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
- 1993-05-24 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 | $12.35 | $56.60 | 84,200 | — | — |
| 2017-12-28 | $12.40 | $56.83 | 65,200 | — | — |
| 2017-12-27 | $12.35 | $56.60 | 112,800 | — | — |
| 2017-12-26 | $12.35 | $56.60 | 88,200 | — | — |
| 2017-12-22 | $12.35 | $56.60 | 95,100 | — | — |
| 2017-12-21 | $12.42 | $56.93 | 95,200 | — | — |
| 2017-12-20 | $12.46 | $56.86 | 87,300 | — | — |
| 2017-12-19 | $12.45 | $56.82 | 140,900 | — | — |
| 2017-12-18 | $12.42 | $56.68 | 79,300 | — | — |
| 2017-12-15 | $12.45 | $56.82 | 88,200 | — | — |
| 2017-12-14 | $12.48 | $56.95 | 56,400 | — | — |
| 2017-12-13 | $12.45 | $56.82 | 111,000 | — | — |
| 2017-12-12 | $12.43 | $56.72 | 79,000 | — | — |
| 2017-12-11 | $12.57 | $57.36 | 35,300 | — | — |
| 2017-12-08 | $12.53 | $57.18 | 56,200 | — | — |
| 2017-12-07 | $12.57 | $57.36 | 92,300 | — | — |
| 2017-12-06 | $12.52 | $57.13 | 67,700 | — | — |
| 2017-12-05 | $12.46 | $56.86 | 71,700 | — | — |
| 2017-12-04 | $12.42 | $56.68 | 80,200 | — | — |
| 2017-12-01 | $12.39 | $56.54 | 90,800 | — | — |
| 2017-11-30 | $12.42 | $56.68 | 143,600 | — | — |
| 2017-11-29 | $12.43 | $56.72 | 78,800 | — | — |
| 2017-11-28 | $12.51 | $57.09 | 77,600 | — | — |
| 2017-11-27 | $12.57 | $57.36 | 27,400 | — | — |
| 2017-11-24 | $12.64 | $57.68 | 27,400 | — | — |
| 2017-11-22 | $12.65 | $57.73 | 52,100 | — | — |
| 2017-11-21 | $12.65 | $57.48 | 77,800 | — | — |
| 2017-11-20 | $12.57 | $57.12 | 55,400 | — | — |
| 2017-11-17 | $12.65 | $57.48 | 47,900 | — | — |
| 2017-11-16 | $12.66 | $57.53 | 63,000 | — | — |
| 2017-11-15 | $12.74 | $57.89 | 91,900 | — | — |
| 2017-11-14 | $12.63 | $57.39 | 98,600 | — | — |
| 2017-11-13 | $12.56 | $57.07 | 39,700 | — | — |
| 2017-11-10 | $12.57 | $57.12 | 28,100 | — | — |
| 2017-11-09 | $12.57 | $57.12 | 17,500 | — | — |
| 2017-11-08 | $12.55 | $57.03 | 71,200 | — | — |
| 2017-11-07 | $12.56 | $57.07 | 44,500 | — | — |
| 2017-11-06 | $12.56 | $57.07 | 49,000 | — | — |
| 2017-11-03 | $12.49 | $56.75 | 71,200 | — | — |
| 2017-11-02 | $12.48 | $56.71 | 84,500 | — | — |
| 2017-11-01 | $12.45 | $56.57 | 52,400 | — | — |
| 2017-10-31 | $12.44 | $56.53 | 41,900 | — | — |
| 2017-10-30 | $12.46 | $56.62 | 82,400 | — | — |
| 2017-10-27 | $12.35 | $56.12 | 95,100 | — | — |
| 2017-10-26 | $12.40 | $56.35 | 70,100 | — | — |
| 2017-10-25 | $12.44 | $56.53 | 50,200 | — | — |
| 2017-10-24 | $12.59 | $57.21 | 40,800 | — | — |
| 2017-10-23 | $12.61 | $57.30 | 78,200 | — | — |
| 2017-10-20 | $12.70 | $57.46 | 37,200 | — | — |
