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
- 1993-02-03 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 | $18.90 | $21.83 | 41,400 | — | — |
| 2017-12-28 | $18.75 | $21.66 | 32,100 | — | — |
| 2017-12-27 | $18.75 | $21.66 | 15,600 | — | — |
| 2017-12-26 | $18.35 | $21.20 | 17,800 | — | — |
| 2017-12-22 | $18.75 | $21.66 | 21,700 | — | — |
| 2017-12-21 | $18.55 | $21.43 | 25,700 | — | — |
| 2017-12-20 | $18.60 | $21.49 | 13,500 | — | — |
| 2017-12-19 | $19.10 | $22.06 | 26,200 | — | — |
| 2017-12-18 | $18.45 | $21.31 | 37,600 | — | — |
| 2017-12-15 | $18.10 | $20.91 | 56,400 | — | — |
| 2017-12-14 | $18.05 | $20.85 | 31,300 | — | — |
| 2017-12-13 | $18.00 | $20.79 | 15,600 | — | — |
| 2017-12-12 | $17.95 | $20.74 | 18,200 | — | — |
| 2017-12-11 | $17.95 | $20.74 | 27,400 | — | — |
| 2017-12-08 | $18.10 | $20.91 | 17,600 | — | — |
| 2017-12-07 | $17.90 | $20.68 | 35,000 | — | — |
| 2017-12-06 | $17.80 | $20.56 | 26,400 | — | — |
| 2017-12-05 | $18.00 | $20.79 | 26,500 | — | — |
| 2017-12-04 | $18.00 | $20.79 | 29,500 | — | — |
| 2017-12-01 | $17.60 | $20.33 | 40,900 | — | — |
| 2017-11-30 | $17.70 | $20.45 | 22,900 | — | — |
| 2017-11-29 | $17.65 | $20.39 | 33,600 | — | — |
| 2017-11-28 | $17.80 | $20.56 | 48,800 | — | — |
| 2017-11-27 | $17.85 | $20.62 | 114,200 | — | — |
| 2017-11-24 | $19.80 | $22.87 | 25,000 | — | — |
| 2017-11-22 | $19.15 | $22.00 | 28,900 | — | — |
| 2017-11-21 | $19.55 | $22.45 | 24,600 | — | — |
| 2017-11-20 | $19.70 | $22.63 | 117,300 | — | — |
| 2017-11-17 | $19.75 | $22.68 | 85,400 | — | — |
| 2017-11-16 | $18.50 | $21.25 | 20,000 | — | — |
| 2017-11-15 | $18.40 | $21.13 | 18,200 | — | — |
| 2017-11-14 | $18.40 | $21.13 | 31,800 | — | — |
| 2017-11-13 | $18.85 | $21.65 | 70,600 | — | — |
| 2017-11-10 | $18.10 | $20.79 | 23,500 | — | — |
| 2017-11-09 | $17.85 | $20.50 | 23,800 | — | — |
| 2017-11-08 | $18.15 | $20.85 | 61,400 | — | — |
| 2017-11-07 | $17.95 | $20.62 | 70,700 | — | — |
| 2017-11-06 | $16.75 | $19.24 | 84,100 | — | — |
| 2017-11-03 | $17.65 | $20.27 | 41,600 | — | — |
| 2017-11-02 | $18.15 | $20.85 | 40,100 | — | — |
| 2017-11-01 | $18.15 | $20.85 | 50,300 | — | — |
| 2017-10-31 | $18.30 | $21.02 | 87,700 | — | — |
| 2017-10-30 | $16.70 | $19.18 | 252,600 | — | — |
| 2017-10-27 | $17.80 | $20.44 | 144,000 | — | — |
| 2017-10-26 | $15.85 | $18.21 | 126,700 | — | — |
| 2017-10-25 | $14.45 | $16.60 | 124,200 | — | — |
| 2017-10-24 | $14.28 | $16.40 | 30,800 | — | — |
| 2017-10-23 | $14.25 | $16.37 | 34,300 | — | — |
