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
- 2011-05-20 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 | $13.55 | $26.87 | 487,700 | — | — |
| 2017-12-28 | $13.75 | $27.27 | 409,700 | — | — |
| 2017-12-27 | $13.70 | $27.17 | 486,700 | — | — |
| 2017-12-26 | $13.65 | $27.07 | 391,100 | — | — |
| 2017-12-22 | $13.75 | $27.27 | 223,200 | — | — |
| 2017-12-21 | $13.75 | $27.27 | 426,300 | — | — |
| 2017-12-20 | $13.70 | $27.17 | 224,800 | — | — |
| 2017-12-19 | $13.80 | $27.37 | 293,500 | — | — |
| 2017-12-18 | $13.90 | $27.57 | 424,600 | — | — |
| 2017-12-15 | $13.85 | $27.47 | 546,300 | — | — |
| 2017-12-14 | $13.75 | $27.27 | 682,700 | — | — |
| 2017-12-13 | $14.20 | $27.49 | 384,900 | — | — |
| 2017-12-12 | $14.15 | $27.39 | 330,800 | — | — |
| 2017-12-11 | $14.20 | $27.49 | 293,400 | — | — |
| 2017-12-08 | $14.30 | $27.68 | 363,300 | — | — |
| 2017-12-07 | $14.15 | $27.39 | 249,400 | — | — |
| 2017-12-06 | $14.15 | $27.39 | 344,800 | — | — |
| 2017-12-05 | $14.20 | $27.49 | 916,200 | — | — |
| 2017-12-04 | $14.25 | $27.58 | 243,100 | — | — |
| 2017-12-01 | $14.20 | $27.49 | 336,700 | — | — |
| 2017-11-30 | $14.15 | $27.39 | 344,800 | — | — |
| 2017-11-29 | $14.20 | $27.49 | 210,100 | — | — |
| 2017-11-28 | $14.30 | $27.68 | 202,900 | — | — |
| 2017-11-27 | $14.20 | $27.49 | 237,000 | — | — |
| 2017-11-24 | $14.30 | $27.68 | 120,300 | — | — |
| 2017-11-22 | $14.30 | $27.68 | 210,700 | — | — |
| 2017-11-21 | $14.30 | $27.68 | 233,800 | — | — |
| 2017-11-20 | $14.20 | $27.49 | 266,600 | — | — |
| 2017-11-17 | $14.10 | $27.29 | 234,400 | — | — |
| 2017-11-16 | $14.15 | $27.39 | 293,300 | — | — |
| 2017-11-15 | $14.20 | $27.49 | 274,600 | — | — |
| 2017-11-14 | $14.25 | $27.58 | 396,500 | — | — |
| 2017-11-13 | $14.10 | $27.29 | 182,600 | — | — |
| 2017-11-10 | $14.05 | $27.20 | 181,700 | — | — |
| 2017-11-09 | $14.15 | $27.39 | 287,900 | — | — |
| 2017-11-08 | $14.20 | $27.49 | 357,400 | — | — |
| 2017-11-07 | $13.75 | $26.62 | 278,800 | — | — |
| 2017-11-06 | $13.85 | $26.81 | 272,000 | — | — |
| 2017-11-03 | $13.95 | $27.00 | 195,000 | — | — |
| 2017-11-02 | $13.70 | $26.52 | 349,200 | — | — |
| 2017-11-01 | $13.75 | $26.62 | 435,400 | — | — |
| 2017-10-31 | $14.05 | $27.20 | 173,900 | — | — |
| 2017-10-30 | $14.10 | $27.29 | 193,600 | — | — |
| 2017-10-27 | $14.10 | $27.29 | 150,000 | — | — |
| 2017-10-26 | $14.05 | $27.20 | 149,800 | — | — |
| 2017-10-25 | $14.00 | $27.10 | 199,500 | — | — |
| 2017-10-24 | $14.25 | $27.58 | 126,600 | — | — |
| 2017-10-23 | $14.25 | $27.58 | 163,200 | — | — |
| 2017-10-20 | $14.25 | $27.58 | 122,400 | — | — |
