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
- 1992-06-16 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 | $16.66 | $19.47 | 786,600 | — | — |
| 2017-12-28 | $16.48 | $19.26 | 468,000 | — | — |
| 2017-12-27 | $16.60 | $19.40 | 457,200 | — | — |
| 2017-12-26 | $16.42 | $19.19 | 340,500 | — | — |
| 2017-12-22 | $16.57 | $19.36 | 309,900 | — | — |
| 2017-12-21 | $16.74 | $19.56 | 448,800 | — | — |
| 2017-12-20 | $16.87 | $19.71 | 950,400 | — | — |
| 2017-12-19 | $16.97 | $19.83 | 1,030,500 | — | — |
| 2017-12-18 | $16.66 | $19.47 | 847,400 | — | — |
| 2017-12-15 | $16.58 | $19.37 | 1,138,600 | — | — |
| 2017-12-14 | $16.98 | $19.84 | 499,100 | — | — |
| 2017-12-13 | $17.08 | $19.96 | 1,343,500 | — | — |
| 2017-12-12 | $17.11 | $19.99 | 537,900 | — | — |
| 2017-12-11 | $17.54 | $20.50 | 776,100 | — | — |
| 2017-12-08 | $17.62 | $20.59 | 818,500 | — | — |
| 2017-12-07 | $17.50 | $20.45 | 1,382,900 | — | — |
| 2017-12-06 | $17.44 | $20.38 | 1,462,200 | — | — |
| 2017-12-05 | $17.39 | $20.32 | 1,374,600 | — | — |
| 2017-12-04 | $17.34 | $20.26 | 1,247,200 | — | — |
| 2017-12-01 | $17.57 | $20.53 | 2,589,300 | — | — |
| 2017-11-30 | $17.17 | $20.06 | 1,322,800 | — | — |
| 2017-11-29 | $16.93 | $19.78 | 1,541,500 | — | — |
| 2017-11-28 | $17.20 | $20.10 | 1,251,200 | — | — |
| 2017-11-27 | $17.32 | $20.24 | 827,600 | — | — |
| 2017-11-24 | $17.25 | $20.09 | 560,800 | — | — |
| 2017-11-22 | $17.17 | $19.99 | 1,255,000 | — | — |
| 2017-11-21 | $17.09 | $19.90 | 2,293,200 | — | — |
| 2017-11-20 | $17.18 | $20.01 | 1,288,500 | — | — |
| 2017-11-17 | $16.96 | $19.75 | 9,116,400 | — | — |
| 2017-11-16 | $16.50 | $19.21 | 6,746,100 | — | — |
| 2017-11-15 | $16.54 | $19.26 | 2,424,900 | — | — |
| 2017-11-14 | $16.48 | $19.19 | 2,799,700 | — | — |
| 2017-11-13 | $16.32 | $19.00 | 2,923,400 | — | — |
| 2017-11-10 | $16.15 | $18.81 | 5,867,000 | — | — |
| 2017-11-09 | $15.01 | $17.48 | 2,977,300 | — | — |
| 2017-11-08 | $14.47 | $16.85 | 1,398,900 | — | — |
| 2017-11-07 | $14.39 | $16.76 | 708,200 | — | — |
| 2017-11-06 | $14.56 | $16.95 | 1,522,700 | — | — |
| 2017-11-03 | $14.74 | $17.16 | 516,500 | — | — |
| 2017-11-02 | $14.74 | $17.16 | 1,133,300 | — | — |
| 2017-11-01 | $15.10 | $17.58 | 875,700 | — | — |
| 2017-10-31 | $15.00 | $17.47 | 662,300 | — | — |
| 2017-10-30 | $14.76 | $17.19 | 577,800 | — | — |
| 2017-10-27 | $15.08 | $17.56 | 476,900 | — | — |
| 2017-10-26 | $15.10 | $17.58 | 711,300 | — | — |
| 2017-10-25 | $14.74 | $17.16 | 1,001,800 | — | — |
| 2017-10-24 | $14.73 | $17.15 | 749,700 | — | — |
| 2017-10-23 | $14.82 | $17.26 | 485,400 | — | — |
