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
- 1984-07-17 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 | $13.80 | $13.80 | 243,000 | — | — |
| 2017-12-28 | $14.08 | $14.08 | 166,800 | — | — |
| 2017-12-27 | $13.88 | $13.88 | 145,800 | — | — |
| 2017-12-26 | $13.99 | $13.99 | 293,400 | — | — |
| 2017-12-22 | $13.95 | $13.95 | 265,200 | — | — |
| 2017-12-21 | $14.21 | $14.21 | 178,800 | — | — |
| 2017-12-20 | $14.06 | $14.06 | 166,800 | — | — |
| 2017-12-19 | $13.98 | $13.98 | 240,600 | — | — |
| 2017-12-18 | $14.13 | $14.13 | 166,200 | — | — |
| 2017-12-15 | $14.07 | $14.07 | 919,800 | — | — |
| 2017-12-14 | $14.03 | $14.03 | 295,200 | — | — |
| 2017-12-13 | $14.34 | $14.34 | 186,000 | — | — |
| 2017-12-12 | $14.16 | $14.16 | 255,600 | — | — |
| 2017-12-11 | $14.50 | $14.50 | 171,000 | — | — |
| 2017-12-08 | $14.31 | $14.31 | 173,400 | — | — |
| 2017-12-07 | $14.44 | $14.44 | 270,600 | — | — |
| 2017-12-06 | $14.27 | $14.27 | 288,600 | — | — |
| 2017-12-05 | $14.47 | $14.47 | 419,400 | — | — |
| 2017-12-04 | $14.79 | $14.79 | 395,400 | — | — |
| 2017-12-01 | $14.72 | $14.72 | 294,000 | — | — |
| 2017-11-30 | $15.26 | $15.26 | 329,400 | — | — |
| 2017-11-29 | $14.90 | $14.90 | 188,400 | — | — |
| 2017-11-28 | $14.42 | $14.42 | 187,200 | — | — |
| 2017-11-27 | $14.35 | $14.35 | 307,200 | — | — |
| 2017-11-24 | $14.52 | $14.52 | 51,600 | — | — |
| 2017-11-22 | $14.87 | $14.87 | 130,200 | — | — |
| 2017-11-21 | $15.19 | $15.19 | 411,000 | — | — |
| 2017-11-20 | $14.37 | $14.37 | 132,000 | — | — |
| 2017-11-17 | $14.39 | $14.39 | 109,200 | — | — |
| 2017-11-16 | $14.26 | $14.26 | 168,000 | — | — |
| 2017-11-15 | $14.13 | $14.13 | 234,600 | — | — |
| 2017-11-14 | $14.09 | $14.09 | 283,200 | — | — |
| 2017-11-13 | $14.16 | $14.16 | 121,800 | — | — |
| 2017-11-10 | $14.36 | $14.36 | 219,600 | — | — |
| 2017-11-09 | $14.16 | $14.16 | 218,400 | — | — |
| 2017-11-08 | $14.11 | $14.11 | 238,800 | — | — |
| 2017-11-07 | $14.22 | $14.22 | 228,600 | — | — |
| 2017-11-06 | $14.45 | $14.45 | 207,000 | — | — |
| 2017-11-03 | $14.38 | $14.38 | 197,400 | — | — |
| 2017-11-02 | $14.50 | $14.50 | 184,200 | — | — |
| 2017-11-01 | $14.52 | $14.52 | 271,200 | — | — |
| 2017-10-31 | $14.70 | $14.70 | 317,400 | — | — |
| 2017-10-30 | $14.95 | $14.95 | 168,600 | — | — |
| 2017-10-27 | $15.31 | $15.31 | 310,200 | — | — |
| 2017-10-26 | $15.04 | $15.03 | 173,400 | — | — |
| 2017-10-25 | $15.13 | $15.12 | 223,200 | — | — |
| 2017-10-24 | $15.12 | $15.12 | 191,400 | — | — |
| 2017-10-23 | $15.09 | $15.09 | 185,400 | — | — |
| 2017-10-20 | $15.18 | $15.18 | 152,400 | — | — |