| 2017-10-19 | $12.76 | $57.73 | 39,500 | — | — |
| 2017-10-18 | $12.70 | $57.46 | 96,000 | — | — |
| 2017-10-17 | $12.70 | $57.46 | 24,300 | — | — |
| 2017-10-16 | $12.71 | $57.51 | 35,800 | — | — |
| 2017-10-13 | $12.72 | $57.55 | 25,400 | — | — |
| 2017-10-12 | $12.68 | $57.37 | 25,800 | — | — |
| 2017-10-11 | $12.65 | $57.24 | 31,500 | — | — |
| 2017-10-10 | $12.63 | $57.15 | 51,200 | — | — |
| 2017-10-09 | $12.65 | $57.24 | 25,000 | — | — |
| 2017-10-06 | $12.65 | $57.24 | 70,500 | — | — |
| 2017-10-05 | $12.64 | $57.19 | 21,100 | — | — |
| 2017-10-04 | $12.65 | $57.24 | 33,800 | — | — |
| 2017-10-03 | $12.65 | $57.24 | 45,900 | — | — |
| 2017-10-02 | $12.66 | $57.28 | 36,100 | — | — |
| 2017-09-29 | $12.63 | $57.15 | 42,800 | — | — |
| 2017-09-28 | $12.66 | $57.28 | 63,800 | — | — |
| 2017-09-27 | $12.62 | $57.10 | 85,500 | — | — |
| 2017-09-26 | $12.67 | $57.33 | 78,400 | — | — |
| 2017-09-25 | $12.60 | $57.01 | 48,500 | — | — |
| 2017-09-22 | $12.61 | $57.06 | 70,800 | — | — |
| 2017-09-21 | $12.63 | $57.15 | 64,600 | — | — |
| 2017-09-20 | $12.71 | $57.26 | 36,200 | — | — |
| 2017-09-19 | $12.80 | $57.67 | 95,500 | — | — |
| 2017-09-18 | $12.78 | $57.58 | 87,700 | — | — |
| 2017-09-15 | $12.82 | $57.76 | 76,000 | — | — |
| 2017-09-14 | $12.83 | $57.81 | 67,400 | — | — |
| 2017-09-13 | $12.80 | $57.67 | 72,700 | — | — |
| 2017-09-12 | $12.73 | $57.35 | 79,700 | — | — |
| 2017-09-11 | $12.68 | $57.13 | 119,300 | — | — |
| 2017-09-08 | $12.67 | $57.08 | 75,100 | — | — |
| 2017-09-07 | $12.69 | $57.17 | 86,100 | — | — |
| 2017-09-06 | $12.71 | $57.26 | 83,800 | — | — |
| 2017-09-05 | $12.65 | $56.99 | 70,200 | — | — |
| 2017-09-01 | $12.63 | $56.90 | 85,800 | — | — |
| 2017-08-31 | $12.65 | $56.99 | 80,200 | — | — |
| 2017-08-30 | $12.63 | $56.90 | 79,600 | — | — |
| 2017-08-29 | $12.63 | $56.90 | 74,300 | — | — |
| 2017-08-28 | $12.55 | $56.54 | 62,300 | — | — |
| 2017-08-25 | $12.58 | $56.68 | 118,900 | — | — |
| 2017-08-24 | $12.62 | $56.86 | 80,800 | — | — |
| 2017-08-23 | $12.64 | $56.95 | 63,200 | — | — |
| 2017-08-22 | $12.57 | $56.63 | 37,200 | — | — |
| 2017-08-21 | $12.64 | $56.71 | 56,500 | — | — |
| 2017-08-18 | $12.56 | $56.35 | 59,000 | — | — |
| 2017-08-17 | $12.56 | $56.35 | 57,000 | — | — |
| 2017-08-16 | $12.56 | $56.35 | 112,700 | — | — |
| 2017-08-15 | $12.51 | $56.12 | 147,500 | — | — |
| 2017-08-14 | $12.60 | $56.53 | 48,500 | — | — |
| 2017-08-11 | $12.56 | $56.35 | 184,700 | — | — |
| 2017-08-10 | $12.44 | $55.81 | 71,500 | — | — |
