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
- 2002-05-29 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $18.57 | $19.76 | 0 |
| 2017-12-28 | $18.57 | $19.76 | 0 |
| 2017-12-27 | $18.57 | $19.76 | 0 |
| 2017-12-26 | $18.57 | $19.76 | 0 |
| 2017-12-22 | $18.57 | $19.76 | 0 |
| 2017-12-21 | $18.57 | $19.76 | 0 |
| 2017-12-20 | $18.57 | $19.76 | 0 |
| 2017-12-19 | $18.57 | $19.76 | 0 |
| 2017-12-18 | $18.57 | $19.76 | 1,000 |
| 2017-12-15 | $18.07 | $19.22 | 3,000 |
| 2017-12-14 | $17.95 | $19.10 | 0 |
| 2017-12-13 | $17.95 | $19.10 | 0 |
| 2017-12-12 | $17.95 | $19.10 | 0 |
| 2017-12-11 | $17.95 | $19.10 | 0 |
| 2017-12-08 | $17.95 | $19.10 | 0 |
| 2017-12-07 | $17.95 | $19.10 | 12,000 |
| 2017-12-06 | $17.86 | $19.00 | 3,500 |
| 2017-12-05 | $19.84 | $21.11 | 0 |
| 2017-12-04 | $19.84 | $21.11 | 0 |
| 2017-12-01 | $19.84 | $21.11 | 0 |
| 2017-11-30 | $19.84 | $21.11 | 0 |
| 2017-11-29 | $19.84 | $21.11 | 20,000 |
| 2017-11-28 | $19.84 | $21.11 | 0 |
| 2017-11-27 | $19.84 | $21.11 | 0 |
| 2017-11-24 | $19.84 | $21.11 | 0 |
| 2017-11-22 | $19.84 | $21.11 | 12,000 |
| 2017-11-21 | $19.45 | $20.69 | 0 |
| 2017-11-20 | $19.45 | $20.69 | 5,500 |
| 2017-11-17 | $19.64 | $20.90 | 0 |
| 2017-11-16 | $19.64 | $20.90 | 1,000 |
| 2017-11-15 | $19.82 | $21.09 | 0 |
| 2017-11-14 | $19.82 | $21.09 | 0 |
| 2017-11-13 | $19.82 | $21.09 | 0 |
| 2017-11-10 | $19.82 | $21.09 | 0 |
| 2017-11-09 | $19.82 | $21.09 | 0 |
| 2017-11-08 | $19.82 | $21.09 | 0 |
| 2017-11-07 | $19.82 | $21.09 | 0 |
| 2017-11-06 | $19.82 | $21.09 | 0 |
| 2017-11-03 | $19.82 | $21.09 | 0 |
| 2017-11-02 | $19.82 | $21.09 | 1,500 |
| 2017-11-01 | $19.12 | $20.34 | 0 |
| 2017-10-31 | $19.12 | $20.34 | 14,500 |
| 2017-10-30 | $17.75 | $18.88 | 0 |
| 2017-10-27 | $17.75 | $18.88 | 0 |
| 2017-10-26 | $17.75 | $18.88 | 500 |
| 2017-10-25 | $17.20 | $18.30 | 0 |
| 2017-10-24 | $17.20 | $18.30 | 0 |
| 2017-10-23 | $17.20 | $18.30 | 0 |
| 2017-10-20 | $17.20 | $18.30 | 1,000 |
| 2017-10-19 | $17.71 | $18.84 | 0 |
| 2017-10-18 | $17.71 | $18.84 | 0 |
| 2017-10-17 | $17.71 | $18.84 | 0 |
| 2017-10-16 | $17.71 | $18.84 | 0 |
| 2017-10-13 | $17.71 | $18.84 | 0 |
| 2017-10-12 | $17.71 | $18.84 | 0 |
| 2017-10-11 | $17.71 | $18.84 | 0 |
| 2017-10-10 | $17.71 | $18.84 | 0 |
| 2017-10-09 | $17.71 | $18.84 | 0 |
| 2017-10-06 | $17.71 | $18.84 | 0 |
| 2017-10-05 | $17.71 | $18.84 | 0 |