| 2017-10-19 | $15.00 | $15.00 | 138,600 | — | — |
| 2017-10-18 | $15.03 | $15.03 | 203,400 | — | — |
| 2017-10-17 | $15.05 | $15.05 | 120,600 | — | — |
| 2017-10-16 | $15.15 | $15.15 | 199,200 | — | — |
| 2017-10-13 | $15.19 | $15.19 | 109,800 | — | — |
| 2017-10-12 | $15.27 | $15.27 | 176,400 | — | — |
| 2017-10-11 | $15.30 | $15.30 | 160,800 | — | — |
| 2017-10-10 | $15.32 | $15.32 | 219,000 | — | — |
| 2017-10-09 | $15.26 | $15.26 | 253,200 | — | — |
| 2017-10-06 | $15.37 | $15.37 | 138,000 | — | — |
| 2017-10-05 | $15.48 | $15.48 | 145,200 | — | — |
| 2017-10-04 | $15.41 | $15.41 | 243,000 | — | — |
| 2017-10-03 | $15.82 | $15.82 | 231,000 | — | — |
| 2017-10-02 | $15.87 | $15.87 | 298,200 | — | — |
| 2017-09-29 | $15.64 | $15.64 | 475,200 | — | — |
| 2017-09-28 | $15.39 | $15.39 | 298,800 | — | — |
| 2017-09-27 | $15.52 | $15.52 | 421,800 | — | — |
| 2017-09-26 | $15.56 | $15.56 | 215,400 | — | — |
| 2017-09-25 | $15.67 | $15.67 | 252,600 | — | — |
| 2017-09-22 | $15.68 | $15.68 | 286,800 | — | — |
| 2017-09-21 | $15.63 | $15.63 | 272,400 | — | — |
| 2017-09-20 | $15.67 | $15.67 | 247,800 | — | — |
| 2017-09-19 | $15.55 | $15.55 | 363,000 | — | — |
| 2017-09-18 | $15.38 | $15.38 | 299,400 | — | — |
| 2017-09-15 | $15.22 | $15.22 | 580,800 | — | — |
| 2017-09-14 | $14.99 | $14.99 | 408,000 | — | — |
| 2017-09-13 | $14.93 | $14.93 | 515,400 | — | — |
| 2017-09-12 | $14.58 | $14.58 | 318,000 | — | — |
| 2017-09-11 | $14.33 | $14.33 | 255,600 | — | — |
| 2017-09-08 | $14.25 | $14.25 | 281,400 | — | — |
| 2017-09-07 | $14.25 | $14.25 | 387,000 | — | — |
| 2017-09-06 | $14.57 | $14.57 | 318,600 | — | — |
| 2017-09-05 | $14.34 | $14.34 | 417,600 | — | — |
| 2017-09-01 | $14.38 | $14.38 | 261,000 | — | — |
| 2017-08-31 | $14.44 | $14.44 | 891,600 | — | — |
| 2017-08-30 | $15.07 | $15.07 | 528,600 | — | — |
| 2017-08-29 | $15.66 | $15.66 | 485,400 | — | — |
| 2017-08-28 | $15.76 | $15.76 | 252,000 | — | — |
| 2017-08-25 | $15.80 | $15.80 | 205,800 | — | — |
| 2017-08-24 | $15.38 | $15.38 | 228,600 | — | — |
| 2017-08-23 | $15.67 | $15.67 | 330,000 | — | — |
| 2017-08-22 | $15.57 | $15.57 | 256,800 | — | — |
| 2017-08-21 | $15.34 | $15.34 | 140,400 | — | — |
| 2017-08-18 | $15.45 | $15.45 | 321,600 | — | — |
| 2017-08-17 | $15.03 | $15.03 | 183,600 | — | — |
| 2017-08-16 | $15.82 | $15.82 | 247,200 | — | — |
| 2017-08-15 | $15.88 | $15.88 | 228,600 | — | — |
| 2017-08-14 | $16.18 | $16.18 | 675,000 | — | — |
| 2017-08-11 | $16.07 | $16.07 | 207,600 | — | — |
| 2017-08-10 | $16.04 | $16.04 | 155,400 | — | — |