| 2017-10-20 | $14.84 | $17.28 | 1,487,600 | — | — |
| 2017-10-19 | $14.98 | $17.44 | 659,000 | — | — |
| 2017-10-18 | $15.03 | $17.50 | 783,300 | — | — |
| 2017-10-17 | $15.11 | $17.60 | 2,389,000 | — | — |
| 2017-10-16 | $15.22 | $17.72 | 2,631,600 | — | — |
| 2017-10-13 | $15.00 | $17.47 | 626,400 | — | — |
| 2017-10-12 | $15.11 | $17.60 | 660,700 | — | — |
| 2017-10-11 | $15.05 | $17.53 | 750,500 | — | — |
| 2017-10-10 | $15.19 | $17.69 | 658,100 | — | — |
| 2017-10-09 | $15.47 | $18.01 | 725,600 | — | — |
| 2017-10-06 | $15.53 | $18.08 | 1,754,300 | — | — |
| 2017-10-05 | $15.44 | $17.98 | 1,193,600 | — | — |
| 2017-10-04 | $15.40 | $17.93 | 1,849,100 | — | — |
| 2017-10-03 | $15.29 | $17.80 | 1,242,700 | — | — |
| 2017-10-02 | $15.05 | $17.53 | 697,200 | — | — |
| 2017-09-29 | $15.01 | $17.48 | 662,000 | — | — |
| 2017-09-28 | $14.96 | $17.42 | 525,800 | — | — |
| 2017-09-27 | $14.74 | $17.16 | 856,400 | — | — |
| 2017-09-26 | $14.84 | $17.28 | 2,168,900 | — | — |
| 2017-09-25 | $14.78 | $17.21 | 934,800 | — | — |
| 2017-09-22 | $14.94 | $17.40 | 1,203,300 | — | — |
| 2017-09-21 | $14.96 | $17.42 | 851,700 | — | — |
| 2017-09-20 | $14.94 | $17.40 | 1,069,300 | — | — |
| 2017-09-19 | $14.94 | $17.40 | 668,100 | — | — |
| 2017-09-18 | $15.28 | $17.79 | 886,400 | — | — |
| 2017-09-15 | $15.29 | $17.80 | 1,043,500 | — | — |
| 2017-09-14 | $15.23 | $17.73 | 489,900 | — | — |
| 2017-09-13 | $15.24 | $17.75 | 519,800 | — | — |
| 2017-09-12 | $15.27 | $17.78 | 1,185,200 | — | — |
| 2017-09-11 | $15.31 | $17.83 | 530,600 | — | — |
| 2017-09-08 | $15.41 | $17.94 | 932,700 | — | — |
| 2017-09-07 | $15.69 | $18.27 | 1,165,600 | — | — |
| 2017-09-06 | $15.79 | $18.39 | 880,800 | — | — |
| 2017-09-05 | $15.96 | $18.58 | 1,583,300 | — | — |
| 2017-09-01 | $15.79 | $18.39 | 1,037,500 | — | — |
| 2017-08-31 | $15.18 | $17.68 | 531,200 | — | — |
| 2017-08-30 | $15.22 | $17.72 | 578,200 | — | — |
| 2017-08-29 | $15.27 | $17.78 | 1,212,900 | — | — |
| 2017-08-28 | $14.95 | $17.41 | 658,100 | — | — |
| 2017-08-25 | $14.97 | $17.43 | 793,700 | — | — |
| 2017-08-24 | $15.00 | $17.47 | 706,700 | — | — |
| 2017-08-23 | $15.21 | $17.71 | 554,700 | — | — |
| 2017-08-22 | $15.37 | $17.90 | 626,600 | — | — |
| 2017-08-21 | $15.31 | $17.83 | 695,400 | — | — |
| 2017-08-18 | $15.18 | $17.61 | 875,700 | — | — |
| 2017-08-17 | $15.18 | $17.61 | 906,600 | — | — |
| 2017-08-16 | $15.48 | $17.95 | 587,100 | — | — |
| 2017-08-15 | $15.42 | $17.89 | 661,100 | — | — |
| 2017-08-14 | $15.43 | $17.90 | 583,700 | — | — |
| 2017-08-11 | $15.18 | $17.61 | 801,300 | — | — |
| 2017-08-10 | $15.17 | $17.60 | 621,800 | — | — |