| 2017-10-20 | $14.35 | $16.48 | 15,500 | — | — |
| 2017-10-19 | $14.50 | $16.65 | 38,700 | — | — |
| 2017-10-18 | $14.05 | $16.14 | 10,400 | — | — |
| 2017-10-17 | $14.15 | $16.25 | 24,000 | — | — |
| 2017-10-16 | $14.55 | $16.71 | 17,400 | — | — |
| 2017-10-13 | $14.45 | $16.60 | 8,300 | — | — |
| 2017-10-12 | $14.55 | $16.71 | 8,300 | — | — |
| 2017-10-11 | $14.50 | $16.65 | 20,600 | — | — |
| 2017-10-10 | $14.65 | $16.83 | 56,500 | — | — |
| 2017-10-09 | $14.75 | $16.94 | 31,200 | — | — |
| 2017-10-06 | $14.55 | $16.71 | 13,100 | — | — |
| 2017-10-05 | $14.50 | $16.65 | 13,000 | — | — |
| 2017-10-04 | $14.35 | $16.48 | 20,400 | — | — |
| 2017-10-03 | $13.80 | $15.85 | 11,300 | — | — |
| 2017-10-02 | $13.55 | $15.56 | 15,900 | — | — |
| 2017-09-29 | $13.40 | $15.39 | 17,700 | — | — |
| 2017-09-28 | $13.10 | $15.05 | 39,800 | — | — |
| 2017-09-27 | $13.75 | $15.79 | 9,100 | — | — |
| 2017-09-26 | $13.40 | $15.39 | 26,100 | — | — |
| 2017-09-25 | $13.75 | $15.79 | 15,000 | — | — |
| 2017-09-22 | $13.80 | $15.85 | 20,800 | — | — |
| 2017-09-21 | $13.85 | $15.91 | 24,100 | — | — |
| 2017-09-20 | $13.55 | $15.56 | 14,700 | — | — |
| 2017-09-19 | $13.50 | $15.51 | 36,500 | — | — |
| 2017-09-18 | $13.60 | $15.62 | 12,200 | — | — |
| 2017-09-15 | $13.90 | $15.97 | 25,800 | — | — |
| 2017-09-14 | $13.45 | $15.45 | 12,700 | — | — |
| 2017-09-13 | $13.75 | $15.79 | 19,300 | — | — |
| 2017-09-12 | $13.40 | $15.39 | 26,800 | — | — |
| 2017-09-11 | $13.20 | $15.16 | 26,000 | — | — |
| 2017-09-08 | $13.00 | $14.93 | 15,100 | — | — |
| 2017-09-07 | $13.05 | $14.99 | 17,400 | — | — |
| 2017-09-06 | $13.05 | $14.99 | 16,100 | — | — |
| 2017-09-05 | $13.35 | $15.33 | 25,400 | — | — |
| 2017-09-01 | $13.15 | $15.10 | 25,800 | — | — |
| 2017-08-31 | $12.90 | $14.82 | 29,500 | — | — |
| 2017-08-30 | $13.15 | $15.10 | 10,100 | — | — |
| 2017-08-29 | $13.15 | $15.10 | 26,900 | — | — |
| 2017-08-28 | $13.20 | $15.16 | 41,200 | — | — |
| 2017-08-25 | $13.78 | $15.83 | 12,100 | — | — |
| 2017-08-24 | $13.50 | $15.38 | 18,100 | — | — |
| 2017-08-23 | $13.83 | $15.76 | 12,400 | — | — |
| 2017-08-22 | $13.75 | $15.66 | 7,700 | — | — |
| 2017-08-21 | $13.80 | $15.72 | 16,100 | — | — |
| 2017-08-18 | $13.85 | $15.78 | 10,400 | — | — |
| 2017-08-17 | $13.90 | $15.84 | 20,000 | — | — |
| 2017-08-16 | $13.85 | $15.78 | 25,700 | — | — |
| 2017-08-15 | $13.75 | $15.66 | 31,500 | — | — |
| 2017-08-14 | $13.65 | $15.55 | 21,200 | — | — |
| 2017-08-11 | $14.05 | $16.01 | 18,100 | — | — |
| 2017-08-10 | $13.65 | $15.55 | 17,800 | — | — |