| 2017-08-09 | $16.25 | $16.25 | 213,600 | — | — |
| 2017-08-08 | $16.38 | $16.38 | 318,000 | — | — |
| 2017-08-07 | $16.19 | $16.19 | 296,400 | — | — |
| 2017-08-04 | $16.13 | $16.13 | 220,800 | — | — |
| 2017-08-03 | $15.93 | $15.93 | 331,200 | — | — |
| 2017-08-02 | $15.66 | $15.66 | 325,800 | — | — |
| 2017-08-01 | $15.90 | $15.90 | 400,200 | — | — |
| 2017-07-31 | $16.66 | $16.66 | 283,200 | — | — |
| 2017-07-28 | $16.59 | $16.59 | 249,600 | — | — |
| 2017-07-27 | $16.39 | $16.39 | 343,200 | — | — |
| 2017-07-26 | $16.67 | $16.67 | 259,800 | — | — |
| 2017-07-25 | $16.56 | $16.56 | 547,200 | — | — |
| 2017-07-24 | $16.00 | $16.00 | 166,800 | — | — |
| 2017-07-21 | $15.98 | $15.98 | 349,800 | — | — |
| 2017-07-20 | $16.03 | $16.03 | 252,000 | — | — |
| 2017-07-19 | $16.22 | $16.22 | 273,000 | — | — |
| 2017-07-18 | $16.24 | $16.24 | 217,200 | — | — |
| 2017-07-17 | $16.24 | $16.24 | 211,200 | — | — |
| 2017-07-14 | $16.41 | $16.41 | 471,000 | — | — |
| 2017-07-13 | $16.28 | $16.28 | 235,800 | — | — |
| 2017-07-12 | $15.96 | $15.96 | 339,000 | — | — |
| 2017-07-11 | $16.15 | $16.15 | 310,800 | — | — |
| 2017-07-10 | $16.18 | $16.18 | 521,400 | — | — |
| 2017-07-07 | $16.32 | $16.32 | 172,800 | — | — |
| 2017-07-06 | $16.18 | $16.18 | 300,600 | — | — |
| 2017-07-05 | $15.95 | $15.95 | 277,800 | — | — |
| 2017-07-03 | $16.22 | $16.22 | 170,400 | — | — |
| 2017-06-30 | $16.09 | $16.09 | 442,800 | — | — |
| 2017-06-29 | $16.04 | $16.04 | 258,600 | — | — |
| 2017-06-28 | $16.05 | $16.05 | 260,400 | — | — |
| 2017-06-27 | $15.80 | $15.80 | 385,800 | — | — |
| 2017-06-26 | $15.82 | $15.82 | 193,800 | — | — |
| 2017-06-23 | $15.88 | $15.88 | 553,200 | — | — |
| 2017-06-22 | $15.50 | $15.50 | 404,400 | — | — |
| 2017-06-21 | $15.45 | $15.45 | 398,400 | — | — |
| 2017-06-20 | $15.53 | $15.53 | 349,200 | — | — |
| 2017-06-19 | $16.15 | $16.15 | 216,600 | — | — |
| 2017-06-16 | $16.06 | $16.06 | 640,800 | — | — |
| 2017-06-15 | $16.13 | $16.13 | 320,400 | — | — |
| 2017-06-14 | $16.18 | $16.18 | 259,800 | — | — |
| 2017-06-13 | $16.69 | $16.69 | 267,600 | — | — |
| 2017-06-12 | $16.68 | $16.68 | 451,800 | — | — |
| 2017-06-09 | $16.41 | $16.41 | 291,600 | — | — |
| 2017-06-08 | $16.28 | $16.28 | 287,400 | — | — |
| 2017-06-07 | $16.15 | $16.15 | 604,800 | — | — |
| 2017-06-06 | $16.27 | $16.27 | 344,400 | — | — |
| 2017-06-05 | $16.13 | $16.13 | 259,800 | — | — |
| 2017-06-02 | $16.14 | $16.14 | 338,400 | — | — |
| 2017-06-01 | $16.00 | $15.99 | 352,200 | — | — |
| 2017-05-31 | $15.85 | $15.85 | 772,200 | — | — |
| 2017-05-30 | $15.22 | $15.22 | 535,200 | — | — |