| 2017-10-19 | $14.20 | $27.49 | 171,800 | — | — |
| 2017-10-18 | $14.20 | $27.49 | 147,200 | — | — |
| 2017-10-17 | $14.15 | $27.39 | 265,900 | — | — |
| 2017-10-16 | $14.50 | $28.07 | 298,600 | — | — |
| 2017-10-13 | $14.40 | $27.87 | 208,500 | — | — |
| 2017-10-12 | $14.20 | $27.49 | 130,100 | — | — |
| 2017-10-11 | $14.30 | $27.68 | 129,800 | — | — |
| 2017-10-10 | $14.25 | $27.58 | 141,900 | — | — |
| 2017-10-09 | $14.30 | $27.68 | 88,700 | — | — |
| 2017-10-06 | $14.25 | $27.58 | 90,800 | — | — |
| 2017-10-05 | $14.30 | $27.68 | 138,600 | — | — |
| 2017-10-04 | $14.35 | $27.78 | 187,300 | — | — |
| 2017-10-03 | $14.20 | $27.49 | 167,900 | — | — |
| 2017-10-02 | $14.25 | $27.58 | 405,700 | — | — |
| 2017-09-29 | $14.25 | $27.58 | 339,000 | — | — |
| 2017-09-28 | $14.10 | $27.29 | 341,500 | — | — |
| 2017-09-27 | $14.00 | $27.10 | 369,000 | — | — |
| 2017-09-26 | $13.95 | $27.00 | 331,900 | — | — |
| 2017-09-25 | $13.85 | $26.81 | 254,500 | — | — |
| 2017-09-22 | $13.95 | $27.00 | 305,000 | — | — |
| 2017-09-21 | $13.80 | $26.71 | 225,000 | — | — |
| 2017-09-20 | $13.85 | $26.81 | 316,500 | — | — |
| 2017-09-19 | $13.65 | $26.42 | 279,600 | — | — |
| 2017-09-18 | $13.55 | $26.23 | 333,900 | — | — |
| 2017-09-15 | $13.70 | $26.52 | 367,300 | — | — |
| 2017-09-14 | $13.75 | $26.62 | 334,400 | — | — |
| 2017-09-13 | $13.95 | $26.34 | 508,600 | — | — |
| 2017-09-12 | $14.05 | $26.53 | 335,400 | — | — |
| 2017-09-11 | $14.10 | $26.63 | 264,700 | — | — |
| 2017-09-08 | $13.95 | $26.34 | 239,500 | — | — |
| 2017-09-07 | $13.90 | $26.25 | 346,600 | — | — |
| 2017-09-06 | $14.00 | $26.44 | 303,800 | — | — |
| 2017-09-05 | $14.05 | $26.53 | 240,700 | — | — |
| 2017-09-01 | $14.15 | $26.72 | 237,100 | — | — |
| 2017-08-31 | $14.10 | $26.63 | 337,200 | — | — |
| 2017-08-30 | $14.10 | $26.63 | 195,800 | — | — |
| 2017-08-29 | $14.20 | $26.82 | 216,200 | — | — |
| 2017-08-28 | $14.20 | $26.82 | 167,200 | — | — |
| 2017-08-25 | $14.25 | $26.91 | 266,000 | — | — |
| 2017-08-24 | $14.15 | $26.72 | 520,300 | — | — |
| 2017-08-23 | $14.15 | $26.72 | 258,700 | — | — |
| 2017-08-22 | $14.20 | $26.82 | 323,200 | — | — |
| 2017-08-21 | $14.00 | $26.44 | 511,800 | — | — |
| 2017-08-18 | $14.25 | $26.91 | 201,400 | — | — |
| 2017-08-17 | $14.30 | $27.01 | 235,700 | — | — |
| 2017-08-16 | $14.30 | $27.01 | 182,100 | — | — |
| 2017-08-15 | $14.35 | $27.10 | 198,800 | — | — |
| 2017-08-14 | $14.40 | $27.19 | 285,200 | — | — |
| 2017-08-11 | $14.25 | $26.91 | 479,100 | — | — |
| 2017-08-10 | $14.35 | $27.10 | 451,400 | — | — |
