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
- 1995-11-16 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 | $15.40 | $24.00 | 200 | — | — |
| 2017-12-28 | $15.30 | $23.85 | 900 | — | — |
| 2017-12-27 | $15.32 | $23.88 | 2,400 | — | — |
| 2017-12-26 | $15.35 | $23.92 | 6,100 | — | — |
| 2017-12-22 | $15.40 | $24.00 | 1,100 | — | — |
| 2017-12-21 | $15.30 | $23.85 | 0 | — | — |
| 2017-12-20 | $15.30 | $23.85 | 700 | — | — |
| 2017-12-19 | $15.40 | $24.00 | 200 | — | — |
| 2017-12-18 | $15.48 | $24.13 | 20,100 | — | — |
| 2017-12-15 | $15.32 | $23.88 | 4,500 | — | — |
| 2017-12-14 | $15.30 | $23.85 | 0 | — | — |
| 2017-12-13 | $15.30 | $23.85 | 200 | — | — |
| 2017-12-12 | $15.29 | $23.83 | 1,000 | — | — |
| 2017-12-11 | $15.28 | $23.81 | 2,300 | — | — |
| 2017-12-08 | $15.43 | $24.05 | 200 | — | — |
| 2017-12-07 | $15.43 | $24.05 | 600 | — | — |
| 2017-12-06 | $15.25 | $23.77 | 1,900 | — | — |
| 2017-12-05 | $15.20 | $23.69 | 4,600 | — | — |
| 2017-12-04 | $15.28 | $23.81 | 600 | — | — |
| 2017-12-01 | $15.34 | $23.91 | 100 | — | — |
| 2017-11-30 | $15.22 | $23.72 | 1,000 | — | — |
| 2017-11-29 | $15.25 | $23.77 | 3,600 | — | — |
| 2017-11-28 | $15.28 | $23.81 | 400 | — | — |
| 2017-11-27 | $15.29 | $23.83 | 1,400 | — | — |
| 2017-11-24 | $15.49 | $24.14 | 700 | — | — |
| 2017-11-22 | $15.43 | $24.05 | 200 | — | — |
| 2017-11-21 | $15.20 | $23.69 | 600 | — | — |
| 2017-11-20 | $15.31 | $23.86 | 0 | — | — |
| 2017-11-17 | $15.31 | $23.86 | 400 | — | — |
| 2017-11-16 | $15.20 | $23.69 | 3,400 | — | — |
| 2017-11-15 | $15.20 | $23.69 | 100 | — | — |
| 2017-11-14 | $15.20 | $23.69 | 2,000 | — | — |
| 2017-11-13 | $15.20 | $23.69 | 1,900 | — | — |
| 2017-11-10 | $15.20 | $23.69 | 4,200 | — | — |
| 2017-11-09 | $15.31 | $23.86 | 300 | — | — |
| 2017-11-08 | $15.35 | $23.92 | 800 | — | — |
| 2017-11-07 | $15.40 | $24.00 | 8,000 | — | — |
| 2017-11-06 | $15.41 | $24.02 | 3,300 | — | — |
| 2017-11-03 | $15.46 | $24.09 | 1,200 | — | — |
| 2017-11-02 | $15.40 | $24.00 | 700 | — | — |
| 2017-11-01 | $15.45 | $24.08 | 0 | — | — |
| 2017-10-31 | $15.45 | $24.08 | 600 | — | — |
| 2017-10-30 | $15.41 | $24.02 | 2,000 | — | — |
| 2017-10-27 | $15.50 | $24.16 | 4,200 | — | — |
| 2017-10-26 | $15.22 | $23.72 | 1,200 | — | — |
| 2017-10-25 | $15.33 | $23.89 | 0 | — | — |
| 2017-10-24 | $15.33 | $23.89 | 0 | — | — |
| 2017-10-23 | $15.33 | $23.89 | 1,200 | — | — |
| 2017-10-20 | $15.50 | $24.16 | 2,600 | — | — |
