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
- 1997-06-18 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 | $16.10 | $19.68 | 37,200 | — | — |
| 2017-12-28 | $16.40 | $20.05 | 29,400 | — | — |
| 2017-12-27 | $16.90 | $20.66 | 48,100 | — | — |
| 2017-12-26 | $16.60 | $20.29 | 26,400 | — | — |
| 2017-12-22 | $16.60 | $20.29 | 40,500 | — | — |
| 2017-12-21 | $16.95 | $20.72 | 67,000 | — | — |
| 2017-12-20 | $16.85 | $20.60 | 65,400 | — | — |
| 2017-12-19 | $16.75 | $20.48 | 81,400 | — | — |
| 2017-12-18 | $16.55 | $20.23 | 63,200 | — | — |
| 2017-12-15 | $16.45 | $20.11 | 150,200 | — | — |
| 2017-12-14 | $16.15 | $19.74 | 98,800 | — | — |
| 2017-12-13 | $16.00 | $19.56 | 70,900 | — | — |
| 2017-12-12 | $15.90 | $19.44 | 32,100 | — | — |
| 2017-12-11 | $15.90 | $19.44 | 72,700 | — | — |
| 2017-12-08 | $15.95 | $19.50 | 52,400 | — | — |
| 2017-12-07 | $15.95 | $19.50 | 105,100 | — | — |
| 2017-12-06 | $15.65 | $19.13 | 23,100 | — | — |
| 2017-12-05 | $15.70 | $19.19 | 28,000 | — | — |
| 2017-12-04 | $15.70 | $19.19 | 35,900 | — | — |
| 2017-12-01 | $15.60 | $19.07 | 32,600 | — | — |
| 2017-11-30 | $15.55 | $19.01 | 27,100 | — | — |
| 2017-11-29 | $15.30 | $18.71 | 50,000 | — | — |
| 2017-11-28 | $15.90 | $19.44 | 39,700 | — | — |
| 2017-11-27 | $15.85 | $19.38 | 32,300 | — | — |
| 2017-11-24 | $16.15 | $19.74 | 13,700 | — | — |
| 2017-11-22 | $16.50 | $20.17 | 23,500 | — | — |
| 2017-11-21 | $16.70 | $20.42 | 32,200 | — | — |
| 2017-11-20 | $16.25 | $19.87 | 23,200 | — | — |
| 2017-11-17 | $15.80 | $19.32 | 16,700 | — | — |
| 2017-11-16 | $16.00 | $19.56 | 29,000 | — | — |
| 2017-11-15 | $15.75 | $19.26 | 65,200 | — | — |
| 2017-11-14 | $16.95 | $20.72 | 56,800 | — | — |
| 2017-11-13 | $16.50 | $20.17 | 59,300 | — | — |
| 2017-11-10 | $16.50 | $20.17 | 15,700 | — | — |
| 2017-11-09 | $16.45 | $20.04 | 23,500 | — | — |
| 2017-11-08 | $16.55 | $20.16 | 28,400 | — | — |
| 2017-11-07 | $16.45 | $20.04 | 53,400 | — | — |
| 2017-11-06 | $16.25 | $19.79 | 28,900 | — | — |
| 2017-11-03 | $16.45 | $20.04 | 27,500 | — | — |
| 2017-11-02 | $16.50 | $20.10 | 57,700 | — | — |
| 2017-11-01 | $16.00 | $19.49 | 69,200 | — | — |
| 2017-10-31 | $16.30 | $19.86 | 40,700 | — | — |
| 2017-10-30 | $16.30 | $19.86 | 44,900 | — | — |
| 2017-10-27 | $16.65 | $20.28 | 74,400 | — | — |
| 2017-10-26 | $16.55 | $20.16 | 48,900 | — | — |
| 2017-10-25 | $16.60 | $20.22 | 52,200 | — | — |
| 2017-10-24 | $17.10 | $20.83 | 46,400 | — | — |
| 2017-10-23 | $16.85 | $20.53 | 21,700 | — | — |