| 2017-10-04 | $17.71 | $18.84 | 0 |
| 2017-10-03 | $17.71 | $18.84 | 0 |
| 2017-10-02 | $17.71 | $18.84 | 0 |
| 2017-09-29 | $17.71 | $18.84 | 0 |
| 2017-09-28 | $17.71 | $18.84 | 0 |
| 2017-09-27 | $17.71 | $18.84 | 0 |
| 2017-09-26 | $17.71 | $18.69 | 0 |
| 2017-09-25 | $17.71 | $18.69 | 0 |
| 2017-09-22 | $17.71 | $18.69 | 0 |
| 2017-09-21 | $17.71 | $18.69 | 0 |
| 2017-09-20 | $17.71 | $18.69 | 1,000 |
| 2017-09-19 | $17.38 | $18.34 | 0 |
| 2017-09-18 | $17.38 | $18.34 | 0 |
| 2017-09-15 | $17.38 | $18.34 | 0 |
| 2017-09-14 | $17.38 | $18.34 | 0 |
| 2017-09-13 | $17.38 | $18.34 | 0 |
| 2017-09-12 | $17.38 | $18.34 | 500 |
| 2017-09-11 | $17.42 | $18.38 | 29,000 |
| 2017-09-08 | $17.50 | $18.47 | 0 |
| 2017-09-07 | $17.50 | $18.47 | 4,500 |
| 2017-09-06 | $17.33 | $18.29 | 6,000 |
| 2017-09-05 | $17.61 | $18.58 | 0 |
| 2017-09-01 | $17.61 | $18.58 | 0 |
| 2017-08-31 | $17.61 | $18.58 | 0 |
| 2017-08-30 | $17.61 | $18.58 | 0 |
| 2017-08-29 | $17.61 | $18.58 | 0 |
| 2017-08-28 | $17.61 | $18.58 | 0 |
| 2017-08-25 | $17.61 | $18.58 | 0 |
| 2017-08-24 | $17.61 | $18.58 | 0 |
| 2017-08-23 | $17.61 | $18.58 | 0 |
| 2017-08-22 | $17.61 | $18.58 | 0 |
| 2017-08-21 | $17.61 | $18.58 | 16,500 |
| 2017-08-18 | $17.95 | $18.94 | 0 |
| 2017-08-17 | $17.95 | $18.94 | 11,000 |
| 2017-08-16 | $17.79 | $18.77 | 0 |
| 2017-08-15 | $17.79 | $18.77 | 0 |
| 2017-08-14 | $17.79 | $18.77 | 0 |
| 2017-08-11 | $17.79 | $18.77 | 0 |
| 2017-08-10 | $17.79 | $18.77 | 9,500 |
| 2017-08-09 | $18.80 | $19.84 | 0 |
| 2017-08-08 | $18.80 | $19.84 | 0 |
| 2017-08-07 | $18.80 | $19.84 | 0 |
| 2017-08-04 | $18.80 | $19.84 | 0 |
| 2017-08-03 | $18.80 | $19.84 | 0 |
| 2017-08-02 | $18.80 | $19.84 | 0 |
| 2017-08-01 | $18.80 | $19.84 | 0 |
| 2017-07-31 | $18.80 | $19.84 | 12,500 |
| 2017-07-28 | $17.78 | $18.76 | 0 |
| 2017-07-27 | $17.78 | $18.76 | 0 |
| 2017-07-26 | $17.78 | $18.76 | 0 |
| 2017-07-25 | $17.78 | $18.76 | 0 |
| 2017-07-24 | $17.78 | $18.76 | 0 |
| 2017-07-21 | $17.78 | $18.76 | 7,500 |
| 2017-07-20 | $17.72 | $18.70 | 4,000 |
| 2017-07-19 | $17.00 | $17.94 | 0 |
| 2017-07-18 | $17.00 | $17.94 | 0 |
| 2017-07-17 | $17.00 | $17.94 | 0 |
| 2017-07-14 | $17.00 | $17.94 | 0 |
| 2017-07-13 | $17.00 | $17.94 | 0 |
| 2017-07-12 | $17.00 | $17.94 | 0 |
| 2017-07-11 | $17.00 | $17.94 | 0 |
| 2017-07-10 | $17.00 | $17.94 | 0 |
| 2017-07-07 | $17.00 | $17.94 | 3,500 |
| 2017-07-06 | $16.47 | $17.38 | 0 |
