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
- 1991-07-12 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 | $16.28 | $16.28 | 186,700 | — | — |
| 2017-12-28 | $16.64 | $16.64 | 101,300 | — | — |
| 2017-12-27 | $16.80 | $16.80 | 193,700 | — | — |
| 2017-12-26 | $16.47 | $16.47 | 207,700 | — | — |
| 2017-12-22 | $16.64 | $16.64 | 224,400 | — | — |
| 2017-12-21 | $17.13 | $17.13 | 119,900 | — | — |
| 2017-12-20 | $16.97 | $16.97 | 143,100 | — | — |
| 2017-12-19 | $16.86 | $16.86 | 221,900 | — | — |
| 2017-12-18 | $17.43 | $17.43 | 398,400 | — | — |
| 2017-12-15 | $17.29 | $17.29 | 352,100 | — | — |
| 2017-12-14 | $17.09 | $17.09 | 238,900 | — | — |
| 2017-12-13 | $17.95 | $17.95 | 375,300 | — | — |
| 2017-12-12 | $17.30 | $17.30 | 172,200 | — | — |
| 2017-12-11 | $17.53 | $17.53 | 223,600 | — | — |
| 2017-12-08 | $17.67 | $17.67 | 237,900 | — | — |
| 2017-12-07 | $17.97 | $17.97 | 629,800 | — | — |
| 2017-12-06 | $17.86 | $17.86 | 774,700 | — | — |
| 2017-12-05 | $16.91 | $16.91 | 185,100 | — | — |
| 2017-12-04 | $17.16 | $17.16 | 218,700 | — | — |
| 2017-12-01 | $17.05 | $17.05 | 321,700 | — | — |
| 2017-11-30 | $17.15 | $17.15 | 245,600 | — | — |
| 2017-11-29 | $17.14 | $17.14 | 243,700 | — | — |
| 2017-11-28 | $17.43 | $17.43 | 237,200 | — | — |
| 2017-11-27 | $17.09 | $17.09 | 239,400 | — | — |
| 2017-11-24 | $17.35 | $17.35 | 94,900 | — | — |
| 2017-11-22 | $17.52 | $17.52 | 184,800 | — | — |
| 2017-11-21 | $17.53 | $17.53 | 300,500 | — | — |
| 2017-11-20 | $17.30 | $17.30 | 386,700 | — | — |
| 2017-11-17 | $16.79 | $16.79 | 235,800 | — | — |
| 2017-11-16 | $16.65 | $16.65 | 403,400 | — | — |
| 2017-11-15 | $16.23 | $16.23 | 324,500 | — | — |
| 2017-11-14 | $16.63 | $16.63 | 275,000 | — | — |
| 2017-11-13 | $17.20 | $17.20 | 217,400 | — | — |
| 2017-11-10 | $17.32 | $17.32 | 234,400 | — | — |
| 2017-11-09 | $17.10 | $17.10 | 265,600 | — | — |
| 2017-11-08 | $17.20 | $17.20 | 326,500 | — | — |
| 2017-11-07 | $17.49 | $17.49 | 350,400 | — | — |
| 2017-11-06 | $17.58 | $17.58 | 561,000 | — | — |
| 2017-11-03 | $17.44 | $17.44 | 357,400 | — | — |
| 2017-11-02 | $17.39 | $17.39 | 535,400 | — | — |
| 2017-11-01 | $17.93 | $17.93 | 831,100 | — | — |
| 2017-10-31 | $17.85 | $17.85 | 1,538,800 | — | — |
| 2017-10-30 | $15.45 | $15.45 | 288,100 | — | — |
| 2017-10-27 | $15.45 | $15.45 | 290,700 | — | — |
| 2017-10-26 | $15.27 | $15.27 | 323,400 | — | — |
| 2017-10-25 | $14.89 | $14.89 | 261,200 | — | — |
| 2017-10-24 | $14.94 | $14.94 | 367,500 | — | — |