| 2017-10-20 | $17.25 | $21.01 | 34,900 | — | — |
| 2017-10-19 | $16.75 | $20.40 | 34,400 | — | — |
| 2017-10-18 | $17.00 | $20.71 | 31,700 | — | — |
| 2017-10-17 | $17.25 | $21.01 | 21,200 | — | — |
| 2017-10-16 | $17.35 | $21.13 | 71,200 | — | — |
| 2017-10-13 | $17.40 | $21.20 | 29,600 | — | — |
| 2017-10-12 | $17.10 | $20.83 | 28,200 | — | — |
| 2017-10-11 | $17.15 | $20.89 | 33,800 | — | — |
| 2017-10-10 | $17.10 | $20.83 | 46,100 | — | — |
| 2017-10-09 | $16.80 | $20.46 | 27,900 | — | — |
| 2017-10-06 | $16.45 | $20.04 | 75,600 | — | — |
| 2017-10-05 | $16.70 | $20.34 | 39,200 | — | — |
| 2017-10-04 | $16.65 | $20.28 | 56,800 | — | — |
| 2017-10-03 | $16.95 | $20.65 | 131,300 | — | — |
| 2017-10-02 | $16.15 | $19.67 | 91,500 | — | — |
| 2017-09-29 | $15.50 | $18.88 | 35,700 | — | — |
| 2017-09-28 | $15.60 | $19.00 | 51,900 | — | — |
| 2017-09-27 | $15.45 | $18.82 | 91,900 | — | — |
| 2017-09-26 | $15.10 | $18.39 | 45,100 | — | — |
| 2017-09-25 | $14.90 | $18.15 | 63,500 | — | — |
| 2017-09-22 | $15.20 | $18.52 | 41,500 | — | — |
| 2017-09-21 | $14.90 | $18.15 | 29,100 | — | — |
| 2017-09-20 | $15.05 | $18.33 | 25,100 | — | — |
| 2017-09-19 | $15.10 | $18.39 | 34,800 | — | — |
| 2017-09-18 | $15.25 | $18.58 | 65,800 | — | — |
| 2017-09-15 | $14.95 | $18.21 | 82,600 | — | — |
| 2017-09-14 | $14.95 | $18.21 | 51,400 | — | — |
| 2017-09-13 | $14.75 | $17.97 | 65,300 | — | — |
| 2017-09-12 | $14.95 | $18.21 | 20,700 | — | — |
| 2017-09-11 | $15.05 | $18.33 | 34,300 | — | — |
| 2017-09-08 | $15.15 | $18.45 | 31,300 | — | — |
| 2017-09-07 | $14.45 | $17.60 | 72,700 | — | — |
| 2017-09-06 | $14.95 | $18.21 | 30,300 | — | — |
| 2017-09-05 | $15.25 | $18.58 | 44,100 | — | — |
| 2017-09-01 | $15.65 | $19.06 | 111,800 | — | — |
| 2017-08-31 | $14.50 | $17.66 | 53,400 | — | — |
| 2017-08-30 | $14.30 | $17.42 | 59,100 | — | — |
| 2017-08-29 | $14.20 | $17.30 | 31,300 | — | — |
| 2017-08-28 | $14.25 | $17.36 | 33,900 | — | — |
| 2017-08-25 | $14.30 | $17.42 | 49,300 | — | — |
| 2017-08-24 | $14.35 | $17.48 | 25,500 | — | — |
| 2017-08-23 | $14.30 | $17.42 | 59,500 | — | — |
| 2017-08-22 | $14.40 | $17.54 | 24,200 | — | — |
| 2017-08-21 | $14.45 | $17.60 | 86,100 | — | — |
| 2017-08-18 | $14.20 | $17.30 | 42,800 | — | — |
| 2017-08-17 | $14.55 | $17.72 | 114,000 | — | — |
| 2017-08-16 | $14.35 | $17.48 | 45,000 | — | — |
| 2017-08-15 | $14.20 | $17.30 | 30,700 | — | — |
| 2017-08-14 | $14.00 | $17.05 | 74,000 | — | — |
| 2017-08-11 | $13.95 | $16.99 | 54,600 | — | — |
| 2017-08-10 | $13.70 | $16.69 | 211,100 | — | — |
