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
- 2013-04-19 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 | $13.57 | $15.49 | 1,373,100 | — | — |
| 2017-12-28 | $13.74 | $15.68 | 1,241,900 | — | — |
| 2017-12-27 | $13.56 | $15.48 | 1,454,800 | — | — |
| 2017-12-26 | $13.64 | $15.57 | 1,030,800 | — | — |
| 2017-12-22 | $13.63 | $15.56 | 1,213,500 | — | — |
| 2017-12-21 | $13.73 | $15.67 | 1,853,800 | — | — |
| 2017-12-20 | $13.16 | $15.02 | 1,002,600 | — | — |
| 2017-12-19 | $13.08 | $14.93 | 1,309,000 | — | — |
| 2017-12-18 | $13.02 | $14.86 | 2,510,200 | — | — |
| 2017-12-15 | $13.25 | $15.12 | 3,172,900 | — | — |
| 2017-12-14 | $13.07 | $14.92 | 1,211,700 | — | — |
| 2017-12-13 | $12.82 | $14.63 | 960,400 | — | — |
| 2017-12-12 | $12.77 | $14.58 | 1,501,600 | — | — |
| 2017-12-11 | $13.10 | $14.95 | 2,504,700 | — | — |
| 2017-12-08 | $12.77 | $14.58 | 2,475,700 | — | — |
| 2017-12-07 | $12.89 | $14.71 | 1,281,400 | — | — |
| 2017-12-06 | $13.08 | $14.93 | 3,445,300 | — | — |
| 2017-12-05 | $12.99 | $14.83 | 4,367,800 | — | — |
| 2017-12-04 | $12.38 | $14.13 | 2,420,700 | — | — |
| 2017-12-01 | $12.19 | $13.91 | 3,642,400 | — | — |
| 2017-11-30 | $11.75 | $13.41 | 1,817,100 | — | — |
| 2017-11-29 | $11.62 | $13.26 | 2,268,500 | — | — |
| 2017-11-28 | $11.16 | $12.74 | 2,140,900 | — | — |
| 2017-11-27 | $10.79 | $12.32 | 1,941,800 | — | — |
| 2017-11-24 | $10.80 | $12.33 | 1,189,900 | — | — |
| 2017-11-22 | $10.61 | $12.11 | 2,625,500 | — | — |
| 2017-11-21 | $10.80 | $12.33 | 4,459,600 | — | — |
| 2017-11-20 | $10.98 | $12.53 | 3,240,600 | — | — |
| 2017-11-17 | $11.82 | $13.49 | 2,063,600 | — | — |
| 2017-11-16 | $11.84 | $13.51 | 1,881,800 | — | — |
| 2017-11-15 | $12.05 | $13.75 | 1,273,600 | — | — |
| 2017-11-14 | $12.09 | $13.80 | 3,036,200 | — | — |
| 2017-11-13 | $11.56 | $13.20 | 4,592,600 | — | — |
| 2017-11-10 | $12.15 | $13.87 | 2,368,800 | — | — |
| 2017-11-09 | $12.58 | $14.36 | 3,376,800 | — | — |
| 2017-11-08 | $12.17 | $13.89 | 3,301,300 | — | — |
| 2017-11-07 | $11.36 | $12.97 | 5,045,700 | — | — |
| 2017-11-06 | $11.19 | $12.77 | 3,858,400 | — | — |
| 2017-11-03 | $11.21 | $12.80 | 8,297,400 | — | — |
| 2017-11-02 | $11.80 | $13.47 | 2,746,500 | — | — |
| 2017-11-01 | $11.68 | $13.33 | 2,139,400 | — | — |
| 2017-10-31 | $11.48 | $13.10 | 3,266,400 | — | — |
| 2017-10-30 | $11.63 | $13.28 | 1,095,400 | — | — |
| 2017-10-27 | $11.85 | $13.53 | 1,686,500 | — | — |
| 2017-10-26 | $11.83 | $13.50 | 1,669,000 | — | — |
| 2017-10-25 | $11.89 | $13.57 | 1,834,500 | — | — |
| 2017-10-24 | $12.15 | $13.87 | 1,839,000 | — | — |
| 2017-10-23 | $12.15 | $13.87 | 1,712,200 | — | — |