| 2017-08-09 | $12.54 | $56.26 | 67,300 | — | — |
| 2017-08-08 | $12.59 | $56.48 | 38,400 | — | — |
| 2017-08-07 | $12.61 | $56.57 | 24,800 | — | — |
| 2017-08-04 | $12.62 | $56.62 | 69,100 | — | — |
| 2017-08-03 | $12.68 | $56.89 | 40,100 | — | — |
| 2017-08-02 | $12.67 | $56.84 | 63,600 | — | — |
| 2017-08-01 | $12.70 | $56.97 | 72,200 | — | — |
| 2017-07-31 | $12.63 | $56.66 | 67,200 | — | — |
| 2017-07-28 | $12.57 | $56.39 | 100,500 | — | — |
| 2017-07-27 | $12.49 | $56.03 | 167,300 | — | — |
| 2017-07-26 | $12.56 | $56.35 | 103,700 | — | — |
| 2017-07-25 | $12.50 | $56.08 | 144,000 | — | — |
| 2017-07-24 | $12.49 | $56.03 | 91,300 | — | — |
| 2017-07-21 | $12.58 | $56.44 | 57,700 | — | — |
| 2017-07-20 | $12.54 | $56.26 | 102,700 | — | — |
| 2017-07-19 | $12.60 | $56.28 | 102,400 | — | — |
| 2017-07-18 | $12.62 | $56.37 | 49,900 | — | — |
| 2017-07-17 | $12.60 | $56.28 | 69,600 | — | — |
| 2017-07-14 | $12.65 | $56.51 | 48,200 | — | — |
| 2017-07-13 | $12.57 | $56.15 | 101,700 | — | — |
| 2017-07-12 | $12.60 | $56.28 | 69,100 | — | — |
| 2017-07-11 | $12.58 | $56.19 | 57,300 | — | — |
| 2017-07-10 | $12.58 | $56.19 | 36,000 | — | — |
| 2017-07-07 | $12.53 | $55.97 | 67,600 | — | — |
| 2017-07-06 | $12.53 | $55.97 | 38,800 | — | — |
| 2017-07-05 | $12.60 | $56.28 | 68,300 | — | — |
| 2017-07-03 | $12.57 | $56.15 | 88,500 | — | — |
| 2017-06-30 | $12.50 | $55.84 | 64,800 | — | — |
| 2017-06-29 | $12.52 | $55.93 | 69,000 | — | — |
| 2017-06-28 | $12.62 | $56.37 | 39,900 | — | — |
| 2017-06-27 | $12.62 | $56.37 | 57,100 | — | — |
| 2017-06-26 | $12.67 | $56.60 | 29,500 | — | — |
| 2017-06-23 | $12.67 | $56.60 | 54,500 | — | — |
| 2017-06-22 | $12.63 | $56.42 | 57,700 | — | — |
| 2017-06-21 | $12.62 | $56.37 | 50,700 | — | — |
| 2017-06-20 | $12.69 | $56.44 | 79,600 | — | — |
| 2017-06-19 | $12.61 | $56.09 | 79,700 | — | — |
| 2017-06-16 | $12.62 | $56.13 | 85,700 | — | — |
| 2017-06-15 | $12.56 | $55.87 | 53,100 | — | — |
| 2017-06-14 | $12.49 | $55.56 | 98,400 | — | — |
| 2017-06-13 | $12.46 | $55.42 | 45,300 | — | — |
| 2017-06-12 | $12.40 | $55.15 | 51,100 | — | — |
| 2017-06-09 | $12.43 | $55.29 | 61,400 | — | — |
| 2017-06-08 | $12.50 | $55.60 | 37,600 | — | — |
| 2017-06-07 | $12.48 | $55.51 | 61,200 | — | — |
| 2017-06-06 | $12.42 | $55.24 | 32,000 | — | — |
| 2017-06-05 | $12.39 | $55.11 | 77,400 | — | — |
| 2017-06-02 | $12.38 | $55.07 | 111,400 | — | — |
| 2017-06-01 | $12.45 | $55.38 | 91,400 | — | — |
| 2017-05-31 | $12.45 | $55.38 | 65,400 | — | — |
| 2017-05-30 | $12.39 | $55.11 | 30,000 | — | — |