| 2017-08-09 | $14.05 | $17.11 | 50,000 | — | — |
| 2017-08-08 | $14.45 | $17.60 | 113,600 | — | — |
| 2017-08-07 | $14.65 | $17.85 | 43,000 | — | — |
| 2017-08-04 | $14.60 | $17.78 | 108,500 | — | — |
| 2017-08-03 | $14.25 | $17.36 | 90,200 | — | — |
| 2017-08-02 | $14.35 | $17.48 | 71,800 | — | — |
| 2017-08-01 | $14.65 | $17.85 | 76,100 | — | — |
| 2017-07-31 | $14.80 | $18.03 | 58,700 | — | — |
| 2017-07-28 | $15.00 | $18.27 | 72,900 | — | — |
| 2017-07-27 | $14.80 | $18.03 | 141,500 | — | — |
| 2017-07-26 | $15.70 | $19.12 | 97,600 | — | — |
| 2017-07-25 | $15.90 | $19.31 | 76,900 | — | — |
| 2017-07-24 | $15.70 | $19.06 | 96,900 | — | — |
| 2017-07-21 | $15.25 | $18.52 | 140,700 | — | — |
| 2017-07-20 | $15.15 | $18.40 | 179,900 | — | — |
| 2017-07-19 | $14.45 | $17.55 | 121,200 | — | — |
| 2017-07-18 | $13.80 | $16.76 | 95,900 | — | — |
| 2017-07-17 | $13.70 | $16.64 | 71,800 | — | — |
| 2017-07-14 | $14.05 | $17.06 | 52,600 | — | — |
| 2017-07-13 | $13.85 | $16.82 | 81,200 | — | — |
| 2017-07-12 | $14.20 | $17.24 | 100,900 | — | — |
| 2017-07-11 | $13.70 | $16.64 | 181,600 | — | — |
| 2017-07-10 | $12.90 | $15.66 | 118,500 | — | — |
| 2017-07-07 | $12.95 | $15.72 | 43,000 | — | — |
| 2017-07-06 | $12.55 | $15.24 | 28,400 | — | — |
| 2017-07-05 | $12.60 | $15.30 | 38,700 | — | — |
| 2017-07-03 | $12.55 | $15.24 | 23,400 | — | — |
| 2017-06-30 | $12.35 | $15.00 | 36,200 | — | — |
| 2017-06-29 | $12.35 | $15.00 | 39,900 | — | — |
| 2017-06-28 | $12.40 | $15.06 | 29,300 | — | — |
| 2017-06-27 | $12.35 | $15.00 | 78,200 | — | — |
| 2017-06-26 | $12.60 | $15.30 | 62,600 | — | — |
| 2017-06-23 | $12.55 | $15.24 | 1,107,400 | — | — |
| 2017-06-22 | $12.50 | $15.18 | 100,100 | — | — |
| 2017-06-21 | $12.05 | $14.63 | 129,800 | — | — |
| 2017-06-20 | $11.95 | $14.51 | 72,000 | — | — |
| 2017-06-19 | $11.95 | $14.51 | 45,600 | — | — |
| 2017-06-16 | $11.95 | $14.51 | 30,000 | — | — |
| 2017-06-15 | $12.10 | $14.69 | 42,100 | — | — |
| 2017-06-14 | $11.70 | $14.21 | 69,700 | — | — |
| 2017-06-13 | $11.65 | $14.15 | 22,900 | — | — |
| 2017-06-12 | $11.75 | $14.27 | 30,700 | — | — |
| 2017-06-09 | $12.60 | $15.30 | 50,500 | — | — |
| 2017-06-08 | $12.40 | $15.06 | 38,100 | — | — |
| 2017-06-07 | $12.45 | $15.12 | 42,400 | — | — |
| 2017-06-06 | $12.35 | $15.00 | 47,500 | — | — |
| 2017-06-05 | $12.70 | $15.42 | 42,200 | — | — |
| 2017-06-02 | $12.60 | $15.30 | 36,400 | — | — |
| 2017-06-01 | $12.95 | $15.72 | 58,800 | — | — |
| 2017-05-31 | $12.20 | $14.81 | 29,000 | — | — |