| 2017-10-20 | $12.38 | $14.13 | 1,378,200 | — | — |
| 2017-10-19 | $12.19 | $13.91 | 1,845,300 | — | — |
| 2017-10-18 | $12.31 | $14.05 | 1,316,800 | — | — |
| 2017-10-17 | $12.48 | $14.25 | 1,357,200 | — | — |
| 2017-10-16 | $12.53 | $14.30 | 2,945,600 | — | — |
| 2017-10-13 | $13.12 | $14.98 | 1,298,700 | — | — |
| 2017-10-12 | $13.22 | $15.09 | 3,570,300 | — | — |
| 2017-10-11 | $13.68 | $15.62 | 4,278,400 | — | — |
| 2017-10-10 | $13.16 | $15.02 | 5,483,100 | — | — |
| 2017-10-09 | $13.69 | $15.63 | 6,492,000 | — | — |
| 2017-10-06 | $13.29 | $15.17 | 4,976,700 | — | — |
| 2017-10-05 | $13.19 | $15.06 | 6,281,900 | — | — |
| 2017-10-04 | $14.11 | $16.11 | 7,878,000 | — | — |
| 2017-10-03 | $13.49 | $15.40 | 4,673,300 | — | — |
| 2017-10-02 | $13.39 | $15.28 | 3,142,000 | — | — |
| 2017-09-29 | $12.99 | $14.83 | 4,642,300 | — | — |
| 2017-09-28 | $13.44 | $15.34 | 4,589,500 | — | — |
| 2017-09-27 | $12.59 | $14.37 | 3,278,300 | — | — |
| 2017-09-26 | $12.10 | $13.81 | 1,827,500 | — | — |
| 2017-09-25 | $12.16 | $13.88 | 1,476,600 | — | — |
| 2017-09-22 | $12.39 | $14.14 | 1,787,200 | — | — |
| 2017-09-21 | $12.36 | $14.11 | 1,814,600 | — | — |
| 2017-09-20 | $12.41 | $14.17 | 1,062,900 | — | — |
| 2017-09-19 | $12.58 | $14.36 | 731,500 | — | — |
| 2017-09-18 | $12.61 | $14.39 | 973,300 | — | — |
| 2017-09-15 | $13.02 | $14.86 | 1,121,900 | — | — |
| 2017-09-14 | $13.22 | $15.09 | 1,637,200 | — | — |
| 2017-09-13 | $12.88 | $14.70 | 1,825,400 | — | — |
| 2017-09-12 | $13.20 | $15.07 | 3,263,800 | — | — |
| 2017-09-11 | $12.80 | $14.61 | 1,652,300 | — | — |
| 2017-09-08 | $12.20 | $13.93 | 1,770,500 | — | — |
| 2017-09-07 | $12.34 | $14.09 | 2,175,600 | — | — |
| 2017-09-06 | $12.70 | $14.50 | 2,540,200 | — | — |
| 2017-09-05 | $12.47 | $14.23 | 3,553,000 | — | — |
| 2017-09-01 | $12.63 | $14.42 | 1,705,200 | — | — |
| 2017-08-31 | $12.98 | $14.82 | 1,317,000 | — | — |
| 2017-08-30 | $12.89 | $14.71 | 2,490,400 | — | — |
| 2017-08-29 | $12.99 | $14.83 | 3,878,500 | — | — |
| 2017-08-28 | $13.35 | $15.24 | 2,790,000 | — | — |
| 2017-08-25 | $13.78 | $15.73 | 1,389,400 | — | — |
| 2017-08-24 | $13.33 | $15.22 | 1,500,100 | — | — |
| 2017-08-23 | $13.29 | $15.17 | 975,300 | — | — |
| 2017-08-22 | $13.40 | $15.30 | 891,300 | — | — |
| 2017-08-21 | $13.01 | $14.85 | 1,399,300 | — | — |
| 2017-08-18 | $13.45 | $15.35 | 1,896,000 | — | — |
| 2017-08-17 | $13.51 | $15.42 | 1,681,000 | — | — |
| 2017-08-16 | $13.79 | $15.74 | 2,076,500 | — | — |
| 2017-08-15 | $13.84 | $15.80 | 5,018,300 | — | — |
| 2017-08-14 | $13.41 | $15.31 | 3,344,600 | — | — |
| 2017-08-11 | $12.76 | $14.56 | 3,240,600 | — | — |
| 2017-08-10 | $12.68 | $14.47 | 6,191,600 | — | — |
