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
- 1995-12-15 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 | $10.75 | $48.04 | 64,000 | — | — |
| 2017-12-28 | $10.64 | $47.54 | 61,000 | — | — |
| 2017-12-27 | $10.58 | $47.28 | 21,000 | — | — |
| 2017-12-26 | $10.60 | $47.37 | 29,200 | — | — |
| 2017-12-22 | $10.62 | $47.45 | 23,100 | — | — |
| 2017-12-21 | $10.55 | $47.14 | 30,000 | — | — |
| 2017-12-20 | $10.55 | $47.14 | 44,600 | — | — |
| 2017-12-19 | $10.60 | $47.37 | 20,600 | — | — |
| 2017-12-18 | $10.51 | $46.96 | 46,200 | — | — |
| 2017-12-15 | $10.50 | $46.92 | 37,400 | — | — |
| 2017-12-14 | $10.55 | $47.14 | 23,700 | — | — |
| 2017-12-13 | $10.45 | $46.70 | 38,100 | — | — |
| 2017-12-12 | $10.37 | $46.34 | 64,100 | — | — |
| 2017-12-11 | $10.45 | $46.70 | 30,800 | — | — |
| 2017-12-08 | $10.45 | $46.70 | 53,000 | — | — |
| 2017-12-07 | $10.41 | $46.52 | 59,100 | — | — |
| 2017-12-06 | $10.62 | $47.45 | 39,100 | — | — |
| 2017-12-05 | $10.56 | $47.19 | 24,100 | — | — |
| 2017-12-04 | $10.29 | $45.98 | 48,900 | — | — |
| 2017-12-01 | $10.20 | $45.58 | 51,000 | — | — |
| 2017-11-30 | $10.32 | $46.11 | 22,300 | — | — |
| 2017-11-29 | $10.47 | $46.78 | 84,600 | — | — |
| 2017-11-28 | $10.62 | $47.45 | 34,500 | — | — |
| 2017-11-27 | $10.65 | $47.59 | 41,300 | — | — |
| 2017-11-24 | $10.57 | $47.23 | 13,400 | — | — |
| 2017-11-22 | $10.52 | $47.01 | 38,400 | — | — |
| 2017-11-21 | $10.52 | $47.01 | 29,000 | — | — |
| 2017-11-20 | $10.39 | $46.43 | 43,400 | — | — |
| 2017-11-17 | $10.42 | $46.56 | 59,600 | — | — |
| 2017-11-16 | $10.63 | $47.50 | 16,000 | — | — |
| 2017-11-15 | $10.66 | $47.63 | 49,300 | — | — |
| 2017-11-14 | $10.42 | $46.56 | 51,900 | — | — |
| 2017-11-13 | $10.31 | $46.07 | 37,100 | — | — |
| 2017-11-10 | $10.30 | $46.02 | 166,900 | — | — |
| 2017-11-09 | $10.26 | $45.85 | 50,900 | — | — |
| 2017-11-08 | $10.34 | $46.20 | 31,500 | — | — |
| 2017-11-07 | $10.56 | $47.19 | 19,100 | — | — |
| 2017-11-06 | $10.58 | $47.28 | 106,000 | — | — |
| 2017-11-03 | $10.51 | $46.96 | 45,500 | — | — |
| 2017-11-02 | $10.77 | $48.13 | 18,900 | — | — |
| 2017-11-01 | $10.96 | $48.97 | 54,900 | — | — |
| 2017-10-31 | $11.07 | $49.47 | 26,700 | — | — |
| 2017-10-30 | $11.05 | $49.38 | 46,400 | — | — |
| 2017-10-27 | $10.91 | $48.75 | 30,900 | — | — |
| 2017-10-26 | $10.58 | $47.28 | 14,000 | — | — |
| 2017-10-25 | $10.55 | $47.14 | 10,700 | — | — |
| 2017-10-24 | $10.66 | $47.63 | 21,000 | — | — |
| 2017-10-23 | $10.75 | $48.04 | 41,700 | — | — |