| 2017-10-23 | $14.60 | $14.60 | 326,300 | — | — |
| 2017-10-20 | $14.72 | $14.72 | 351,800 | — | — |
| 2017-10-19 | $14.36 | $14.36 | 277,400 | — | — |
| 2017-10-18 | $14.77 | $14.77 | 381,600 | — | — |
| 2017-10-17 | $14.41 | $14.41 | 289,600 | — | — |
| 2017-10-16 | $14.57 | $14.57 | 253,000 | — | — |
| 2017-10-13 | $14.70 | $14.70 | 267,100 | — | — |
| 2017-10-12 | $14.69 | $14.69 | 340,100 | — | — |
| 2017-10-11 | $14.70 | $14.70 | 515,800 | — | — |
| 2017-10-10 | $15.24 | $15.24 | 270,900 | — | — |
| 2017-10-09 | $15.32 | $15.32 | 247,300 | — | — |
| 2017-10-06 | $15.73 | $15.73 | 197,300 | — | — |
| 2017-10-05 | $15.46 | $15.46 | 249,200 | — | — |
| 2017-10-04 | $15.36 | $15.36 | 253,900 | — | — |
| 2017-10-03 | $15.47 | $15.47 | 462,000 | — | — |
| 2017-10-02 | $15.35 | $15.35 | 415,900 | — | — |
| 2017-09-29 | $15.23 | $15.23 | 601,300 | — | — |
| 2017-09-28 | $15.40 | $15.40 | 344,000 | — | — |
| 2017-09-27 | $15.45 | $15.45 | 507,300 | — | — |
| 2017-09-26 | $15.15 | $15.15 | 569,100 | — | — |
| 2017-09-25 | $14.96 | $14.96 | 563,100 | — | — |
| 2017-09-22 | $14.92 | $14.92 | 410,400 | — | — |
| 2017-09-21 | $14.51 | $14.51 | 284,700 | — | — |
| 2017-09-20 | $14.46 | $14.46 | 455,800 | — | — |
| 2017-09-19 | $14.41 | $14.41 | 488,300 | — | — |
| 2017-09-18 | $14.84 | $14.84 | 709,200 | — | — |
| 2017-09-15 | $14.75 | $14.75 | 756,000 | — | — |
| 2017-09-14 | $14.79 | $14.79 | 426,700 | — | — |
| 2017-09-13 | $14.60 | $14.60 | 844,100 | — | — |
| 2017-09-12 | $15.20 | $15.20 | 1,067,100 | — | — |
| 2017-09-11 | $14.33 | $14.33 | 977,100 | — | — |
| 2017-09-08 | $13.42 | $13.42 | 365,300 | — | — |
| 2017-09-07 | $13.25 | $13.25 | 536,300 | — | — |
| 2017-09-06 | $13.10 | $13.10 | 489,900 | — | — |
| 2017-09-05 | $12.69 | $12.69 | 644,000 | — | — |
| 2017-09-01 | $12.62 | $12.62 | 996,200 | — | — |
| 2017-08-31 | $11.78 | $11.78 | 521,800 | — | — |
| 2017-08-30 | $11.86 | $11.86 | 826,800 | — | — |
| 2017-08-29 | $11.99 | $11.99 | 1,275,100 | — | — |
| 2017-08-28 | $10.83 | $10.83 | 662,700 | — | — |
| 2017-08-25 | $9.94 | $9.94 | 420,000 | — | — |
| 2017-08-24 | $9.64 | $9.64 | 228,700 | — | — |
| 2017-08-23 | $9.68 | $9.68 | 421,900 | — | — |
| 2017-08-22 | $9.48 | $9.48 | 344,900 | — | — |
| 2017-08-21 | $9.64 | $9.64 | 300,600 | — | — |
| 2017-08-18 | $9.76 | $9.76 | 146,500 | — | — |
| 2017-08-17 | $9.76 | $9.76 | 193,500 | — | — |
| 2017-08-16 | $9.93 | $9.93 | 196,400 | — | — |