| 2017-08-09 | $12.78 | $14.59 | 3,548,500 | — | — |
| 2017-08-08 | $12.76 | $14.56 | 13,249,000 | — | — |
| 2017-08-07 | $13.61 | $15.54 | 4,155,300 | — | — |
| 2017-08-04 | $14.21 | $16.22 | 3,306,600 | — | — |
| 2017-08-03 | $13.86 | $15.82 | 3,151,300 | — | — |
| 2017-08-02 | $14.07 | $16.06 | 5,899,600 | — | — |
| 2017-08-01 | $15.27 | $17.43 | 5,215,800 | — | — |
| 2017-07-31 | $15.38 | $17.56 | 5,118,200 | — | — |
| 2017-07-28 | $14.42 | $16.46 | 1,311,100 | — | — |
| 2017-07-27 | $14.64 | $16.71 | 2,823,000 | — | — |
| 2017-07-26 | $15.04 | $17.17 | 3,040,100 | — | — |
| 2017-07-25 | $14.73 | $16.81 | 2,037,200 | — | — |
| 2017-07-24 | $14.48 | $16.53 | 1,808,800 | — | — |
| 2017-07-21 | $14.59 | $16.65 | 1,805,500 | — | — |
| 2017-07-20 | $14.68 | $16.76 | 1,299,500 | — | — |
| 2017-07-19 | $14.62 | $16.69 | 1,497,600 | — | — |
| 2017-07-18 | $14.35 | $16.38 | 3,115,500 | — | — |
| 2017-07-17 | $14.44 | $16.48 | 4,893,600 | — | — |
| 2017-07-14 | $14.93 | $17.04 | 3,715,200 | — | — |
| 2017-07-13 | $15.40 | $17.58 | 3,283,500 | — | — |
| 2017-07-12 | $15.07 | $17.20 | 3,462,800 | — | — |
| 2017-07-11 | $15.15 | $17.29 | 2,276,500 | — | — |
| 2017-07-10 | $15.59 | $17.80 | 2,168,500 | — | — |
| 2017-07-07 | $15.50 | $17.69 | 1,770,300 | — | — |
| 2017-07-06 | $15.18 | $17.33 | 2,837,100 | — | — |
| 2017-07-05 | $15.52 | $17.72 | 2,659,700 | — | — |
| 2017-07-03 | $16.34 | $18.65 | 541,100 | — | — |
| 2017-06-30 | $16.27 | $18.57 | 1,770,800 | — | — |
| 2017-06-29 | $16.35 | $18.66 | 2,319,300 | — | — |
| 2017-06-28 | $16.25 | $18.55 | 3,669,400 | — | — |
| 2017-06-27 | $15.66 | $17.88 | 1,884,200 | — | — |
| 2017-06-26 | $15.10 | $17.24 | 5,072,600 | — | — |
| 2017-06-23 | $15.65 | $17.86 | 964,800 | — | — |
| 2017-06-22 | $15.81 | $18.05 | 1,363,500 | — | — |
| 2017-06-21 | $15.64 | $17.85 | 1,806,500 | — | — |
| 2017-06-20 | $15.65 | $17.86 | 1,717,900 | — | — |
| 2017-06-19 | $16.07 | $18.34 | 2,973,400 | — | — |
| 2017-06-16 | $16.45 | $18.78 | 1,783,700 | — | — |
| 2017-06-15 | $16.49 | $18.82 | 1,966,500 | — | — |
| 2017-06-14 | $17.07 | $19.48 | 4,540,700 | — | — |
| 2017-06-13 | $15.99 | $18.25 | 1,743,900 | — | — |
| 2017-06-12 | $16.12 | $18.40 | 2,015,600 | — | — |
| 2017-06-09 | $16.23 | $18.53 | 2,350,000 | — | — |
| 2017-06-08 | $16.65 | $19.01 | 1,798,700 | — | — |
| 2017-06-07 | $16.71 | $19.07 | 1,607,900 | — | — |
| 2017-06-06 | $17.02 | $19.43 | 1,544,200 | — | — |
| 2017-06-05 | $17.23 | $19.67 | 2,295,200 | — | — |
| 2017-06-02 | $17.61 | $20.10 | 1,430,100 | — | — |
| 2017-06-01 | $17.97 | $20.51 | 1,745,600 | — | — |
| 2017-05-31 | $17.85 | $20.37 | 1,610,200 | — | — |