| 2017-10-20 | $10.52 | $47.01 | 60,300 | — | — |
| 2017-10-19 | $10.79 | $47.72 | 24,500 | — | — |
| 2017-10-18 | $10.95 | $48.43 | 26,600 | — | — |
| 2017-10-17 | $11.17 | $49.40 | 26,700 | — | — |
| 2017-10-16 | $11.18 | $49.45 | 38,300 | — | — |
| 2017-10-13 | $11.11 | $49.14 | 34,500 | — | — |
| 2017-10-12 | $11.06 | $48.92 | 21,200 | — | — |
| 2017-10-11 | $11.27 | $49.85 | 31,200 | — | — |
| 2017-10-10 | $10.97 | $48.52 | 19,400 | — | — |
| 2017-10-09 | $11.00 | $48.65 | 15,900 | — | — |
| 2017-10-06 | $11.00 | $48.65 | 39,800 | — | — |
| 2017-10-05 | $11.33 | $50.11 | 21,400 | — | — |
| 2017-10-04 | $11.20 | $49.54 | 55,600 | — | — |
| 2017-10-03 | $11.26 | $49.80 | 43,000 | — | — |
| 2017-10-02 | $11.16 | $49.36 | 43,400 | — | — |
| 2017-09-29 | $11.35 | $50.20 | 86,200 | — | — |
| 2017-09-28 | $11.26 | $49.80 | 42,800 | — | — |
| 2017-09-27 | $11.31 | $50.02 | 68,400 | — | — |
| 2017-09-26 | $10.98 | $48.56 | 56,400 | — | — |
| 2017-09-25 | $10.93 | $48.34 | 91,200 | — | — |
| 2017-09-22 | $10.89 | $48.17 | 27,000 | — | — |
| 2017-09-21 | $10.80 | $47.77 | 77,700 | — | — |
| 2017-09-20 | $10.90 | $48.21 | 74,700 | — | — |
| 2017-09-19 | $10.87 | $48.08 | 106,800 | — | — |
| 2017-09-18 | $10.81 | $47.81 | 31,600 | — | — |
| 2017-09-15 | $10.72 | $47.41 | 34,800 | — | — |
| 2017-09-14 | $10.83 | $47.90 | 18,000 | — | — |
| 2017-09-13 | $10.93 | $48.34 | 19,700 | — | — |
| 2017-09-12 | $10.89 | $48.17 | 44,400 | — | — |
| 2017-09-11 | $10.83 | $47.90 | 812,600 | — | — |
| 2017-09-08 | $10.75 | $47.55 | 32,600 | — | — |
| 2017-09-07 | $10.78 | $47.68 | 10,500 | — | — |
| 2017-09-06 | $10.80 | $47.77 | 22,400 | — | — |
| 2017-09-05 | $10.81 | $47.81 | 33,500 | — | — |
| 2017-09-01 | $10.79 | $47.72 | 16,600 | — | — |
| 2017-08-31 | $10.92 | $48.30 | 55,800 | — | — |
| 2017-08-30 | $10.87 | $48.08 | 10,900 | — | — |
| 2017-08-29 | $10.85 | $47.99 | 33,200 | — | — |
| 2017-08-28 | $10.82 | $47.86 | 32,500 | — | — |
| 2017-08-25 | $10.75 | $47.55 | 37,800 | — | — |
| 2017-08-24 | $10.70 | $47.32 | 11,700 | — | — |
| 2017-08-23 | $10.73 | $47.46 | 25,400 | — | — |
| 2017-08-22 | $10.74 | $47.50 | 11,600 | — | — |
| 2017-08-21 | $10.82 | $47.86 | 37,900 | — | — |
| 2017-08-18 | $10.80 | $47.77 | 85,400 | — | — |
| 2017-08-17 | $10.70 | $47.32 | 44,600 | — | — |
| 2017-08-16 | $10.80 | $47.77 | 40,800 | — | — |
| 2017-08-15 | $10.72 | $47.41 | 60,200 | — | — |
| 2017-08-14 | $10.46 | $46.26 | 29,500 | — | — |
| 2017-08-11 | $10.32 | $45.64 | 50,700 | — | — |
| 2017-08-10 | $10.48 | $46.35 | 21,000 | — | — |