| 2017-08-15 | $10.24 | $10.24 | 245,400 | — | — |
| 2017-08-14 | $10.67 | $10.67 | 205,200 | — | — |
| 2017-08-11 | $10.36 | $10.36 | 282,700 | — | — |
| 2017-08-10 | $10.68 | $10.68 | 324,700 | — | — |
| 2017-08-09 | $11.10 | $11.10 | 374,800 | — | — |
| 2017-08-08 | $11.11 | $11.11 | 456,700 | — | — |
| 2017-08-07 | $10.79 | $10.79 | 456,600 | — | — |
| 2017-08-04 | $10.33 | $10.33 | 465,800 | — | — |
| 2017-08-03 | $10.72 | $10.72 | 617,100 | — | — |
| 2017-08-02 | $11.82 | $11.82 | 534,400 | — | — |
| 2017-08-01 | $13.05 | $13.05 | 221,500 | — | — |
| 2017-07-31 | $12.78 | $12.78 | 154,200 | — | — |
| 2017-07-28 | $12.92 | $12.92 | 130,900 | — | — |
| 2017-07-27 | $13.18 | $13.18 | 244,000 | — | — |
| 2017-07-26 | $12.99 | $12.99 | 217,400 | — | — |
| 2017-07-25 | $13.20 | $13.20 | 281,400 | — | — |
| 2017-07-24 | $12.84 | $12.84 | 409,700 | — | — |
| 2017-07-21 | $13.04 | $13.04 | 1,141,600 | — | — |
| 2017-07-20 | $13.37 | $13.37 | 264,200 | — | — |
| 2017-07-19 | $13.54 | $13.54 | 305,300 | — | — |
| 2017-07-18 | $13.31 | $13.31 | 260,100 | — | — |
| 2017-07-17 | $13.31 | $13.31 | 413,400 | — | — |
| 2017-07-14 | $13.20 | $13.20 | 217,300 | — | — |
| 2017-07-13 | $13.13 | $13.13 | 300,700 | — | — |
| 2017-07-12 | $12.96 | $12.96 | 291,900 | — | — |
| 2017-07-11 | $12.87 | $12.87 | 322,700 | — | — |
| 2017-07-10 | $12.91 | $12.91 | 369,800 | — | — |
| 2017-07-07 | $12.95 | $12.95 | 257,200 | — | — |
| 2017-07-06 | $12.84 | $12.84 | 474,900 | — | — |
| 2017-07-05 | $13.26 | $13.26 | 706,200 | — | — |
| 2017-07-03 | $13.77 | $13.77 | 325,600 | — | — |
| 2017-06-30 | $13.07 | $13.07 | 552,600 | — | — |
| 2017-06-29 | $13.02 | $13.02 | 940,600 | — | — |
| 2017-06-28 | $11.70 | $11.70 | 335,100 | — | — |
| 2017-06-27 | $11.69 | $11.69 | 511,000 | — | — |
| 2017-06-26 | $11.69 | $11.69 | 601,000 | — | — |
| 2017-06-23 | $11.12 | $11.12 | 3,364,600 | — | — |
| 2017-06-22 | $11.00 | $11.00 | 338,800 | — | — |
| 2017-06-21 | $10.64 | $10.64 | 567,100 | — | — |
| 2017-06-20 | $10.69 | $10.69 | 134,900 | — | — |
| 2017-06-19 | $10.85 | $10.85 | 135,600 | — | — |
| 2017-06-16 | $10.63 | $10.63 | 117,600 | — | — |
| 2017-06-15 | $10.84 | $10.84 | 91,500 | — | — |
| 2017-06-14 | $10.82 | $10.82 | 125,200 | — | — |
| 2017-06-13 | $10.85 | $10.85 | 140,300 | — | — |
| 2017-06-12 | $10.44 | $10.44 | 171,300 | — | — |
| 2017-06-09 | $10.92 | $10.92 | 283,900 | — | — |
| 2017-06-08 | $10.11 | $10.11 | 91,700 | — | — |
| 2017-06-07 | $10.05 | $10.05 | 81,700 | — | — |