| 2017-05-30 | $17.81 | $20.33 | 2,037,800 | — | — |
| 2017-05-26 | $18.08 | $20.64 | 1,514,200 | — | — |
| 2017-05-25 | $18.21 | $20.79 | 1,312,400 | — | — |
| 2017-05-24 | $18.35 | $20.95 | 1,162,300 | — | — |
| 2017-05-23 | $18.55 | $21.17 | 1,581,000 | — | — |
| 2017-05-22 | $18.25 | $20.83 | 1,795,900 | — | — |
| 2017-05-19 | $18.07 | $20.63 | 1,170,800 | — | — |
| 2017-05-18 | $17.65 | $20.15 | 1,777,600 | — | — |
| 2017-05-17 | $17.89 | $20.42 | 1,052,200 | — | — |
| 2017-05-16 | $18.00 | $20.55 | 1,144,800 | — | — |
| 2017-05-15 | $18.06 | $20.61 | 2,113,700 | — | — |
| 2017-05-12 | $18.41 | $21.01 | 1,988,100 | — | — |
| 2017-05-11 | $18.79 | $21.45 | 3,047,000 | — | — |
| 2017-05-10 | $19.08 | $21.78 | 3,746,800 | — | — |
| 2017-05-09 | $18.11 | $20.67 | 6,669,100 | — | — |
| 2017-05-08 | $17.55 | $20.03 | 2,564,300 | — | — |
| 2017-05-05 | $17.48 | $19.95 | 2,355,000 | — | — |
| 2017-05-04 | $17.73 | $20.24 | 1,874,100 | — | — |
| 2017-05-03 | $18.00 | $20.55 | 992,300 | — | — |
| 2017-05-02 | $18.01 | $20.56 | 1,514,600 | — | — |
| 2017-05-01 | $17.77 | $20.28 | 1,470,300 | — | — |
| 2017-04-28 | $17.53 | $20.01 | 953,100 | — | — |
| 2017-04-27 | $17.90 | $20.43 | 1,001,000 | — | — |
| 2017-04-26 | $17.88 | $20.41 | 1,785,600 | — | — |
| 2017-04-25 | $17.50 | $19.98 | 1,474,300 | — | — |
| 2017-04-24 | $17.27 | $19.71 | 1,220,600 | — | — |
| 2017-04-21 | $17.23 | $19.67 | 2,762,000 | — | — |
| 2017-04-20 | $16.98 | $19.38 | 1,417,000 | — | — |
| 2017-04-19 | $16.65 | $19.01 | 1,169,900 | — | — |
| 2017-04-18 | $16.40 | $18.72 | 1,470,500 | — | — |
| 2017-04-17 | $16.48 | $18.81 | 1,019,300 | — | — |
| 2017-04-13 | $16.19 | $18.48 | 1,736,300 | — | — |
| 2017-04-12 | $16.01 | $18.27 | 1,878,200 | — | — |
| 2017-04-11 | $16.26 | $18.56 | 2,096,000 | — | — |
| 2017-04-10 | $16.37 | $18.69 | 2,485,100 | — | — |
| 2017-04-07 | $16.72 | $19.09 | 2,003,600 | — | — |
| 2017-04-06 | $17.05 | $19.46 | 3,128,700 | — | — |
| 2017-04-05 | $17.94 | $20.48 | 1,619,900 | — | — |
| 2017-04-04 | $17.91 | $20.44 | 1,253,600 | — | — |
| 2017-04-03 | $18.31 | $20.90 | 1,066,000 | — | — |
| 2017-03-31 | $18.27 | $20.85 | 694,700 | — | — |
| 2017-03-30 | $18.29 | $20.88 | 608,400 | — | — |
| 2017-03-29 | $18.13 | $20.69 | 963,100 | — | — |
| 2017-03-28 | $18.14 | $20.71 | 969,800 | — | — |
| 2017-03-27 | $18.29 | $20.88 | 1,573,600 | — | — |
| 2017-03-24 | $18.13 | $20.69 | 4,027,700 | — | — |
| 2017-03-23 | $17.31 | $19.76 | 889,300 | — | — |
| 2017-03-22 | $17.23 | $19.67 | 1,843,900 | — | — |
| 2017-03-21 | $17.56 | $20.04 | 1,372,400 | — | — |
| 2017-03-20 | $17.70 | $20.20 | 1,673,700 | — | — |