| 2017-05-26 | $12.37 | $55.02 | 123,600 | — | — |
| 2017-05-25 | $12.35 | $54.93 | 73,000 | — | — |
| 2017-05-24 | $12.41 | $55.20 | 71,900 | — | — |
| 2017-05-23 | $12.47 | $55.47 | 68,700 | — | — |
| 2017-05-22 | $12.40 | $55.15 | 78,900 | — | — |
| 2017-05-19 | $12.46 | $55.18 | 129,100 | — | — |
| 2017-05-18 | $12.33 | $54.61 | 138,200 | — | — |
| 2017-05-17 | $12.44 | $55.09 | 64,800 | — | — |
| 2017-05-16 | $12.33 | $54.61 | 25,900 | — | — |
| 2017-05-15 | $12.33 | $54.61 | 27,300 | — | — |
| 2017-05-12 | $12.30 | $54.47 | 48,900 | — | — |
| 2017-05-11 | $12.15 | $53.81 | 109,200 | — | — |
| 2017-05-10 | $12.17 | $53.90 | 95,100 | — | — |
| 2017-05-09 | $12.18 | $53.94 | 73,600 | — | — |
| 2017-05-08 | $12.25 | $54.25 | 70,100 | — | — |
| 2017-05-05 | $12.31 | $54.52 | 36,000 | — | — |
| 2017-05-04 | $12.31 | $54.52 | 67,700 | — | — |
| 2017-05-03 | $12.32 | $54.56 | 92,400 | — | — |
| 2017-05-02 | $12.29 | $54.43 | 72,100 | — | — |
| 2017-05-01 | $12.26 | $54.30 | 77,800 | — | — |
| 2017-04-28 | $12.27 | $54.34 | 62,700 | — | — |
| 2017-04-27 | $12.24 | $54.21 | 74,400 | — | — |
| 2017-04-26 | $12.19 | $53.99 | 59,300 | — | — |
| 2017-04-25 | $12.10 | $53.59 | 101,700 | — | — |
| 2017-04-24 | $12.19 | $53.99 | 50,700 | — | — |
| 2017-04-21 | $12.25 | $54.25 | 86,700 | — | — |
| 2017-04-20 | $12.23 | $54.16 | 65,500 | — | — |
| 2017-04-19 | $12.26 | $54.06 | 63,200 | — | — |
| 2017-04-18 | $12.20 | $53.79 | 168,400 | — | — |
| 2017-04-17 | $12.28 | $54.14 | 54,800 | — | — |
| 2017-04-13 | $12.31 | $54.28 | 72,600 | — | — |
| 2017-04-12 | $12.23 | $53.92 | 148,100 | — | — |
| 2017-04-11 | $12.32 | $54.32 | 71,500 | — | — |
| 2017-04-10 | $12.32 | $54.32 | 109,600 | — | — |
| 2017-04-07 | $12.18 | $53.70 | 89,100 | — | — |
| 2017-04-06 | $12.10 | $53.35 | 110,500 | — | — |
| 2017-04-05 | $12.06 | $53.17 | 53,400 | — | — |
| 2017-04-04 | $12.10 | $53.35 | 71,100 | — | — |
| 2017-04-03 | $12.12 | $53.44 | 36,500 | — | — |
| 2017-03-31 | $12.01 | $52.95 | 88,700 | — | — |
| 2017-03-30 | $12.09 | $53.31 | 64,800 | — | — |
| 2017-03-29 | $12.07 | $53.22 | 88,900 | — | — |
| 2017-03-28 | $12.00 | $52.91 | 52,100 | — | — |
| 2017-03-27 | $12.02 | $53.00 | 66,700 | — | — |
| 2017-03-24 | $11.91 | $52.51 | 52,800 | — | — |
| 2017-03-23 | $11.87 | $52.34 | 126,500 | — | — |
| 2017-03-22 | $11.87 | $52.34 | 129,900 | — | — |
| 2017-03-21 | $11.96 | $52.50 | 41,300 | — | — |
| 2017-03-20 | $11.94 | $52.41 | 51,600 | — | — |
| 2017-03-17 | $11.93 | $52.36 | 66,300 | — | — |