| 2017-08-09 | $10.63 | $47.02 | 28,100 | — | — |
| 2017-08-08 | $10.68 | $47.24 | 41,700 | — | — |
| 2017-08-07 | $10.60 | $46.88 | 55,800 | — | — |
| 2017-08-04 | $10.50 | $46.44 | 44,700 | — | — |
| 2017-08-03 | $10.61 | $46.93 | 29,800 | — | — |
| 2017-08-02 | $10.59 | $46.84 | 23,400 | — | — |
| 2017-08-01 | $10.62 | $46.97 | 37,900 | — | — |
| 2017-07-31 | $10.98 | $48.56 | 94,700 | — | — |
| 2017-07-28 | $10.66 | $47.15 | 46,700 | — | — |
| 2017-07-27 | $10.79 | $47.72 | 97,700 | — | — |
| 2017-07-26 | $10.85 | $47.50 | 122,700 | — | — |
| 2017-07-25 | $10.72 | $46.93 | 61,500 | — | — |
| 2017-07-24 | $10.86 | $47.55 | 36,600 | — | — |
| 2017-07-21 | $10.68 | $46.76 | 30,400 | — | — |
| 2017-07-20 | $10.65 | $46.63 | 36,900 | — | — |
| 2017-07-19 | $10.71 | $46.89 | 21,900 | — | — |
| 2017-07-18 | $10.60 | $46.41 | 23,800 | — | — |
| 2017-07-17 | $10.66 | $46.67 | 29,800 | — | — |
| 2017-07-14 | $10.60 | $46.41 | 44,200 | — | — |
| 2017-07-13 | $10.53 | $46.10 | 24,300 | — | — |
| 2017-07-12 | $10.68 | $46.76 | 17,900 | — | — |
| 2017-07-11 | $10.50 | $45.97 | 43,700 | — | — |
| 2017-07-10 | $10.61 | $46.45 | 55,900 | — | — |
| 2017-07-07 | $10.73 | $46.98 | 19,200 | — | — |
| 2017-07-06 | $10.70 | $46.85 | 17,200 | — | — |
| 2017-07-05 | $10.87 | $47.59 | 45,600 | — | — |
| 2017-07-03 | $10.93 | $47.85 | 22,500 | — | — |
| 2017-06-30 | $10.84 | $47.46 | 44,500 | — | — |
| 2017-06-29 | $10.82 | $47.37 | 35,200 | — | — |
| 2017-06-28 | $10.77 | $47.15 | 54,600 | — | — |
| 2017-06-27 | $10.58 | $46.32 | 54,600 | — | — |
| 2017-06-26 | $10.61 | $46.45 | 29,200 | — | — |
| 2017-06-23 | $10.59 | $46.36 | 24,700 | — | — |
| 2017-06-22 | $10.58 | $46.32 | 31,400 | — | — |
| 2017-06-21 | $10.57 | $46.28 | 29,200 | — | — |
| 2017-06-20 | $10.58 | $46.32 | 69,400 | — | — |
| 2017-06-19 | $10.68 | $46.76 | 56,100 | — | — |
| 2017-06-16 | $10.68 | $46.76 | 64,600 | — | — |
| 2017-06-15 | $10.71 | $46.89 | 35,300 | — | — |
| 2017-06-14 | $10.63 | $46.54 | 22,500 | — | — |
| 2017-06-13 | $10.63 | $46.54 | 37,300 | — | — |
| 2017-06-12 | $10.52 | $46.06 | 61,500 | — | — |
| 2017-06-09 | $10.42 | $45.62 | 70,300 | — | — |
| 2017-06-08 | $10.42 | $45.62 | 55,000 | — | — |
| 2017-06-07 | $10.36 | $45.36 | 74,500 | — | — |
| 2017-06-06 | $10.31 | $45.14 | 107,000 | — | — |
| 2017-06-05 | $10.19 | $44.61 | 121,200 | — | — |
| 2017-06-02 | $10.06 | $44.04 | 1,138,100 | — | — |
| 2017-06-01 | $10.15 | $44.44 | 17,500 | — | — |
| 2017-05-31 | $9.99 | $43.74 | 43,100 | — | — |