| 2017-07-05 | $16.47 | $17.38 | 0 |
| 2017-07-03 | $16.47 | $17.38 | 1,000 |
| 2017-06-30 | $16.29 | $17.19 | 0 |
| 2017-06-29 | $16.29 | $17.19 | 0 |
| 2017-06-28 | $16.29 | $17.19 | 1,000 |
| 2017-06-27 | $16.07 | $16.96 | 0 |
| 2017-06-26 | $16.07 | $16.96 | 0 |
| 2017-06-23 | $16.07 | $16.96 | 0 |
| 2017-06-22 | $16.07 | $16.96 | 0 |
| 2017-06-21 | $16.07 | $16.96 | 0 |
| 2017-06-20 | $16.07 | $16.96 | 0 |
| 2017-06-19 | $16.07 | $16.96 | 7,500 |
| 2017-06-16 | $16.10 | $16.99 | 0 |
| 2017-06-15 | $16.10 | $16.99 | 7,500 |
| 2017-06-14 | $16.34 | $17.24 | 0 |
| 2017-06-13 | $16.34 | $17.24 | 0 |
| 2017-06-12 | $16.34 | $17.24 | 6,000 |
| 2017-06-09 | $16.54 | $17.46 | 0 |
| 2017-06-08 | $16.54 | $17.46 | 4,500 |
| 2017-06-07 | $16.20 | $17.10 | 0 |
| 2017-06-06 | $16.20 | $17.10 | 0 |
| 2017-06-05 | $16.20 | $17.10 | 0 |
| 2017-06-02 | $16.20 | $17.10 | 0 |
| 2017-06-01 | $16.20 | $17.10 | 500 |
| 2017-05-31 | $16.08 | $16.97 | 0 |
| 2017-05-30 | $16.08 | $16.97 | 0 |
| 2017-05-26 | $16.08 | $16.97 | 0 |
| 2017-05-25 | $16.08 | $16.97 | 0 |
| 2017-05-24 | $16.08 | $16.97 | 0 |
| 2017-05-23 | $16.08 | $16.97 | 1,000 |
| 2017-05-22 | $16.21 | $17.11 | 500 |
| 2017-05-19 | $16.36 | $17.27 | 0 |
| 2017-05-18 | $16.36 | $17.27 | 0 |
| 2017-05-17 | $16.36 | $17.27 | 11,500 |
| 2017-05-16 | $16.33 | $17.23 | 1,000 |
| 2017-05-15 | $16.18 | $17.08 | 0 |
| 2017-05-12 | $16.18 | $17.08 | 0 |
| 2017-05-11 | $16.18 | $17.08 | 0 |
| 2017-05-10 | $16.18 | $17.08 | 0 |
| 2017-05-09 | $16.18 | $17.08 | 11,000 |
| 2017-05-08 | $15.93 | $16.81 | 0 |
| 2017-05-05 | $15.93 | $16.81 | 7,000 |
| 2017-05-04 | $15.54 | $16.40 | 0 |
| 2017-05-03 | $15.54 | $16.40 | 0 |
| 2017-05-02 | $15.54 | $16.40 | 0 |
| 2017-05-01 | $15.54 | $16.40 | 0 |
| 2017-04-28 | $15.54 | $16.40 | 9,000 |
| 2017-04-27 | $15.06 | $15.89 | 0 |
| 2017-04-26 | $15.06 | $15.89 | 0 |
| 2017-04-25 | $15.06 | $15.89 | 1,000 |
| 2017-04-24 | $14.94 | $15.77 | 0 |
| 2017-04-21 | $14.94 | $15.77 | 0 |
| 2017-04-20 | $14.94 | $15.77 | 2,000 |
| 2017-04-19 | $15.14 | $15.98 | 0 |
| 2017-04-18 | $15.14 | $15.98 | 0 |
| 2017-04-17 | $15.14 | $15.98 | 0 |
| 2017-04-13 | $15.14 | $15.98 | 0 |
| 2017-04-12 | $15.14 | $15.98 | 500 |
| 2017-04-11 | $15.22 | $16.06 | 1,500 |
| 2017-04-10 | $16.67 | $17.59 | 0 |
| 2017-04-07 | $16.67 | $17.59 | 0 |
| 2017-04-06 | $16.67 | $17.59 | 0 |