| 2017-05-26 | $15.58 | $15.58 | 499,200 | — | — |
| 2017-05-25 | $15.52 | $15.52 | 467,400 | — | — |
| 2017-05-24 | $16.19 | $16.19 | 604,200 | — | — |
| 2017-05-23 | $16.11 | $16.11 | 810,000 | — | — |
| 2017-05-22 | $16.08 | $16.08 | 590,400 | — | — |
| 2017-05-19 | $16.54 | $16.54 | 459,600 | — | — |
| 2017-05-18 | $16.44 | $16.44 | 646,200 | — | — |
| 2017-05-17 | $16.49 | $16.49 | 376,200 | — | — |
| 2017-05-16 | $17.10 | $17.10 | 211,800 | — | — |
| 2017-05-15 | $17.17 | $17.17 | 352,800 | — | — |
| 2017-05-12 | $16.99 | $16.99 | 523,800 | — | — |
| 2017-05-11 | $17.68 | $17.68 | 610,200 | — | — |
| 2017-05-10 | $17.63 | $17.63 | 691,800 | — | — |
| 2017-05-09 | $17.06 | $17.06 | 697,800 | — | — |
| 2017-05-08 | $16.56 | $16.56 | 474,600 | — | — |
| 2017-05-05 | $16.17 | $16.17 | 415,800 | — | — |
| 2017-05-04 | $16.11 | $16.11 | 379,800 | — | — |
| 2017-05-03 | $16.24 | $16.24 | 256,200 | — | — |
| 2017-05-02 | $16.10 | $16.10 | 222,600 | — | — |
| 2017-05-01 | $15.87 | $15.87 | 401,400 | — | — |
| 2017-04-28 | $15.78 | $15.78 | 412,800 | — | — |
| 2017-04-27 | $16.07 | $16.07 | 379,200 | — | — |
| 2017-04-26 | $15.74 | $15.74 | 408,600 | — | — |
| 2017-04-25 | $15.68 | $15.68 | 577,200 | — | — |
| 2017-04-24 | $14.87 | $14.87 | 288,000 | — | — |
| 2017-04-21 | $14.60 | $14.60 | 301,200 | — | — |
| 2017-04-20 | $14.91 | $14.91 | 269,400 | — | — |
| 2017-04-19 | $14.79 | $14.79 | 272,400 | — | — |
| 2017-04-18 | $14.81 | $14.81 | 255,600 | — | — |
| 2017-04-17 | $14.57 | $14.57 | 231,600 | — | — |
| 2017-04-13 | $14.59 | $14.59 | 467,400 | — | — |
| 2017-04-12 | $14.62 | $14.62 | 349,200 | — | — |
| 2017-04-11 | $14.91 | $14.91 | 279,000 | — | — |
| 2017-04-10 | $14.69 | $14.69 | 207,000 | — | — |
| 2017-04-07 | $14.70 | $14.70 | 262,200 | — | — |
| 2017-04-06 | $14.77 | $14.77 | 298,200 | — | — |
| 2017-04-05 | $14.54 | $14.54 | 570,600 | — | — |
| 2017-04-04 | $15.16 | $15.16 | 247,200 | — | — |
| 2017-04-03 | $15.13 | $15.12 | 321,000 | — | — |
| 2017-03-31 | $15.08 | $15.08 | 619,800 | — | — |
| 2017-03-30 | $14.53 | $14.52 | 345,000 | — | — |
| 2017-03-29 | $15.12 | $15.12 | 322,800 | — | — |
| 2017-03-28 | $14.49 | $14.49 | 327,000 | — | — |
| 2017-03-27 | $14.31 | $14.31 | 871,800 | — | — |
| 2017-03-24 | $13.79 | $13.79 | 600,600 | — | — |
| 2017-03-23 | $13.27 | $13.27 | 382,800 | — | — |
| 2017-03-22 | $13.27 | $13.27 | 311,400 | — | — |
| 2017-03-21 | $13.27 | $13.27 | 265,200 | — | — |
| 2017-03-20 | $13.71 | $13.71 | 222,000 | — | — |
| 2017-03-17 | $13.36 | $13.36 | 640,200 | — | — |