| 2017-05-30 | $10.06 | $44.04 | 51,900 | — | — |
| 2017-05-26 | $9.98 | $43.69 | 15,300 | — | — |
| 2017-05-25 | $9.94 | $43.52 | 41,600 | — | — |
| 2017-05-24 | $10.01 | $43.82 | 23,300 | — | — |
| 2017-05-23 | $9.98 | $43.69 | 26,300 | — | — |
| 2017-05-22 | $10.00 | $43.78 | 22,300 | — | — |
| 2017-05-19 | $9.90 | $43.34 | 40,100 | — | — |
| 2017-05-18 | $10.06 | $44.04 | 35,900 | — | — |
| 2017-05-17 | $9.99 | $43.74 | 50,500 | — | — |
| 2017-05-16 | $9.85 | $43.12 | 42,800 | — | — |
| 2017-05-15 | $9.81 | $42.95 | 65,900 | — | — |
| 2017-05-12 | $9.73 | $42.60 | 62,000 | — | — |
| 2017-05-11 | $9.73 | $42.60 | 40,500 | — | — |
| 2017-05-10 | $9.69 | $42.42 | 32,000 | — | — |
| 2017-05-09 | $9.82 | $42.99 | 34,500 | — | — |
| 2017-05-08 | $9.79 | $42.86 | 58,100 | — | — |
| 2017-05-05 | $9.80 | $42.90 | 28,700 | — | — |
| 2017-05-04 | $9.65 | $42.25 | 462,100 | — | — |
| 2017-05-03 | $9.12 | $39.93 | 54,000 | — | — |
| 2017-05-02 | $9.36 | $40.98 | 81,500 | — | — |
| 2017-05-01 | $9.28 | $40.63 | 118,000 | — | — |
| 2017-04-28 | $9.37 | $41.02 | 23,800 | — | — |
| 2017-04-27 | $9.31 | $40.76 | 19,900 | — | — |
| 2017-04-26 | $9.38 | $41.07 | 39,500 | — | — |
| 2017-04-25 | $9.40 | $40.67 | 47,000 | — | — |
| 2017-04-24 | $9.36 | $40.50 | 40,300 | — | — |
| 2017-04-21 | $9.33 | $40.37 | 57,800 | — | — |
| 2017-04-20 | $9.25 | $40.02 | 38,200 | — | — |
| 2017-04-19 | $9.26 | $40.07 | 29,900 | — | — |
| 2017-04-18 | $9.30 | $40.24 | 33,900 | — | — |
| 2017-04-17 | $9.31 | $40.28 | 86,600 | — | — |
| 2017-04-13 | $9.04 | $39.11 | 67,000 | — | — |
| 2017-04-12 | $9.03 | $39.07 | 54,600 | — | — |
| 2017-04-11 | $9.08 | $39.29 | 110,800 | — | — |
| 2017-04-10 | $9.12 | $39.46 | 76,900 | — | — |
| 2017-04-07 | $9.15 | $39.59 | 76,400 | — | — |
| 2017-04-06 | $9.20 | $39.81 | 70,500 | — | — |
| 2017-04-05 | $9.19 | $39.76 | 60,500 | — | — |
| 2017-04-04 | $9.16 | $39.63 | 82,000 | — | — |
| 2017-04-03 | $9.16 | $39.63 | 75,400 | — | — |
| 2017-03-31 | $9.20 | $39.81 | 82,000 | — | — |
| 2017-03-30 | $9.24 | $39.98 | 87,200 | — | — |
| 2017-03-29 | $9.15 | $39.59 | 40,400 | — | — |
| 2017-03-28 | $9.11 | $39.42 | 28,500 | — | — |
| 2017-03-27 | $9.15 | $39.59 | 47,600 | — | — |
| 2017-03-24 | $9.10 | $39.37 | 88,800 | — | — |
| 2017-03-23 | $9.11 | $39.42 | 70,400 | — | — |
| 2017-03-22 | $9.10 | $39.37 | 189,600 | — | — |
| 2017-03-21 | $9.09 | $39.33 | 87,800 | — | — |
| 2017-03-20 | $9.06 | $39.20 | 71,300 | — | — |
| 2017-03-17 | $9.10 | $39.37 | 97,800 | — | — |