| 2017-08-09 | $13.75 | $15.66 | 11,800 | — | — |
| 2017-08-08 | $13.85 | $15.78 | 38,500 | — | — |
| 2017-08-07 | $14.10 | $16.06 | 62,100 | — | — |
| 2017-08-04 | $14.05 | $16.01 | 34,500 | — | — |
| 2017-08-03 | $13.90 | $15.84 | 19,400 | — | — |
| 2017-08-02 | $14.00 | $15.95 | 13,100 | — | — |
| 2017-08-01 | $14.10 | $16.06 | 37,800 | — | — |
| 2017-07-31 | $13.95 | $15.89 | 27,700 | — | — |
| 2017-07-28 | $14.05 | $16.01 | 28,800 | — | — |
| 2017-07-27 | $14.20 | $16.18 | 43,500 | — | — |
| 2017-07-26 | $14.40 | $16.40 | 115,500 | — | — |
| 2017-07-25 | $13.00 | $14.81 | 27,900 | — | — |
| 2017-07-24 | $12.70 | $14.47 | 16,200 | — | — |
| 2017-07-21 | $12.55 | $14.30 | 47,700 | — | — |
| 2017-07-20 | $12.65 | $14.41 | 14,600 | — | — |
| 2017-07-19 | $12.50 | $14.24 | 10,500 | — | — |
| 2017-07-18 | $12.35 | $14.07 | 8,300 | — | — |
| 2017-07-17 | $12.40 | $14.13 | 30,500 | — | — |
| 2017-07-14 | $12.70 | $14.47 | 9,300 | — | — |
| 2017-07-13 | $12.90 | $14.70 | 26,800 | — | — |
| 2017-07-12 | $12.70 | $14.47 | 21,300 | — | — |
| 2017-07-11 | $12.70 | $14.47 | 9,700 | — | — |
| 2017-07-10 | $12.80 | $14.58 | 20,700 | — | — |
| 2017-07-07 | $12.85 | $14.64 | 17,500 | — | — |
| 2017-07-06 | $12.80 | $14.58 | 30,200 | — | — |
| 2017-07-05 | $12.85 | $14.64 | 13,700 | — | — |
| 2017-07-03 | $13.20 | $15.04 | 15,600 | — | — |
| 2017-06-30 | $13.45 | $15.32 | 13,600 | — | — |
| 2017-06-29 | $13.35 | $15.21 | 33,600 | — | — |
| 2017-06-28 | $13.35 | $15.21 | 28,200 | — | — |
| 2017-06-27 | $12.75 | $14.53 | 13,500 | — | — |
| 2017-06-26 | $12.65 | $14.41 | 44,600 | — | — |
| 2017-06-23 | $12.70 | $14.47 | 27,000 | — | — |
| 2017-06-22 | $13.10 | $14.92 | 26,700 | — | — |
| 2017-06-21 | $13.30 | $15.15 | 16,200 | — | — |
| 2017-06-20 | $13.35 | $15.21 | 18,200 | — | — |
| 2017-06-19 | $13.70 | $15.61 | 38,900 | — | — |
| 2017-06-16 | $13.60 | $15.49 | 15,600 | — | — |
| 2017-06-15 | $14.00 | $15.95 | 22,100 | — | — |
| 2017-06-14 | $14.25 | $16.23 | 18,900 | — | — |
| 2017-06-13 | $14.15 | $16.12 | 18,700 | — | — |
| 2017-06-12 | $13.90 | $15.84 | 45,200 | — | — |
| 2017-06-09 | $14.15 | $16.12 | 15,100 | — | — |
| 2017-06-08 | $14.40 | $16.40 | 32,300 | — | — |
| 2017-06-07 | $14.25 | $16.23 | 51,300 | — | — |
| 2017-06-06 | $14.40 | $16.40 | 23,500 | — | — |
| 2017-06-05 | $14.65 | $16.69 | 31,700 | — | — |
| 2017-06-02 | $14.55 | $16.58 | 37,000 | — | — |
| 2017-06-01 | $14.45 | $16.46 | 17,500 | — | — |
| 2017-05-31 | $14.25 | $16.23 | 33,800 | — | — |
| 2017-05-30 | $14.30 | $16.29 | 56,900 | — | — |