| 2017-08-09 | $14.70 | $27.76 | 511,900 | — | — |
| 2017-08-08 | $14.35 | $27.10 | 303,800 | — | — |
| 2017-08-07 | $14.30 | $27.01 | 279,400 | — | — |
| 2017-08-04 | $14.35 | $27.10 | 313,700 | — | — |
| 2017-08-03 | $14.50 | $27.38 | 160,500 | — | — |
| 2017-08-02 | $14.50 | $27.38 | 408,300 | — | — |
| 2017-08-01 | $14.40 | $27.19 | 174,500 | — | — |
| 2017-07-31 | $14.50 | $27.38 | 194,100 | — | — |
| 2017-07-28 | $14.40 | $27.19 | 161,800 | — | — |
| 2017-07-27 | $14.40 | $27.19 | 176,700 | — | — |
| 2017-07-26 | $14.45 | $27.29 | 198,500 | — | — |
| 2017-07-25 | $14.45 | $27.29 | 292,500 | — | — |
| 2017-07-24 | $14.35 | $27.10 | 432,100 | — | — |
| 2017-07-21 | $14.35 | $27.10 | 311,800 | — | — |
| 2017-07-20 | $14.30 | $27.01 | 174,500 | — | — |
| 2017-07-19 | $14.30 | $27.01 | 199,100 | — | — |
| 2017-07-18 | $14.40 | $27.19 | 342,100 | — | — |
| 2017-07-17 | $14.30 | $27.01 | 152,900 | — | — |
| 2017-07-14 | $14.40 | $27.19 | 302,100 | — | — |
| 2017-07-13 | $14.35 | $27.10 | 213,000 | — | — |
| 2017-07-12 | $14.35 | $27.10 | 293,000 | — | — |
| 2017-07-11 | $14.35 | $27.10 | 203,500 | — | — |
| 2017-07-10 | $14.30 | $27.01 | 285,400 | — | — |
| 2017-07-07 | $14.30 | $27.01 | 273,700 | — | — |
| 2017-07-06 | $14.35 | $27.10 | 537,300 | — | — |
| 2017-07-05 | $14.35 | $27.10 | 521,800 | — | — |
| 2017-07-03 | $14.50 | $27.38 | 177,000 | — | — |
| 2017-06-30 | $14.55 | $27.48 | 584,700 | — | — |
| 2017-06-29 | $14.60 | $27.57 | 254,500 | — | — |
| 2017-06-28 | $14.50 | $27.38 | 220,600 | — | — |
| 2017-06-27 | $14.45 | $27.29 | 338,700 | — | — |
| 2017-06-26 | $14.55 | $27.48 | 267,100 | — | — |
| 2017-06-23 | $14.45 | $27.29 | 203,000 | — | — |
| 2017-06-22 | $14.35 | $27.10 | 272,800 | — | — |
| 2017-06-21 | $14.40 | $27.19 | 156,900 | — | — |
| 2017-06-20 | $14.45 | $27.29 | 307,600 | — | — |
| 2017-06-19 | $14.45 | $27.29 | 342,200 | — | — |
| 2017-06-16 | $14.40 | $27.19 | 439,000 | — | — |
| 2017-06-15 | $14.50 | $27.38 | 528,100 | — | — |
| 2017-06-14 | $14.45 | $27.29 | 519,800 | — | — |
| 2017-06-13 | $14.75 | $27.21 | 525,800 | — | — |
| 2017-06-12 | $14.65 | $27.03 | 313,700 | — | — |
| 2017-06-09 | $14.65 | $27.03 | 156,400 | — | — |
| 2017-06-08 | $14.60 | $26.94 | 224,700 | — | — |
| 2017-06-07 | $14.55 | $26.84 | 200,600 | — | — |
| 2017-06-06 | $14.60 | $26.94 | 294,700 | — | — |
| 2017-06-05 | $14.75 | $27.21 | 265,500 | — | — |
| 2017-06-02 | $14.80 | $27.31 | 331,000 | — | — |
| 2017-06-01 | $14.60 | $26.94 | 285,500 | — | — |
| 2017-05-31 | $14.55 | $26.84 | 344,200 | — | — |
| 2017-05-30 | $14.60 | $26.94 | 162,400 | — | — |