| 2017-03-16 | $9.18 | $39.72 | 44,000 | — | — |
| 2017-03-15 | $9.12 | $39.46 | 145,200 | — | — |
| 2017-03-14 | $9.12 | $39.46 | 55,400 | — | — |
| 2017-03-13 | $9.17 | $39.68 | 61,100 | — | — |
| 2017-03-10 | $9.26 | $40.07 | 63,500 | — | — |
| 2017-03-09 | $9.17 | $39.68 | 41,800 | — | — |
| 2017-03-08 | $9.22 | $39.89 | 22,500 | — | — |
| 2017-03-07 | $9.25 | $40.02 | 88,200 | — | — |
| 2017-03-06 | $9.26 | $40.07 | 132,600 | — | — |
| 2017-03-03 | $9.27 | $40.11 | 61,000 | — | — |
| 2017-03-02 | $9.31 | $40.28 | 88,200 | — | — |
| 2017-03-01 | $9.25 | $40.02 | 188,600 | — | — |
| 2017-02-28 | $9.52 | $41.19 | 73,300 | — | — |
| 2017-02-27 | $9.55 | $41.32 | 99,700 | — | — |
| 2017-02-24 | $9.53 | $41.23 | 200,500 | — | — |
| 2017-02-23 | $9.57 | $41.41 | 155,200 | — | — |
| 2017-02-22 | $9.67 | $41.84 | 181,000 | — | — |
| 2017-02-21 | $9.64 | $41.71 | 256,000 | — | — |
| 2017-02-17 | $9.50 | $41.10 | 369,600 | — | — |
| 2017-02-16 | $10.39 | $44.96 | 52,500 | — | — |
| 2017-02-15 | $10.45 | $45.22 | 43,500 | — | — |
| 2017-02-14 | $10.46 | $45.26 | 41,500 | — | — |
| 2017-02-13 | $10.42 | $45.09 | 76,800 | — | — |
| 2017-02-10 | $10.36 | $44.83 | 37,800 | — | — |
| 2017-02-09 | $10.37 | $44.87 | 55,300 | — | — |
| 2017-02-08 | $10.33 | $44.70 | 72,600 | — | — |
| 2017-02-07 | $10.16 | $43.96 | 70,400 | — | — |
| 2017-02-06 | $10.43 | $45.13 | 46,600 | — | — |
| 2017-02-03 | $10.66 | $46.12 | 32,600 | — | — |
| 2017-02-02 | $10.69 | $46.25 | 31,700 | — | — |
| 2017-02-01 | $10.64 | $46.04 | 52,800 | — | — |
| 2017-01-31 | $10.81 | $46.77 | 167,900 | — | — |
| 2017-01-30 | $10.96 | $47.42 | 63,600 | — | — |
| 2017-01-27 | $10.94 | $47.34 | 60,300 | — | — |
| 2017-01-26 | $11.02 | $47.68 | 36,500 | — | — |
| 2017-01-25 | $11.03 | $47.28 | 30,000 | — | — |
| 2017-01-24 | $11.03 | $47.28 | 25,600 | — | — |
| 2017-01-23 | $11.02 | $47.24 | 58,500 | — | — |
| 2017-01-20 | $11.05 | $47.36 | 30,200 | — | — |
| 2017-01-19 | $11.07 | $47.45 | 43,500 | — | — |
| 2017-01-18 | $11.03 | $47.28 | 15,100 | — | — |
| 2017-01-17 | $11.09 | $47.54 | 56,800 | — | — |
| 2017-01-13 | $11.24 | $48.18 | 47,100 | — | — |
| 2017-01-12 | $11.32 | $48.52 | 24,500 | — | — |
| 2017-01-11 | $11.34 | $48.61 | 117,100 | — | — |
| 2017-01-10 | $11.11 | $47.62 | 35,400 | — | — |
| 2017-01-09 | $11.11 | $47.62 | 48,300 | — | — |
| 2017-01-06 | $11.21 | $48.05 | 30,300 | — | — |
| 2017-01-05 | $11.06 | $47.41 | 62,000 | — | — |
| 2017-01-04 | $10.92 | $46.81 | 47,500 | — | — |
| 2017-01-03 | $10.67 | $45.74 | 88,500 | — | — |