| 2017-05-30 | $11.80 | $14.33 | 21,600 | — | — |
| 2017-05-26 | $11.85 | $14.39 | 43,300 | — | — |
| 2017-05-25 | $11.65 | $14.15 | 25,400 | — | — |
| 2017-05-24 | $11.70 | $14.21 | 36,800 | — | — |
| 2017-05-23 | $11.75 | $14.27 | 44,900 | — | — |
| 2017-05-22 | $11.73 | $14.24 | 31,100 | — | — |
| 2017-05-19 | $11.55 | $14.02 | 139,800 | — | — |
| 2017-05-18 | $11.50 | $13.96 | 13,800 | — | — |
| 2017-05-17 | $11.30 | $13.72 | 43,100 | — | — |
| 2017-05-16 | $11.35 | $13.78 | 25,100 | — | — |
| 2017-05-15 | $11.40 | $13.84 | 51,400 | — | — |
| 2017-05-12 | $11.70 | $14.21 | 43,400 | — | — |
| 2017-05-11 | $12.05 | $14.63 | 25,600 | — | — |
| 2017-05-10 | $12.20 | $14.81 | 52,100 | — | — |
| 2017-05-09 | $12.40 | $15.06 | 47,600 | — | — |
| 2017-05-08 | $12.45 | $15.12 | 25,800 | — | — |
| 2017-05-05 | $12.45 | $15.12 | 28,100 | — | — |
| 2017-05-04 | $12.65 | $15.36 | 54,800 | — | — |
| 2017-05-03 | $12.55 | $15.18 | 26,200 | — | — |
| 2017-05-02 | $12.55 | $15.18 | 50,500 | — | — |
| 2017-05-01 | $12.10 | $14.63 | 60,600 | — | — |
| 2017-04-28 | $11.70 | $14.15 | 15,700 | — | — |
| 2017-04-27 | $11.70 | $14.15 | 22,000 | — | — |
| 2017-04-26 | $11.75 | $14.21 | 27,500 | — | — |
| 2017-04-25 | $12.05 | $14.57 | 40,300 | — | — |
| 2017-04-24 | $11.60 | $14.03 | 26,700 | — | — |
| 2017-04-21 | $11.55 | $13.97 | 39,300 | — | — |
| 2017-04-20 | $11.40 | $13.79 | 21,600 | — | — |
| 2017-04-19 | $11.30 | $13.67 | 13,400 | — | — |
| 2017-04-18 | $11.15 | $13.49 | 14,800 | — | — |
| 2017-04-17 | $11.25 | $13.61 | 10,800 | — | — |
| 2017-04-13 | $11.15 | $13.49 | 38,700 | — | — |
| 2017-04-12 | $11.15 | $13.49 | 53,900 | — | — |
| 2017-04-11 | $10.90 | $13.18 | 86,800 | — | — |
| 2017-04-10 | $11.55 | $13.97 | 136,000 | — | — |
| 2017-04-07 | $11.15 | $13.49 | 36,000 | — | — |
| 2017-04-06 | $11.15 | $13.49 | 33,600 | — | — |
| 2017-04-05 | $10.95 | $13.24 | 34,400 | — | — |
| 2017-04-04 | $11.05 | $13.36 | 35,500 | — | — |
| 2017-04-03 | $11.15 | $13.49 | 58,000 | — | — |
| 2017-03-31 | $11.75 | $14.21 | 103,100 | — | — |
| 2017-03-30 | $11.45 | $13.85 | 87,000 | — | — |
| 2017-03-29 | $11.10 | $13.42 | 15,600 | — | — |
| 2017-03-28 | $11.00 | $13.30 | 41,000 | — | — |
| 2017-03-27 | $11.20 | $13.55 | 58,400 | — | — |
| 2017-03-24 | $10.95 | $13.24 | 66,100 | — | — |
| 2017-03-23 | $10.60 | $12.82 | 21,500 | — | — |
| 2017-03-22 | $10.55 | $12.76 | 42,400 | — | — |
| 2017-03-21 | $10.70 | $12.94 | 98,600 | — | — |
| 2017-03-20 | $10.35 | $12.52 | 61,600 | — | — |
| 2017-03-17 | $10.10 | $12.22 | 13,400 | — | — |