| 2017-03-16 | $11.95 | $52.45 | 60,300 | — | — |
| 2017-03-15 | $11.97 | $52.54 | 66,700 | — | — |
| 2017-03-14 | $11.87 | $52.10 | 47,400 | — | — |
| 2017-03-13 | $11.84 | $51.97 | 62,100 | — | — |
| 2017-03-10 | $11.83 | $51.93 | 131,100 | — | — |
| 2017-03-09 | $11.83 | $51.93 | 131,400 | — | — |
| 2017-03-08 | $12.00 | $52.67 | 96,000 | — | — |
| 2017-03-07 | $12.10 | $53.11 | 50,100 | — | — |
| 2017-03-06 | $12.09 | $53.07 | 82,400 | — | — |
| 2017-03-03 | $12.08 | $53.02 | 104,500 | — | — |
| 2017-03-02 | $12.14 | $53.29 | 71,100 | — | — |
| 2017-03-01 | $12.17 | $53.42 | 92,100 | — | — |
| 2017-02-28 | $12.24 | $53.72 | 77,800 | — | — |
| 2017-02-27 | $12.25 | $53.77 | 100,900 | — | — |
| 2017-02-24 | $12.38 | $54.34 | 79,800 | — | — |
| 2017-02-23 | $12.32 | $54.08 | 39,600 | — | — |
| 2017-02-22 | $12.28 | $53.90 | 60,900 | — | — |
| 2017-02-21 | $12.23 | $53.68 | 105,900 | — | — |
| 2017-02-17 | $12.31 | $53.80 | 62,600 | — | — |
| 2017-02-16 | $12.27 | $53.62 | 51,500 | — | — |
| 2017-02-15 | $12.26 | $53.58 | 92,300 | — | — |
| 2017-02-14 | $12.21 | $53.36 | 72,700 | — | — |
| 2017-02-13 | $12.27 | $53.62 | 109,800 | — | — |
| 2017-02-10 | $12.37 | $54.06 | 57,100 | — | — |
| 2017-02-09 | $12.37 | $54.06 | 74,800 | — | — |
| 2017-02-08 | $12.46 | $54.45 | 32,200 | — | — |
| 2017-02-07 | $12.37 | $54.06 | 56,800 | — | — |
| 2017-02-06 | $12.31 | $53.80 | 69,200 | — | — |
| 2017-02-03 | $12.24 | $53.49 | 42,200 | — | — |
| 2017-02-02 | $12.22 | $53.40 | 47,800 | — | — |
| 2017-02-01 | $12.25 | $53.53 | 128,000 | — | — |
| 2017-01-31 | $12.35 | $53.97 | 74,800 | — | — |
| 2017-01-30 | $12.25 | $53.53 | 63,900 | — | — |
| 2017-01-27 | $12.30 | $53.75 | 65,300 | — | — |
| 2017-01-26 | $12.24 | $53.49 | 49,700 | — | — |
| 2017-01-25 | $12.25 | $53.53 | 70,000 | — | — |
| 2017-01-24 | $12.22 | $53.40 | 40,300 | — | — |
| 2017-01-23 | $12.22 | $53.40 | 49,400 | — | — |
| 2017-01-20 | $12.10 | $52.88 | 40,600 | — | — |
| 2017-01-19 | $12.19 | $53.03 | 75,700 | — | — |
| 2017-01-18 | $12.31 | $53.56 | 49,300 | — | — |
| 2017-01-17 | $12.28 | $53.43 | 150,500 | — | — |
| 2017-01-13 | $12.16 | $52.90 | 29,600 | — | — |
| 2017-01-12 | $12.14 | $52.82 | 50,500 | — | — |
| 2017-01-11 | $12.05 | $52.43 | 66,500 | — | — |
| 2017-01-10 | $12.17 | $52.95 | 24,000 | — | — |
| 2017-01-09 | $12.15 | $52.86 | 76,700 | — | — |
| 2017-01-06 | $12.09 | $52.60 | 90,100 | — | — |
| 2017-01-05 | $12.20 | $53.08 | 49,000 | — | — |
| 2017-01-04 | $12.16 | $52.90 | 102,400 | — | — |
| 2017-01-03 | $11.99 | $52.16 | 79,500 | — | — |