| 2017-05-26 | $14.05 | $16.01 | 14,000 | — | — |
| 2017-05-25 | $14.00 | $15.95 | 33,400 | — | — |
| 2017-05-24 | $14.05 | $15.88 | 31,500 | — | — |
| 2017-05-23 | $13.80 | $15.60 | 31,000 | — | — |
| 2017-05-22 | $13.70 | $15.49 | 69,300 | — | — |
| 2017-05-19 | $13.85 | $15.65 | 48,900 | — | — |
| 2017-05-18 | $13.80 | $15.60 | 18,500 | — | — |
| 2017-05-17 | $13.85 | $15.65 | 41,200 | — | — |
| 2017-05-16 | $14.55 | $16.45 | 30,100 | — | — |
| 2017-05-15 | $14.80 | $16.73 | 78,800 | — | — |
| 2017-05-12 | $14.30 | $16.16 | 52,300 | — | — |
| 2017-05-11 | $15.05 | $17.01 | 35,500 | — | — |
| 2017-05-10 | $14.90 | $16.84 | 84,600 | — | — |
| 2017-05-09 | $15.40 | $17.41 | 74,200 | — | — |
| 2017-05-08 | $15.10 | $17.07 | 111,900 | — | — |
| 2017-05-05 | $15.05 | $17.01 | 66,500 | — | — |
| 2017-05-04 | $14.80 | $16.73 | 32,800 | — | — |
| 2017-05-03 | $14.85 | $16.79 | 81,600 | — | — |
| 2017-05-02 | $15.00 | $16.95 | 69,400 | — | — |
| 2017-05-01 | $14.85 | $16.79 | 174,900 | — | — |
| 2017-04-28 | $14.20 | $16.05 | 51,200 | — | — |
| 2017-04-27 | $13.95 | $15.77 | 47,700 | — | — |
| 2017-04-26 | $13.93 | $15.75 | 48,900 | — | — |
| 2017-04-25 | $13.80 | $15.60 | 157,700 | — | — |
| 2017-04-24 | $13.35 | $15.09 | 135,900 | — | — |
| 2017-04-21 | $12.00 | $13.56 | 73,800 | — | — |
| 2017-04-20 | $10.90 | $12.32 | 30,900 | — | — |
| 2017-04-19 | $10.85 | $12.26 | 45,600 | — | — |
| 2017-04-18 | $11.00 | $12.43 | 29,400 | — | — |
| 2017-04-17 | $11.00 | $12.43 | 6,600 | — | — |
| 2017-04-13 | $11.05 | $12.49 | 5,900 | — | — |
| 2017-04-12 | $11.20 | $12.66 | 9,000 | — | — |
| 2017-04-11 | $11.20 | $12.66 | 6,200 | — | — |
| 2017-04-10 | $11.15 | $12.60 | 23,500 | — | — |
| 2017-04-07 | $10.80 | $12.21 | 16,400 | — | — |
| 2017-04-06 | $10.80 | $12.21 | 62,400 | — | — |
| 2017-04-05 | $11.05 | $12.49 | 61,100 | — | — |
| 2017-04-04 | $10.80 | $12.21 | 22,900 | — | — |
| 2017-04-03 | $11.50 | $13.00 | 48,600 | — | — |
| 2017-03-31 | $11.55 | $13.06 | 58,500 | — | — |
| 2017-03-30 | $11.15 | $12.60 | 5,700 | — | — |
| 2017-03-29 | $11.15 | $12.60 | 7,500 | — | — |
| 2017-03-28 | $11.25 | $12.72 | 7,100 | — | — |
| 2017-03-27 | $11.20 | $12.66 | 8,000 | — | — |
| 2017-03-24 | $11.10 | $12.55 | 10,200 | — | — |
| 2017-03-23 | $11.15 | $12.60 | 5,800 | — | — |
| 2017-03-22 | $11.00 | $12.43 | 9,900 | — | — |
| 2017-03-21 | $11.10 | $12.55 | 69,500 | — | — |
| 2017-03-20 | $11.30 | $12.77 | 42,200 | — | — |
| 2017-03-17 | $10.90 | $12.32 | 56,100 | — | — |