| 2017-10-19 | $15.20 | $23.69 | 10,700 | — | — |
| 2017-10-18 | $15.40 | $24.00 | 2,800 | — | — |
| 2017-10-17 | $15.11 | $23.55 | 2,500 | — | — |
| 2017-10-16 | $15.46 | $24.09 | 0 | — | — |
| 2017-10-13 | $15.46 | $24.09 | 200 | — | — |
| 2017-10-12 | $15.10 | $23.53 | 500 | — | — |
| 2017-10-11 | $15.12 | $23.48 | 17,800 | — | — |
| 2017-10-10 | $15.30 | $23.76 | 200 | — | — |
| 2017-10-09 | $15.12 | $23.48 | 0 | — | — |
| 2017-10-06 | $15.12 | $23.48 | 0 | — | — |
| 2017-10-05 | $15.12 | $23.48 | 2,200 | — | — |
| 2017-10-04 | $15.14 | $23.51 | 300 | — | — |
| 2017-10-03 | $15.16 | $23.54 | 500 | — | — |
| 2017-10-02 | $15.25 | $23.68 | 4,300 | — | — |
| 2017-09-29 | $15.30 | $23.76 | 100 | — | — |
| 2017-09-28 | $15.40 | $23.91 | 0 | — | — |
| 2017-09-27 | $15.40 | $23.91 | 2,500 | — | — |
| 2017-09-26 | $15.33 | $23.81 | 1,000 | — | — |
| 2017-09-25 | $15.30 | $23.76 | 1,300 | — | — |
| 2017-09-22 | $15.50 | $24.07 | 100 | — | — |
| 2017-09-21 | $15.10 | $23.45 | 200 | — | — |
| 2017-09-20 | $15.09 | $23.43 | 700 | — | — |
| 2017-09-19 | $15.00 | $23.29 | 9,300 | — | — |
| 2017-09-18 | $15.20 | $23.60 | 0 | — | — |
| 2017-09-15 | $15.20 | $23.60 | 3,600 | — | — |
| 2017-09-14 | $15.17 | $23.56 | 1,900 | — | — |
| 2017-09-13 | $15.28 | $23.73 | 200 | — | — |
| 2017-09-12 | $15.21 | $23.62 | 10,200 | — | — |
| 2017-09-11 | $15.17 | $23.56 | 1,600 | — | — |
| 2017-09-08 | $15.02 | $23.32 | 21,300 | — | — |
| 2017-09-07 | $15.25 | $23.68 | 2,300 | — | — |
| 2017-09-06 | $15.26 | $23.70 | 500 | — | — |
| 2017-09-05 | $15.26 | $23.70 | 400 | — | — |
| 2017-09-01 | $15.50 | $24.07 | 100 | — | — |
| 2017-08-31 | $15.05 | $23.37 | 500 | — | — |
| 2017-08-30 | $15.10 | $23.45 | 5,500 | — | — |
| 2017-08-29 | $15.12 | $23.48 | 0 | — | — |
| 2017-08-28 | $15.12 | $23.48 | 800 | — | — |
| 2017-08-25 | $15.40 | $23.91 | 1,600 | — | — |
| 2017-08-24 | $15.35 | $23.84 | 100 | — | — |
| 2017-08-23 | $15.25 | $23.68 | 400 | — | — |
| 2017-08-22 | $15.07 | $23.40 | 200 | — | — |
| 2017-08-21 | $15.35 | $23.84 | 0 | — | — |
| 2017-08-18 | $15.35 | $23.84 | 200 | — | — |
| 2017-08-17 | $15.35 | $23.84 | 300 | — | — |
| 2017-08-16 | $15.29 | $23.74 | 0 | — | — |
| 2017-08-15 | $15.29 | $23.74 | 3,300 | — | — |
| 2017-08-14 | $15.32 | $23.79 | 1,000 | — | — |
| 2017-08-11 | $15.15 | $23.53 | 5,900 | — | — |
| 2017-08-10 | $15.18 | $23.57 | 2,200 | — | — |