| 2017-04-05 | $16.67 | $17.59 | 0 |
| 2017-04-04 | $16.67 | $17.59 | 0 |
| 2017-04-03 | $16.67 | $17.59 | 0 |
| 2017-03-31 | $16.67 | $17.59 | 0 |
| 2017-03-30 | $16.67 | $17.59 | 0 |
| 2017-03-29 | $16.67 | $17.59 | 0 |
| 2017-03-28 | $16.67 | $17.45 | 0 |
| 2017-03-27 | $16.67 | $17.45 | 0 |
| 2017-03-24 | $16.67 | $17.45 | 0 |
| 2017-03-23 | $16.67 | $17.45 | 0 |
| 2017-03-22 | $16.67 | $17.45 | 0 |
| 2017-03-21 | $16.67 | $17.45 | 0 |
| 2017-03-20 | $16.67 | $17.45 | 0 |
| 2017-03-17 | $16.67 | $17.45 | 0 |
| 2017-03-16 | $16.67 | $17.45 | 0 |
| 2017-03-15 | $16.67 | $17.45 | 0 |
| 2017-03-14 | $16.67 | $17.45 | 0 |
| 2017-03-13 | $16.67 | $17.45 | 0 |
| 2017-03-10 | $16.67 | $17.45 | 0 |
| 2017-03-09 | $16.67 | $17.45 | 0 |
| 2017-03-08 | $16.67 | $17.45 | 0 |
| 2017-03-07 | $16.67 | $17.45 | 0 |
| 2017-03-06 | $16.67 | $17.45 | 0 |
| 2017-03-03 | $16.67 | $17.45 | 0 |
| 2017-03-02 | $16.67 | $17.45 | 0 |
| 2017-03-01 | $16.67 | $17.45 | 0 |
| 2017-02-28 | $16.67 | $17.45 | 0 |
| 2017-02-27 | $16.67 | $17.45 | 0 |
| 2017-02-24 | $16.67 | $17.45 | 0 |
| 2017-02-23 | $16.67 | $17.45 | 0 |
| 2017-02-22 | $16.67 | $17.45 | 0 |
| 2017-02-21 | $16.67 | $17.45 | 0 |
| 2017-02-17 | $16.67 | $17.45 | 0 |
| 2017-02-16 | $16.67 | $17.45 | 0 |
| 2017-02-15 | $16.67 | $17.45 | 0 |
| 2017-02-14 | $16.67 | $17.45 | 0 |
| 2017-02-13 | $16.67 | $17.45 | 0 |
| 2017-02-10 | $16.67 | $17.45 | 0 |
| 2017-02-09 | $16.67 | $17.45 | 3,500 |
| 2017-02-08 | $14.35 | $15.02 | 0 |
| 2017-02-07 | $14.35 | $15.02 | 0 |
| 2017-02-06 | $14.35 | $15.02 | 0 |
| 2017-02-03 | $14.35 | $15.02 | 0 |
| 2017-02-02 | $14.35 | $15.02 | 0 |
| 2017-02-01 | $14.35 | $15.02 | 0 |
| 2017-01-31 | $14.35 | $15.02 | 0 |
| 2017-01-30 | $14.35 | $15.02 | 0 |
| 2017-01-27 | $14.35 | $15.02 | 0 |
| 2017-01-26 | $14.35 | $15.02 | 0 |
| 2017-01-25 | $14.35 | $15.02 | 0 |
| 2017-01-24 | $14.35 | $15.02 | 0 |
| 2017-01-23 | $14.35 | $15.02 | 0 |
| 2017-01-20 | $14.35 | $15.02 | 0 |
| 2017-01-19 | $14.35 | $15.02 | 0 |
| 2017-01-18 | $14.35 | $15.02 | 0 |
| 2017-01-17 | $14.35 | $15.02 | 0 |
| 2017-01-13 | $14.35 | $15.02 | 0 |
| 2017-01-12 | $14.35 | $15.02 | 0 |
| 2017-01-11 | $14.35 | $15.02 | 0 |
| 2017-01-10 | $14.35 | $15.02 | 0 |
| 2017-01-09 | $14.35 | $15.02 | 0 |
| 2017-01-06 | $14.35 | $15.02 | 0 |
| 2017-01-05 | $14.35 | $15.02 | 0 |
| 2017-01-04 | $14.35 | $15.02 | 0 |
| 2017-01-03 | $14.35 | $15.02 | 0 |