| 2017-03-16 | $13.37 | $13.37 | 283,800 | — | — |
| 2017-03-15 | $13.20 | $13.20 | 220,200 | — | — |
| 2017-03-14 | $12.88 | $12.88 | 179,400 | — | — |
| 2017-03-13 | $13.16 | $13.16 | 201,600 | — | — |
| 2017-03-10 | $12.92 | $12.92 | 141,600 | — | — |
| 2017-03-09 | $12.88 | $12.88 | 214,800 | — | — |
| 2017-03-08 | $12.98 | $12.98 | 280,200 | — | — |
| 2017-03-07 | $13.41 | $13.41 | 262,800 | — | — |
| 2017-03-06 | $13.52 | $13.52 | 308,400 | — | — |
| 2017-03-03 | $13.58 | $13.58 | 254,400 | — | — |
| 2017-03-02 | $14.04 | $14.04 | 250,800 | — | — |
| 2017-03-01 | $14.42 | $14.42 | 375,000 | — | — |
| 2017-02-28 | $13.87 | $13.87 | 448,800 | — | — |
| 2017-02-27 | $13.68 | $13.68 | 249,000 | — | — |
| 2017-02-24 | $13.42 | $13.42 | 211,800 | — | — |
| 2017-02-23 | $13.67 | $13.67 | 303,000 | — | — |
| 2017-02-22 | $13.74 | $13.74 | 187,200 | — | — |
| 2017-02-21 | $13.93 | $13.93 | 215,400 | — | — |
| 2017-02-17 | $14.03 | $14.03 | 256,200 | — | — |
| 2017-02-16 | $14.06 | $14.06 | 232,200 | — | — |
| 2017-02-15 | $13.93 | $13.92 | 201,600 | — | — |
| 2017-02-14 | $13.97 | $13.97 | 292,800 | — | — |
| 2017-02-13 | $14.08 | $14.08 | 191,400 | — | — |
| 2017-02-10 | $14.16 | $14.16 | 211,800 | — | — |
| 2017-02-09 | $14.44 | $14.44 | 483,000 | — | — |
| 2017-02-08 | $14.10 | $14.10 | 633,600 | — | — |
| 2017-02-07 | $13.67 | $13.67 | 285,000 | — | — |
| 2017-02-06 | $13.66 | $13.66 | 233,400 | — | — |
| 2017-02-03 | $13.80 | $13.80 | 335,400 | — | — |
| 2017-02-02 | $13.67 | $13.67 | 324,600 | — | — |
| 2017-02-01 | $13.71 | $13.71 | 350,400 | — | — |
| 2017-01-31 | $13.84 | $13.84 | 397,800 | — | — |
| 2017-01-30 | $13.84 | $13.84 | 457,800 | — | — |
| 2017-01-27 | $14.03 | $14.03 | 208,200 | — | — |
| 2017-01-26 | $14.52 | $14.52 | 412,200 | — | — |
| 2017-01-25 | $14.68 | $14.68 | 367,200 | — | — |
| 2017-01-24 | $14.66 | $14.66 | 430,800 | — | — |
| 2017-01-23 | $14.66 | $14.66 | 199,200 | — | — |
| 2017-01-20 | $14.65 | $14.65 | 244,200 | — | — |
| 2017-01-19 | $14.73 | $14.73 | 273,600 | — | — |
| 2017-01-18 | $15.15 | $15.15 | 339,000 | — | — |
| 2017-01-17 | $14.90 | $14.90 | 617,400 | — | — |
| 2017-01-13 | $14.88 | $14.88 | 299,400 | — | — |
| 2017-01-12 | $15.37 | $15.37 | 369,600 | — | — |
| 2017-01-11 | $15.60 | $15.60 | 425,400 | — | — |
| 2017-01-10 | $15.84 | $15.84 | 526,800 | — | — |
| 2017-01-09 | $15.74 | $15.74 | 241,800 | — | — |
| 2017-01-06 | $15.87 | $15.87 | 318,000 | — | — |
| 2017-01-05 | $16.01 | $16.01 | 411,000 | — | — |
| 2017-01-04 | $16.32 | $16.32 | 387,600 | — | — |
| 2017-01-03 | $16.48 | $16.48 | 261,600 | — | — |