| 2017-08-09 | $15.47 | $17.94 | 1,075,600 | — | — |
| 2017-08-08 | $15.58 | $18.07 | 906,200 | — | — |
| 2017-08-07 | $15.71 | $18.22 | 789,300 | — | — |
| 2017-08-04 | $15.91 | $18.45 | 1,634,200 | — | — |
| 2017-08-03 | $15.99 | $18.55 | 5,230,400 | — | — |
| 2017-08-02 | $15.40 | $17.86 | 1,037,500 | — | — |
| 2017-08-01 | $15.54 | $18.02 | 949,300 | — | — |
| 2017-07-31 | $15.54 | $18.02 | 1,587,700 | — | — |
| 2017-07-28 | $15.49 | $17.97 | 1,979,700 | — | — |
| 2017-07-27 | $15.39 | $17.85 | 1,400,300 | — | — |
| 2017-07-26 | $15.50 | $17.98 | 2,249,000 | — | — |
| 2017-07-25 | $15.69 | $18.20 | 8,745,900 | — | — |
| 2017-07-24 | $14.73 | $17.08 | 924,500 | — | — |
| 2017-07-21 | $14.55 | $16.88 | 886,600 | — | — |
| 2017-07-20 | $14.73 | $17.08 | 818,700 | — | — |
| 2017-07-19 | $14.61 | $16.95 | 752,500 | — | — |
| 2017-07-18 | $14.56 | $16.89 | 591,600 | — | — |
| 2017-07-17 | $14.81 | $17.18 | 901,500 | — | — |
| 2017-07-14 | $14.81 | $17.18 | 1,830,300 | — | — |
| 2017-07-13 | $14.46 | $16.77 | 457,900 | — | — |
| 2017-07-12 | $14.51 | $16.83 | 1,431,100 | — | — |
| 2017-07-11 | $14.32 | $16.61 | 635,100 | — | — |
| 2017-07-10 | $14.49 | $16.81 | 1,427,700 | — | — |
| 2017-07-07 | $14.17 | $16.44 | 1,910,700 | — | — |
| 2017-07-06 | $13.81 | $16.02 | 964,600 | — | — |
| 2017-07-05 | $14.02 | $16.26 | 698,400 | — | — |
| 2017-07-03 | $14.51 | $16.83 | 342,300 | — | — |
| 2017-06-30 | $14.44 | $16.75 | 575,700 | — | — |
| 2017-06-29 | $14.33 | $16.62 | 633,400 | — | — |
| 2017-06-28 | $14.52 | $16.84 | 757,500 | — | — |
| 2017-06-27 | $14.35 | $16.64 | 692,600 | — | — |
| 2017-06-26 | $14.35 | $16.64 | 1,231,700 | — | — |
| 2017-06-23 | $14.15 | $16.41 | 686,900 | — | — |
| 2017-06-22 | $14.33 | $16.62 | 976,200 | — | — |
| 2017-06-21 | $14.27 | $16.55 | 486,100 | — | — |
| 2017-06-20 | $14.43 | $16.74 | 622,000 | — | — |
| 2017-06-19 | $14.39 | $16.69 | 913,400 | — | — |
| 2017-06-16 | $14.19 | $16.46 | 506,900 | — | — |
| 2017-06-15 | $14.33 | $16.62 | 390,500 | — | — |
| 2017-06-14 | $14.36 | $16.66 | 616,000 | — | — |
| 2017-06-13 | $14.48 | $16.79 | 1,084,100 | — | — |
| 2017-06-12 | $14.15 | $16.41 | 1,295,000 | — | — |
| 2017-06-09 | $14.04 | $16.28 | 864,900 | — | — |
| 2017-06-08 | $14.29 | $16.57 | 983,000 | — | — |
| 2017-06-07 | $14.60 | $16.93 | 2,528,600 | — | — |
| 2017-06-06 | $14.00 | $16.24 | 2,463,400 | — | — |
| 2017-06-05 | $13.86 | $16.08 | 616,900 | — | — |
| 2017-06-02 | $13.77 | $15.97 | 1,047,100 | — | — |
| 2017-06-01 | $13.70 | $15.89 | 1,591,400 | — | — |
| 2017-05-31 | $13.19 | $15.30 | 452,700 | — | — |
| 2017-05-30 | $13.19 | $15.23 | 641,700 | — | — |