| 2017-08-09 | $15.15 | $23.53 | 2,900 | — | — |
| 2017-08-08 | $15.27 | $23.71 | 400 | — | — |
| 2017-08-07 | $15.29 | $23.74 | 2,100 | — | — |
| 2017-08-04 | $15.40 | $23.91 | 300 | — | — |
| 2017-08-03 | $15.37 | $23.87 | 0 | — | — |
| 2017-08-02 | $15.37 | $23.87 | 1,600 | — | — |
| 2017-08-01 | $15.22 | $23.63 | 0 | — | — |
| 2017-07-31 | $15.22 | $23.63 | 300 | — | — |
| 2017-07-28 | $15.15 | $23.53 | 3,300 | — | — |
| 2017-07-27 | $15.18 | $23.57 | 11,200 | — | — |
| 2017-07-26 | $15.30 | $23.76 | 200 | — | — |
| 2017-07-25 | $15.18 | $23.57 | 3,400 | — | — |
| 2017-07-24 | $15.19 | $23.59 | 6,100 | — | — |
| 2017-07-21 | $15.62 | $24.26 | 0 | — | — |
| 2017-07-20 | $15.62 | $24.26 | 2,500 | — | — |
| 2017-07-19 | $15.30 | $23.76 | 400 | — | — |
| 2017-07-18 | $15.18 | $23.57 | 300 | — | — |
| 2017-07-17 | $15.56 | $24.16 | 0 | — | — |
| 2017-07-14 | $15.56 | $24.16 | 100 | — | — |
| 2017-07-13 | $15.56 | $24.16 | 200 | — | — |
| 2017-07-12 | $15.35 | $23.84 | 900 | — | — |
| 2017-07-11 | $15.00 | $23.21 | 2,500 | — | — |
| 2017-07-10 | $15.30 | $23.67 | 3,300 | — | — |
| 2017-07-07 | $15.40 | $23.83 | 800 | — | — |
| 2017-07-06 | $15.36 | $23.77 | 2,200 | — | — |
| 2017-07-05 | $15.33 | $23.72 | 1,600 | — | — |
| 2017-07-03 | $15.70 | $24.29 | 0 | — | — |
| 2017-06-30 | $15.70 | $24.29 | 100 | — | — |
| 2017-06-29 | $15.72 | $24.32 | 700 | — | — |
| 2017-06-28 | $15.92 | $24.63 | 1,400 | — | — |
| 2017-06-27 | $15.49 | $23.97 | 0 | — | — |
| 2017-06-26 | $15.49 | $23.97 | 2,300 | — | — |
| 2017-06-23 | $15.49 | $23.97 | 2,400 | — | — |
| 2017-06-22 | $15.45 | $23.91 | 15,200 | — | — |
| 2017-06-21 | $15.30 | $23.67 | 100 | — | — |
| 2017-06-20 | $15.30 | $23.67 | 0 | — | — |
| 2017-06-19 | $15.30 | $23.67 | 3,500 | — | — |
| 2017-06-16 | $15.00 | $23.21 | 9,000 | — | — |
| 2017-06-15 | $15.50 | $23.98 | 1,000 | — | — |
| 2017-06-14 | $15.50 | $23.98 | 4,600 | — | — |
| 2017-06-13 | $15.99 | $24.74 | 11,700 | — | — |
| 2017-06-12 | $15.49 | $23.97 | 1,100 | — | — |
| 2017-06-09 | $15.50 | $23.98 | 600 | — | — |
| 2017-06-08 | $15.40 | $23.83 | 0 | — | — |
| 2017-06-07 | $15.40 | $23.83 | 15,400 | — | — |
| 2017-06-06 | $15.50 | $23.98 | 100 | — | — |
| 2017-06-05 | $15.36 | $23.77 | 3,900 | — | — |
| 2017-06-02 | $15.30 | $23.67 | 900 | — | — |
| 2017-06-01 | $15.20 | $23.52 | 700 | — | — |
| 2017-05-31 | $15.30 | $23.67 | 0 | — | — |
| 2017-05-30 | $15.30 | $23.67 | 3,300 | — | — |
