 | 2,448,500 | — | — |
| 2017-03-06 | $10.55 | $11.53 | 2,900,700 | — | — |
| 2017-03-03 | $10.66 | $11.65 | 3,133,400 | — | — |
| 2017-03-02 | $10.59 | $11.57 | 2,848,800 | — | — |
| 2017-03-01 | $10.85 | $11.86 | 3,255,100 | — | — |
| 2017-02-28 | $10.65 | $11.64 | 3,135,800 | — | — |
| 2017-02-27 | $10.67 | $11.66 | 4,356,000 | — | — |
| 2017-02-24 | $10.68 | $11.67 | 4,093,900 | — | — |
| 2017-02-23 | $10.60 | $11.58 | 3,126,200 | — | — |
| 2017-02-22 | $10.61 | $11.60 | 4,725,900 | — | — |
| 2017-02-21 | $10.58 | $11.56 | 4,907,300 | — | — |
| 2017-02-17 | $10.72 | $11.72 | 3,783,100 | — | — |
| 2017-02-16 | $10.92 | $11.93 | 3,906,000 | — | — |
| 2017-02-15 | $11.10 | $12.13 | 5,366,900 | — | — |
| 2017-02-14 | $11.25 | $12.29 | 4,732,300 | — | — |
| 2017-02-13 | $11.26 | $12.31 | 6,228,500 | — | — |
| 2017-02-10 | $11.20 | $12.24 | 3,229,200 | — | — |
| 2017-02-09 | $11.12 | $12.15 | 3,341,700 | — | — |
| 2017-02-08 | $11.03 | $12.05 | 4,022,800 | — | — |
| 2017-02-07 | $11.13 | $12.16 | 6,956,800 | — | — |
| 2017-02-06 | $11.06 | $12.09 | 5,512,100 | — | — |
| 2017-02-03 | $11.09 | $12.12 | 4,759,600 | — | — |
| 2017-02-02 | $10.73 | $11.73 | 4,924,500 | — | — |
| 2017-02-01 | $10.94 | $11.96 | 7,438,700 | — | — |
| 2017-01-31 | $10.65 | $11.64 | 5,054,100 | — | — |
| 2017-01-30 | $10.48 | $11.45 | 4,321,100 | — | — |
| 2017-01-27 | $10.27 | $11.22 | 3,097,300 | — | — |
| 2017-01-26 | $10.38 | $11.34 | 4,581,600 | — | — |
| 2017-01-25 | $10.48 | $11.45 | 3,788,300 | — | — |
| 2017-01-24 | $10.37 | $11.33 | 3,184,200 | — | — |
| 2017-01-23 | $10.41 | $11.38 | 3,466,300 | — | — |
| 2017-01-20 | $10.49 | $11.46 | 8,581,700 | — | — |
| 2017-01-19 | $10.44 | $11.41 | 7,574,100 | — | — |
| 2017-01-18 | $10.27 | $11.22 | 8,319,900 | — | — |
| 2017-01-17 | $9.97 | $10.90 | 5,532,100 | — | — |
| 2017-01-13 | $10.10 | $11.04 | 3,033,300 | — | — |
| 2017-01-12 | $10.12 | $11.06 | 4,122,900 | — | — |
| 2017-01-11 | $10.32 | $11.28 | 4,562,800 | — | — |
| 2017-01-10 | $10.24 | $11.19 | 4,420,400 | — | — |
| 2017-01-09 | $10.13 | $11.07 | 10,205,100 | — | — |
| 2017-01-06 | $10.48 | $11.45 | 3,559,800 | — | — |
| 2017-01-05 | $10.52 | $11.50 | 4,395,000 | — | — |
| 2017-01-04 | $10.73 | $11.73 | 5,313,800 | — | — |
| 2017-01-03 | $10.42 | $11.39 | 3,664,500 | — | — |