| 2017-03-16 | $11.00 | $12.43 | 10,200 | — | — |
| 2017-03-15 | $11.05 | $12.49 | 16,900 | — | — |
| 2017-03-14 | $11.15 | $12.60 | 9,800 | — | — |
| 2017-03-13 | $11.25 | $12.72 | 19,400 | — | — |
| 2017-03-10 | $10.80 | $12.21 | 53,200 | — | — |
| 2017-03-09 | $10.50 | $11.87 | 53,200 | — | — |
| 2017-03-08 | $10.35 | $11.70 | 6,300 | — | — |
| 2017-03-07 | $10.50 | $11.87 | 26,900 | — | — |
| 2017-03-06 | $10.25 | $11.59 | 24,100 | — | — |
| 2017-03-03 | $10.50 | $11.87 | 10,300 | — | — |
| 2017-03-02 | $10.60 | $11.98 | 29,600 | — | — |
| 2017-03-01 | $10.80 | $12.21 | 23,300 | — | — |
| 2017-02-28 | $10.80 | $12.21 | 30,700 | — | — |
| 2017-02-27 | $11.35 | $12.83 | 11,500 | — | — |
| 2017-02-24 | $11.30 | $12.77 | 10,600 | — | — |
| 2017-02-23 | $11.45 | $12.82 | 8,800 | — | — |
| 2017-02-22 | $11.45 | $12.82 | 18,800 | — | — |
| 2017-02-21 | $11.35 | $12.71 | 30,200 | — | — |
| 2017-02-17 | $11.05 | $12.37 | 30,200 | — | — |
| 2017-02-16 | $11.05 | $12.37 | 6,600 | — | — |
| 2017-02-15 | $11.15 | $12.48 | 33,300 | — | — |
| 2017-02-14 | $11.20 | $12.54 | 15,900 | — | — |
| 2017-02-13 | $11.10 | $12.43 | 35,500 | — | — |
| 2017-02-10 | $11.70 | $13.10 | 43,700 | — | — |
| 2017-02-09 | $11.55 | $12.93 | 93,600 | — | — |
| 2017-02-08 | $11.20 | $12.54 | 16,100 | — | — |
| 2017-02-07 | $11.20 | $12.54 | 24,000 | — | — |
| 2017-02-06 | $11.55 | $12.93 | 42,000 | — | — |
| 2017-02-03 | $11.90 | $13.32 | 25,100 | — | — |
| 2017-02-02 | $12.10 | $13.55 | 27,900 | — | — |
| 2017-02-01 | $12.50 | $13.99 | 30,300 | — | — |
| 2017-01-31 | $12.65 | $14.16 | 10,000 | — | — |
| 2017-01-30 | $12.50 | $13.99 | 16,600 | — | — |
| 2017-01-27 | $12.40 | $13.88 | 7,700 | — | — |
| 2017-01-26 | $12.70 | $14.22 | 13,500 | — | — |
| 2017-01-25 | $12.50 | $13.99 | 14,100 | — | — |
| 2017-01-24 | $12.33 | $13.80 | 6,900 | — | — |
| 2017-01-23 | $12.35 | $13.83 | 12,200 | — | — |
| 2017-01-20 | $12.25 | $13.71 | 8,400 | — | — |
| 2017-01-19 | $12.30 | $13.77 | 16,900 | — | — |
| 2017-01-18 | $12.20 | $13.66 | 13,900 | — | — |
| 2017-01-17 | $12.35 | $13.83 | 16,200 | — | — |
| 2017-01-13 | $11.90 | $13.32 | 31,900 | — | — |
| 2017-01-12 | $11.70 | $13.10 | 27,300 | — | — |
| 2017-01-11 | $11.56 | $12.94 | 8,500 | — | — |
| 2017-01-10 | $11.70 | $13.10 | 26,600 | — | — |
| 2017-01-09 | $11.70 | $13.10 | 21,100 | — | — |
| 2017-01-06 | $11.70 | $13.10 | 20,900 | — | — |
| 2017-01-05 | $11.75 | $13.15 | 17,800 | — | — |
| 2017-01-04 | $11.75 | $13.15 | 45,100 | — | — |
| 2017-01-03 | $11.65 | $13.04 | 18,100 | — | — |