| 2017-05-26 | $13.49 | $15.58 | 361,800 | — | — |
| 2017-05-25 | $13.46 | $15.54 | 1,055,000 | — | — |
| 2017-05-24 | $13.50 | $15.59 | 913,000 | — | — |
| 2017-05-23 | $13.29 | $15.34 | 757,300 | — | — |
| 2017-05-22 | $13.16 | $15.19 | 512,800 | — | — |
| 2017-05-19 | $13.04 | $15.06 | 1,096,100 | — | — |
| 2017-05-18 | $12.61 | $14.56 | 1,441,800 | — | — |
| 2017-05-17 | $12.54 | $14.48 | 1,287,300 | — | — |
| 2017-05-16 | $13.02 | $15.03 | 897,600 | — | — |
| 2017-05-15 | $12.83 | $14.81 | 559,500 | — | — |
| 2017-05-12 | $12.63 | $14.58 | 702,800 | — | — |
| 2017-05-11 | $12.47 | $14.40 | 687,600 | — | — |
| 2017-05-10 | $12.41 | $14.33 | 817,000 | — | — |
| 2017-05-09 | $12.48 | $14.41 | 776,300 | — | — |
| 2017-05-08 | $12.48 | $14.41 | 1,095,200 | — | — |
| 2017-05-05 | $12.74 | $14.71 | 2,737,000 | — | — |
| 2017-05-04 | $13.06 | $15.08 | 3,189,300 | — | — |
| 2017-05-03 | $12.70 | $14.66 | 1,981,800 | — | — |
| 2017-05-02 | $13.34 | $15.40 | 1,270,100 | — | — |
| 2017-05-01 | $13.42 | $15.49 | 1,660,800 | — | — |
| 2017-04-28 | $13.17 | $15.21 | 1,244,400 | — | — |
| 2017-04-27 | $13.27 | $15.32 | 1,210,700 | — | — |
| 2017-04-26 | $13.15 | $15.18 | 841,800 | — | — |
| 2017-04-25 | $13.22 | $15.26 | 1,123,500 | — | — |
| 2017-04-24 | $12.85 | $14.84 | 853,900 | — | — |
| 2017-04-21 | $12.80 | $14.78 | 500,500 | — | — |
| 2017-04-20 | $12.83 | $14.81 | 471,500 | — | — |
| 2017-04-19 | $12.88 | $14.87 | 538,400 | — | — |
| 2017-04-18 | $12.86 | $14.85 | 591,100 | — | — |
| 2017-04-17 | $12.81 | $14.79 | 2,266,600 | — | — |
| 2017-04-13 | $12.65 | $14.61 | 1,109,300 | — | — |
| 2017-04-12 | $12.71 | $14.67 | 611,900 | — | — |
| 2017-04-11 | $12.64 | $14.59 | 835,900 | — | — |
| 2017-04-10 | $12.62 | $14.57 | 579,600 | — | — |
| 2017-04-07 | $12.32 | $14.22 | 722,800 | — | — |
| 2017-04-06 | $12.21 | $14.10 | 737,100 | — | — |
| 2017-04-05 | $12.01 | $13.87 | 1,001,200 | — | — |
| 2017-04-04 | $12.10 | $13.97 | 871,700 | — | — |
| 2017-04-03 | $12.25 | $14.14 | 785,200 | — | — |
| 2017-03-31 | $12.36 | $14.27 | 1,182,600 | — | — |
| 2017-03-30 | $12.43 | $14.35 | 852,000 | — | — |
| 2017-03-29 | $12.30 | $14.20 | 1,006,000 | — | — |
| 2017-03-28 | $12.14 | $14.02 | 1,028,200 | — | — |
| 2017-03-27 | $12.15 | $14.03 | 644,900 | — | — |
| 2017-03-24 | $12.10 | $13.97 | 1,002,500 | — | — |
| 2017-03-23 | $12.11 | $13.98 | 826,000 | — | — |
| 2017-03-22 | $12.11 | $13.98 | 698,800 | — | — |
| 2017-03-21 | $12.13 | $14.01 | 1,319,300 | — | — |
| 2017-03-20 | $12.16 | $14.04 | 1,541,900 | — | — |
| 2017-03-17 | $12.14 | $14.02 | 659,600 | — | — |