| 2017-03-17 | $18.12 | $20.68 | 4,092,700 | — | — |
| 2017-03-16 | $18.88 | $21.55 | 784,700 | — | — |
| 2017-03-15 | $18.62 | $21.25 | 866,900 | — | — |
| 2017-03-14 | $18.32 | $20.91 | 939,100 | — | — |
| 2017-03-13 | $18.57 | $21.20 | 635,800 | — | — |
| 2017-03-10 | $18.64 | $21.28 | 730,500 | — | — |
| 2017-03-09 | $18.31 | $20.90 | 662,200 | — | — |
| 2017-03-08 | $18.23 | $20.81 | 772,500 | — | — |
| 2017-03-07 | $18.17 | $20.74 | 787,700 | — | — |
| 2017-03-06 | $18.38 | $20.98 | 1,146,900 | — | — |
| 2017-03-03 | $18.24 | $20.82 | 1,640,500 | — | — |
| 2017-03-02 | $18.59 | $21.22 | 1,264,300 | — | — |
| 2017-03-01 | $18.90 | $21.57 | 2,033,000 | — | — |
| 2017-02-28 | $19.27 | $22.00 | 4,061,900 | — | — |
| 2017-02-27 | $18.78 | $21.44 | 1,881,900 | — | — |
| 2017-02-24 | $18.62 | $21.25 | 1,039,100 | — | — |
| 2017-02-23 | $18.85 | $21.52 | 953,600 | — | — |
| 2017-02-22 | $19.24 | $21.96 | 1,307,000 | — | — |
| 2017-02-21 | $19.31 | $22.04 | 2,472,900 | — | — |
| 2017-02-17 | $19.21 | $21.93 | 752,900 | — | — |
| 2017-02-16 | $19.24 | $21.96 | 624,900 | — | — |
| 2017-02-15 | $19.26 | $21.98 | 597,100 | — | — |
| 2017-02-14 | $19.00 | $21.69 | 492,800 | — | — |
| 2017-02-13 | $19.07 | $21.77 | 500,800 | — | — |
| 2017-02-10 | $18.94 | $21.62 | 549,600 | — | — |
| 2017-02-09 | $19.07 | $21.77 | 749,200 | — | — |
| 2017-02-08 | $18.93 | $21.61 | 948,800 | — | — |
| 2017-02-07 | $18.76 | $21.41 | 1,404,700 | — | — |
| 2017-02-06 | $18.41 | $21.01 | 820,100 | — | — |
| 2017-02-03 | $18.31 | $20.90 | 1,441,500 | — | — |
| 2017-02-02 | $18.31 | $20.90 | 893,400 | — | — |
| 2017-02-01 | $18.27 | $20.85 | 729,200 | — | — |
| 2017-01-31 | $18.11 | $20.67 | 1,463,100 | — | — |
| 2017-01-30 | $18.36 | $20.96 | 832,200 | — | — |
| 2017-01-27 | $18.48 | $21.09 | 895,600 | — | — |
| 2017-01-26 | $18.81 | $21.47 | 759,900 | — | — |
| 2017-01-25 | $18.71 | $21.36 | 644,300 | — | — |
| 2017-01-24 | $18.78 | $21.44 | 569,200 | — | — |
| 2017-01-23 | $18.74 | $21.39 | 374,700 | — | — |
| 2017-01-20 | $18.90 | $21.57 | 854,000 | — | — |
| 2017-01-19 | $18.67 | $21.31 | 792,400 | — | — |
| 2017-01-18 | $18.84 | $21.50 | 710,300 | — | — |
| 2017-01-17 | $18.71 | $21.36 | 658,300 | — | — |
| 2017-01-13 | $18.71 | $21.36 | 618,800 | — | — |
| 2017-01-12 | $18.63 | $21.27 | 1,159,500 | — | — |
| 2017-01-11 | $18.93 | $21.61 | 801,600 | — | — |
| 2017-01-10 | $18.84 | $21.50 | 739,900 | — | — |
| 2017-01-09 | $18.52 | $21.14 | 1,024,400 | — | — |
| 2017-01-06 | $18.73 | $21.38 | 1,102,700 | — | — |
| 2017-01-05 | $18.99 | $21.68 | 1,170,900 | — | — |
| 2017-01-04 | $19.12 | $21.82 | 2,227,000 | — | — |
| 2017-01-03 | $19.50 | $22.26 | 917,300 | — | — |