| 2017-05-26 | $15.49 | $23.97 | 400 | — | — |
| 2017-05-25 | $15.25 | $23.60 | 400 | — | — |
| 2017-05-24 | $15.50 | $23.98 | 6,600 | — | — |
| 2017-05-23 | $15.30 | $23.67 | 18,200 | — | — |
| 2017-05-22 | $15.29 | $23.66 | 0 | — | — |
| 2017-05-19 | $15.29 | $23.66 | 3,700 | — | — |
| 2017-05-18 | $15.10 | $23.37 | 2,800 | — | — |
| 2017-05-17 | $15.30 | $23.67 | 0 | — | — |
| 2017-05-16 | $15.30 | $23.67 | 3,500 | — | — |
| 2017-05-15 | $15.02 | $23.24 | 5,100 | — | — |
| 2017-05-12 | $15.10 | $23.37 | 2,300 | — | — |
| 2017-05-11 | $15.00 | $23.21 | 4,200 | — | — |
| 2017-05-10 | $15.01 | $23.23 | 7,500 | — | — |
| 2017-05-09 | $15.00 | $23.21 | 300 | — | — |
| 2017-05-08 | $15.02 | $23.24 | 4,200 | — | — |
| 2017-05-05 | $15.04 | $23.27 | 200 | — | — |
| 2017-05-04 | $14.98 | $23.18 | 20,000 | — | — |
| 2017-05-03 | $14.75 | $22.82 | 3,300 | — | — |
| 2017-05-02 | $14.80 | $22.90 | 1,500 | — | — |
| 2017-05-01 | $14.90 | $23.06 | 1,600 | — | — |
| 2017-04-28 | $15.00 | $23.21 | 1,600 | — | — |
| 2017-04-27 | $14.89 | $23.04 | 600 | — | — |
| 2017-04-26 | $14.89 | $23.04 | 15,100 | — | — |
| 2017-04-25 | $14.89 | $23.04 | 17,200 | — | — |
| 2017-04-24 | $15.00 | $23.21 | 2,800 | — | — |
| 2017-04-21 | $14.70 | $22.75 | 2,700 | — | — |
| 2017-04-20 | $14.99 | $23.19 | 0 | — | — |
| 2017-04-19 | $14.99 | $23.19 | 1,800 | — | — |
| 2017-04-18 | $15.09 | $23.35 | 3,700 | — | — |
| 2017-04-17 | $15.00 | $23.21 | 600 | — | — |
| 2017-04-13 | $14.67 | $22.70 | 11,200 | — | — |
| 2017-04-12 | $14.99 | $23.19 | 700 | — | — |
| 2017-04-11 | $14.65 | $22.67 | 11,500 | — | — |
| 2017-04-10 | $14.55 | $22.44 | 1,800 | — | — |
| 2017-04-07 | $14.65 | $22.59 | 700 | — | — |
| 2017-04-06 | $14.72 | $22.70 | 6,700 | — | — |
| 2017-04-05 | $14.75 | $22.75 | 0 | — | — |
| 2017-04-04 | $14.75 | $22.75 | 22,000 | — | — |
| 2017-04-03 | $14.70 | $22.67 | 14,500 | — | — |
| 2017-03-31 | $14.60 | $22.51 | 18,100 | — | — |
| 2017-03-30 | $14.50 | $22.36 | 1,000 | — | — |
| 2017-03-29 | $14.20 | $21.90 | 0 | — | — |
| 2017-03-28 | $14.20 | $21.90 | 3,800 | — | — |
| 2017-03-27 | $14.57 | $22.47 | 1,300 | — | — |
| 2017-03-24 | $14.50 | $22.36 | 100 | — | — |
| 2017-03-23 | $14.55 | $22.44 | 0 | — | — |
| 2017-03-22 | $14.55 | $22.44 | 11,300 | — | — |
| 2017-03-21 | $14.70 | $22.67 | 300 | — | — |
| 2017-03-20 | $14.78 | $22.79 | 200 | — | — |
| 2017-03-17 | $14.70 | $22.67 | 9,400 | — | — |