| 2017-03-16 | $10.15 | $12.28 | 29,000 | — | — |
| 2017-03-15 | $10.10 | $12.22 | 12,500 | — | — |
| 2017-03-14 | $10.10 | $12.22 | 9,600 | — | — |
| 2017-03-13 | $10.20 | $12.34 | 38,300 | — | — |
| 2017-03-10 | $10.15 | $12.28 | 36,200 | — | — |
| 2017-03-09 | $10.15 | $12.28 | 107,600 | — | — |
| 2017-03-08 | $10.10 | $12.22 | 30,200 | — | — |
| 2017-03-07 | $10.05 | $12.15 | 18,900 | — | — |
| 2017-03-06 | $10.05 | $12.15 | 31,400 | — | — |
| 2017-03-03 | $9.90 | $11.97 | 6,400 | — | — |
| 2017-03-02 | $10.05 | $12.15 | 36,200 | — | — |
| 2017-03-01 | $9.85 | $11.91 | 21,500 | — | — |
| 2017-02-28 | $9.65 | $11.67 | 40,700 | — | — |
| 2017-02-27 | $9.80 | $11.85 | 90,000 | — | — |
| 2017-02-24 | $10.00 | $12.09 | 27,800 | — | — |
| 2017-02-23 | $10.05 | $12.15 | 20,500 | — | — |
| 2017-02-22 | $9.95 | $12.03 | 22,700 | — | — |
| 2017-02-21 | $10.00 | $12.09 | 32,300 | — | — |
| 2017-02-17 | $10.10 | $12.22 | 11,800 | — | — |
| 2017-02-16 | $10.05 | $12.15 | 27,200 | — | — |
| 2017-02-15 | $10.05 | $12.15 | 7,000 | — | — |
| 2017-02-14 | $10.05 | $12.15 | 19,400 | — | — |
| 2017-02-13 | $9.98 | $12.07 | 17,500 | — | — |
| 2017-02-10 | $9.90 | $11.97 | 29,600 | — | — |
| 2017-02-09 | $9.85 | $11.91 | 26,200 | — | — |
| 2017-02-08 | $9.75 | $11.79 | 12,800 | — | — |
| 2017-02-07 | $9.75 | $11.79 | 21,700 | — | — |
| 2017-02-06 | $9.85 | $11.91 | 33,000 | — | — |
| 2017-02-03 | $9.90 | $11.97 | 32,800 | — | — |
| 2017-02-02 | $9.95 | $12.03 | 29,100 | — | — |
| 2017-02-01 | $10.15 | $12.28 | 97,100 | — | — |
| 2017-01-31 | $10.00 | $12.09 | 33,300 | — | — |
| 2017-01-30 | $9.80 | $11.85 | 32,900 | — | — |
| 2017-01-27 | $9.85 | $11.91 | 18,100 | — | — |
| 2017-01-26 | $9.85 | $11.91 | 8,600 | — | — |
| 2017-01-25 | $9.90 | $11.91 | 23,000 | — | — |
| 2017-01-24 | $9.90 | $11.91 | 31,200 | — | — |
| 2017-01-23 | $9.85 | $11.85 | 39,400 | — | — |
| 2017-01-20 | $10.05 | $12.09 | 8,200 | — | — |
| 2017-01-19 | $10.05 | $12.09 | 15,100 | — | — |
| 2017-01-18 | $10.10 | $12.15 | 35,400 | — | — |
| 2017-01-17 | $10.05 | $12.09 | 21,400 | — | — |
| 2017-01-13 | $10.05 | $12.09 | 39,400 | — | — |
| 2017-01-12 | $10.05 | $12.09 | 32,000 | — | — |
| 2017-01-11 | $9.85 | $11.85 | 43,900 | — | — |
| 2017-01-10 | $10.00 | $12.03 | 83,400 | — | — |
| 2017-01-09 | $9.55 | $11.49 | 39,400 | — | — |
| 2017-01-06 | $9.60 | $11.55 | 15,000 | — | — |
| 2017-01-05 | $9.65 | $11.61 | 18,600 | — | — |
| 2017-01-04 | $9.50 | $11.43 | 20,600 | — | — |
| 2017-01-03 | $9.00 | $10.83 | 31,600 | — | — |