| 2017-05-26 | $14.60 | $26.94 | 163,500 | — | — |
| 2017-05-25 | $14.50 | $26.75 | 203,400 | — | — |
| 2017-05-24 | $14.65 | $27.03 | 272,700 | — | — |
| 2017-05-23 | $14.70 | $27.12 | 168,300 | — | — |
| 2017-05-22 | $14.55 | $26.84 | 170,200 | — | — |
| 2017-05-19 | $14.45 | $26.66 | 312,400 | — | — |
| 2017-05-18 | $14.45 | $26.66 | 281,500 | — | — |
| 2017-05-17 | $14.40 | $26.57 | 183,000 | — | — |
| 2017-05-16 | $14.50 | $26.75 | 378,500 | — | — |
| 2017-05-15 | $14.60 | $26.94 | 304,200 | — | — |
| 2017-05-12 | $14.55 | $26.84 | 359,400 | — | — |
| 2017-05-11 | $14.75 | $27.21 | 584,300 | — | — |
| 2017-05-10 | $14.80 | $27.31 | 657,500 | — | — |
| 2017-05-09 | $14.75 | $27.21 | 408,300 | — | — |
| 2017-05-08 | $14.60 | $26.94 | 282,100 | — | — |
| 2017-05-05 | $14.85 | $27.40 | 464,100 | — | — |
| 2017-05-04 | $14.60 | $26.94 | 276,500 | — | — |
| 2017-05-03 | $14.85 | $27.40 | 368,600 | — | — |
| 2017-05-02 | $14.85 | $27.40 | 199,600 | — | — |
| 2017-05-01 | $14.90 | $27.49 | 277,600 | — | — |
| 2017-04-28 | $14.90 | $27.49 | 254,700 | — | — |
| 2017-04-27 | $14.85 | $27.40 | 308,500 | — | — |
| 2017-04-26 | $14.90 | $27.49 | 332,300 | — | — |
| 2017-04-25 | $14.80 | $27.31 | 346,000 | — | — |
| 2017-04-24 | $14.85 | $27.40 | 350,900 | — | — |
| 2017-04-21 | $14.90 | $27.49 | 449,200 | — | — |
| 2017-04-20 | $14.75 | $27.21 | 449,500 | — | — |
| 2017-04-19 | $14.60 | $26.94 | 257,200 | — | — |
| 2017-04-18 | $14.60 | $26.94 | 504,500 | — | — |
| 2017-04-17 | $14.35 | $26.48 | 860,600 | — | — |
| 2017-04-13 | $14.40 | $26.57 | 1,688,800 | — | — |
| 2017-04-12 | $14.65 | $27.03 | 815,900 | — | — |
| 2017-04-11 | $14.60 | $26.94 | 651,100 | — | — |
| 2017-04-10 | $14.55 | $26.84 | 530,700 | — | — |
| 2017-04-07 | $14.50 | $26.75 | 590,900 | — | — |
| 2017-04-06 | $14.45 | $26.66 | 523,100 | — | — |
| 2017-04-05 | $14.45 | $26.66 | 1,073,900 | — | — |
| 2017-04-04 | $14.60 | $26.94 | 4,099,000 | — | — |
| 2017-04-03 | $14.95 | $27.58 | 435,900 | — | — |
| 2017-03-31 | $14.90 | $27.49 | 540,200 | — | — |
| 2017-03-30 | $14.80 | $27.31 | 413,100 | — | — |
| 2017-03-29 | $14.85 | $27.40 | 268,600 | — | — |
| 2017-03-28 | $14.80 | $27.31 | 339,300 | — | — |
| 2017-03-27 | $14.85 | $27.40 | 155,100 | — | — |
| 2017-03-24 | $14.80 | $27.31 | 230,800 | — | — |
| 2017-03-23 | $14.65 | $27.03 | 342,800 | — | — |
| 2017-03-22 | $14.55 | $26.84 | 230,800 | — | — |
| 2017-03-21 | $14.55 | $26.84 | 376,800 | — | — |
| 2017-03-20 | $14.75 | $27.21 | 312,800 | — | — |
| 2017-03-17 | $14.75 | $27.21 | 557,200 | — | — |