| 2017-03-16 | $12.24 | $14.13 | 1,335,000 | — | — |
| 2017-03-15 | $12.10 | $13.97 | 1,003,100 | — | — |
| 2017-03-14 | $11.80 | $13.62 | 1,030,400 | — | — |
| 2017-03-13 | $11.82 | $13.65 | 1,692,100 | — | — |
| 2017-03-10 | $12.28 | $14.18 | 1,637,300 | — | — |
| 2017-03-09 | $11.74 | $13.49 | 1,212,800 | — | — |
| 2017-03-08 | $11.62 | $13.35 | 1,967,400 | — | — |
| 2017-03-07 | $11.08 | $12.73 | 1,904,800 | — | — |
| 2017-03-06 | $11.05 | $12.69 | 2,085,400 | — | — |
| 2017-03-03 | $10.82 | $12.43 | 1,914,700 | — | — |
| 2017-03-02 | $10.56 | $12.13 | 1,453,600 | — | — |
| 2017-03-01 | $10.57 | $12.14 | 2,011,900 | — | — |
| 2017-02-28 | $10.66 | $12.24 | 1,097,700 | — | — |
| 2017-02-27 | $10.71 | $12.30 | 1,384,500 | — | — |
| 2017-02-24 | $10.92 | $12.54 | 2,401,000 | — | — |
| 2017-02-23 | $11.59 | $13.31 | 2,320,100 | — | — |
| 2017-02-22 | $11.65 | $13.38 | 1,358,400 | — | — |
| 2017-02-21 | $11.32 | $13.00 | 649,000 | — | — |
| 2017-02-17 | $11.08 | $12.73 | 570,800 | — | — |
| 2017-02-16 | $11.05 | $12.69 | 897,600 | — | — |
| 2017-02-15 | $10.94 | $12.57 | 616,400 | — | — |
| 2017-02-14 | $10.78 | $12.38 | 567,600 | — | — |
| 2017-02-13 | $10.82 | $12.43 | 359,300 | — | — |
| 2017-02-10 | $10.80 | $12.41 | 456,400 | — | — |
| 2017-02-09 | $10.76 | $12.36 | 1,005,900 | — | — |
| 2017-02-08 | $10.67 | $12.26 | 538,800 | — | — |
| 2017-02-07 | $10.57 | $12.14 | 413,400 | — | — |
| 2017-02-06 | $10.58 | $12.15 | 335,800 | — | — |
| 2017-02-03 | $10.70 | $12.29 | 342,100 | — | — |
| 2017-02-02 | $10.50 | $12.06 | 874,000 | — | — |
| 2017-02-01 | $10.43 | $11.98 | 534,900 | — | — |
| 2017-01-31 | $10.60 | $12.18 | 615,800 | — | — |
| 2017-01-30 | $10.51 | $12.07 | 352,800 | — | — |
| 2017-01-27 | $10.59 | $12.16 | 736,500 | — | — |
| 2017-01-26 | $10.88 | $12.50 | 398,900 | — | — |
| 2017-01-25 | $11.12 | $12.77 | 632,400 | — | — |
| 2017-01-24 | $11.13 | $12.78 | 522,400 | — | — |
| 2017-01-23 | $10.85 | $12.46 | 443,300 | — | — |
| 2017-01-20 | $10.82 | $12.43 | 582,500 | — | — |
| 2017-01-19 | $10.63 | $12.21 | 497,600 | — | — |
| 2017-01-18 | $10.85 | $12.46 | 437,400 | — | — |
| 2017-01-17 | $11.13 | $12.78 | 478,500 | — | — |
| 2017-01-13 | $10.94 | $12.57 | 571,500 | — | — |
| 2017-01-12 | $11.11 | $12.76 | 793,000 | — | — |
| 2017-01-11 | $10.92 | $12.54 | 610,000 | — | — |
| 2017-01-10 | $11.10 | $12.75 | 1,359,600 | — | — |
| 2017-01-09 | $11.02 | $12.66 | 923,600 | — | — |
| 2017-01-06 | $11.49 | $13.20 | 752,600 | — | — |
| 2017-01-05 | $11.58 | $13.30 | 956,600 | — | — |
| 2017-01-04 | $11.27 | $12.95 | 996,900 | — | — |
| 2017-01-03 | $11.36 | $13.05 | 668,800 | — | — |