| 2017-03-16 | $14.55 | $22.44 | 0 | — | — |
| 2017-03-15 | $14.55 | $22.44 | 300 | — | — |
| 2017-03-14 | $14.56 | $22.45 | 1,500 | — | — |
| 2017-03-13 | $14.55 | $22.44 | 0 | — | — |
| 2017-03-10 | $14.55 | $22.44 | 3,300 | — | — |
| 2017-03-09 | $14.71 | $22.68 | 800 | — | — |
| 2017-03-08 | $14.99 | $23.12 | 700 | — | — |
| 2017-03-07 | $14.97 | $23.08 | 0 | — | — |
| 2017-03-06 | $14.97 | $23.08 | 1,100 | — | — |
| 2017-03-03 | $14.80 | $22.82 | 200 | — | — |
| 2017-03-02 | $14.83 | $22.87 | 2,200 | — | — |
| 2017-03-01 | $14.79 | $22.81 | 1,300 | — | — |
| 2017-02-28 | $14.81 | $22.84 | 500 | — | — |
| 2017-02-27 | $14.94 | $23.04 | 3,000 | — | — |
| 2017-02-24 | $14.84 | $22.88 | 900 | — | — |
| 2017-02-23 | $15.05 | $23.21 | 0 | — | — |
| 2017-02-22 | $15.05 | $23.21 | 14,300 | — | — |
| 2017-02-21 | $15.09 | $23.27 | 0 | — | — |
| 2017-02-17 | $15.09 | $23.27 | 1,100 | — | — |
| 2017-02-16 | $14.86 | $22.91 | 0 | — | — |
| 2017-02-15 | $14.86 | $22.91 | 1,600 | — | — |
| 2017-02-14 | $14.99 | $23.12 | 1,300 | — | — |
| 2017-02-13 | $15.00 | $23.13 | 6,300 | — | — |
| 2017-02-10 | $14.96 | $23.07 | 5,900 | — | — |
| 2017-02-09 | $14.33 | $22.10 | 100 | — | — |
| 2017-02-08 | $14.16 | $21.84 | 600 | — | — |
| 2017-02-07 | $14.34 | $22.11 | 5,900 | — | — |
| 2017-02-06 | $14.31 | $22.07 | 200 | — | — |
| 2017-02-03 | $14.27 | $22.00 | 2,400 | — | — |
| 2017-02-02 | $14.29 | $22.04 | 900 | — | — |
| 2017-02-01 | $14.30 | $22.05 | 2,800 | — | — |
| 2017-01-31 | $14.16 | $21.84 | 3,500 | — | — |
| 2017-01-30 | $14.00 | $21.59 | 12,700 | — | — |
| 2017-01-27 | $13.68 | $21.10 | 7,700 | — | — |
| 2017-01-26 | $13.68 | $21.10 | 600 | — | — |
| 2017-01-25 | $13.48 | $20.79 | 8,000 | — | — |
| 2017-01-24 | $13.70 | $21.13 | 8,400 | — | — |
| 2017-01-23 | $13.70 | $21.13 | 14,900 | — | — |
| 2017-01-20 | $13.94 | $21.50 | 6,500 | — | — |
| 2017-01-19 | $13.40 | $20.66 | 1,000 | — | — |
| 2017-01-18 | $13.40 | $20.66 | 3,600 | — | — |
| 2017-01-17 | $13.02 | $20.08 | 1,200 | — | — |
| 2017-01-13 | $13.40 | $20.66 | 400 | — | — |
| 2017-01-12 | $13.43 | $20.71 | 1,600 | — | — |
| 2017-01-11 | $13.40 | $20.66 | 200 | — | — |
| 2017-01-10 | $13.39 | $20.57 | 4,500 | — | — |
| 2017-01-09 | $13.30 | $20.43 | 0 | — | — |
| 2017-01-06 | $13.30 | $20.43 | 0 | — | — |
| 2017-01-05 | $13.30 | $20.43 | 3,000 | — | — |
| 2017-01-04 | $13.39 | $20.57 | 4,800 | — | — |
| 2017-01-03 | $13.31 | $20.45 | 1,400 | — | — |