| 2017-03-16 | $14.55 | $26.84 | 521,000 | — | — |
| 2017-03-15 | $14.80 | $27.31 | 729,800 | — | — |
| 2017-03-14 | $14.90 | $26.86 | 507,900 | — | — |
| 2017-03-13 | $14.80 | $26.68 | 402,900 | — | — |
| 2017-03-10 | $14.75 | $26.59 | 304,000 | — | — |
| 2017-03-09 | $14.50 | $26.14 | 267,000 | — | — |
| 2017-03-08 | $14.65 | $26.41 | 305,200 | — | — |
| 2017-03-07 | $14.65 | $26.41 | 280,800 | — | — |
| 2017-03-06 | $14.75 | $26.59 | 231,300 | — | — |
| 2017-03-03 | $14.80 | $26.68 | 313,400 | — | — |
| 2017-03-02 | $14.80 | $26.68 | 303,100 | — | — |
| 2017-03-01 | $14.85 | $26.77 | 511,000 | — | — |
| 2017-02-28 | $14.70 | $26.50 | 476,400 | — | — |
| 2017-02-27 | $14.85 | $26.77 | 337,200 | — | — |
| 2017-02-24 | $14.90 | $26.86 | 470,100 | — | — |
| 2017-02-23 | $14.80 | $26.68 | 384,400 | — | — |
| 2017-02-22 | $14.80 | $26.68 | 318,300 | — | — |
| 2017-02-21 | $14.80 | $26.68 | 1,403,500 | — | — |
| 2017-02-17 | $14.85 | $26.77 | 298,000 | — | — |
| 2017-02-16 | $14.85 | $26.77 | 310,600 | — | — |
| 2017-02-15 | $14.80 | $26.68 | 369,900 | — | — |
| 2017-02-14 | $14.75 | $26.59 | 298,100 | — | — |
| 2017-02-13 | $14.80 | $26.68 | 389,400 | — | — |
| 2017-02-10 | $14.75 | $26.59 | 293,100 | — | — |
| 2017-02-09 | $14.70 | $26.50 | 237,900 | — | — |
| 2017-02-08 | $14.70 | $26.50 | 234,500 | — | — |
| 2017-02-07 | $14.65 | $26.41 | 319,200 | — | — |
| 2017-02-06 | $14.60 | $26.32 | 211,200 | — | — |
| 2017-02-03 | $14.55 | $26.23 | 388,500 | — | — |
| 2017-02-02 | $14.25 | $25.69 | 254,600 | — | — |
| 2017-02-01 | $14.00 | $25.24 | 563,000 | — | — |
| 2017-01-31 | $14.05 | $25.33 | 410,500 | — | — |
| 2017-01-30 | $14.05 | $25.33 | 246,900 | — | — |
| 2017-01-27 | $14.15 | $25.51 | 228,400 | — | — |
| 2017-01-26 | $14.35 | $25.87 | 374,200 | — | — |
| 2017-01-25 | $14.25 | $25.69 | 441,500 | — | — |
| 2017-01-24 | $14.25 | $25.69 | 420,000 | — | — |
| 2017-01-23 | $14.35 | $25.87 | 308,600 | — | — |
| 2017-01-20 | $14.50 | $26.14 | 283,300 | — | — |
| 2017-01-19 | $14.55 | $26.23 | 226,700 | — | — |
| 2017-01-18 | $14.55 | $26.23 | 141,300 | — | — |
| 2017-01-17 | $14.60 | $26.32 | 709,600 | — | — |
| 2017-01-13 | $14.55 | $26.23 | 208,800 | — | — |
| 2017-01-12 | $14.45 | $26.05 | 138,600 | — | — |
| 2017-01-11 | $14.50 | $26.14 | 222,600 | — | — |
| 2017-01-10 | $14.50 | $26.14 | 294,000 | — | — |
| 2017-01-09 | $14.45 | $26.05 | 332,500 | — | — |
| 2017-01-06 | $14.55 | $26.23 | 295,400 | — | — |
| 2017-01-05 | $14.40 | $25.96 | 252,300 | — | — |
| 2017-01-04 | $14.45 | $26.05 | 463,600 | — | — |
| 2017-01-03 | $14.20 | $25.60 | 298,800 | — | — |