| 2017-06-06 | $10.14 | $10.14 | 138,400 | — | — |
| 2017-06-05 | $10.20 | $10.20 | 134,800 | — | — |
| 2017-06-02 | $10.50 | $10.50 | 193,900 | — | — |
| 2017-06-01 | $10.20 | $10.20 | 72,300 | — | — |
| 2017-05-31 | $10.18 | $10.18 | 61,500 | — | — |
| 2017-05-30 | $10.27 | $10.27 | 140,500 | — | — |
| 2017-05-26 | $10.21 | $10.21 | 141,200 | — | — |
| 2017-05-25 | $10.32 | $10.32 | 222,900 | — | — |
| 2017-05-24 | $10.18 | $10.18 | 230,300 | — | — |
| 2017-05-23 | $10.00 | $10.00 | 92,100 | — | — |
| 2017-05-22 | $9.92 | $9.92 | 170,300 | — | — |
| 2017-05-19 | $10.30 | $10.30 | 182,100 | — | — |
| 2017-05-18 | $10.34 | $10.34 | 90,000 | — | — |
| 2017-05-17 | $10.37 | $10.37 | 219,100 | — | — |
| 2017-05-16 | $10.87 | $10.87 | 124,300 | — | — |
| 2017-05-15 | $10.92 | $10.92 | 157,100 | — | — |
| 2017-05-12 | $10.92 | $10.92 | 169,300 | — | — |
| 2017-05-11 | $10.95 | $10.95 | 136,000 | — | — |
| 2017-05-10 | $10.90 | $10.90 | 191,800 | — | — |
| 2017-05-09 | $10.96 | $10.96 | 121,700 | — | — |
| 2017-05-08 | $11.00 | $11.00 | 243,200 | — | — |
| 2017-05-05 | $10.73 | $10.73 | 163,600 | — | — |
| 2017-05-04 | $10.17 | $10.17 | 107,000 | — | — |
| 2017-05-03 | $10.24 | $10.24 | 309,400 | — | — |
| 2017-05-02 | $9.86 | $9.86 | 132,600 | — | — |
| 2017-05-01 | $9.55 | $9.55 | 63,800 | — | — |
| 2017-04-28 | $9.51 | $9.51 | 127,500 | — | — |
| 2017-04-27 | $9.85 | $9.85 | 151,700 | — | — |
| 2017-04-26 | $9.50 | $9.50 | 131,600 | — | — |
| 2017-04-25 | $9.21 | $9.21 | 108,500 | — | — |
| 2017-04-24 | $9.00 | $9.00 | 60,300 | — | — |
| 2017-04-21 | $8.99 | $8.99 | 142,600 | — | — |
| 2017-04-20 | $9.01 | $9.01 | 47,500 | — | — |
| 2017-04-19 | $8.83 | $8.83 | 97,400 | — | — |
| 2017-04-18 | $8.93 | $8.93 | 142,500 | — | — |
| 2017-04-17 | $9.01 | $9.01 | 80,100 | — | — |
| 2017-04-13 | $8.97 | $8.97 | 127,300 | — | — |
| 2017-04-12 | $9.09 | $9.09 | 62,200 | — | — |
| 2017-04-11 | $9.01 | $9.01 | 170,800 | — | — |
| 2017-04-10 | $8.73 | $8.73 | 152,000 | — | — |
| 2017-04-07 | $8.88 | $8.88 | 166,600 | — | — |
| 2017-04-06 | $8.64 | $8.64 | 150,200 | — | — |
| 2017-04-05 | $8.68 | $8.68 | 158,200 | — | — |
| 2017-04-04 | $8.88 | $8.88 | 195,700 | — | — |
| 2017-04-03 | $8.88 | $8.88 | 102,200 | — | — |
| 2017-03-31 | $9.25 | $9.25 | 71,000 | — | — |
| 2017-03-30 | $9.13 | $9.13 | 107,800 | — | — |
| 2017-03-29 | $9.19 | $9.19 | 65,700 | — | — |
| 2017-03-28 | $9.24 | $9.24 | 115,200 | — | — |
| 2017-03-27 | $9.38 | $9.38 | 93,500 | — | — |
| 2017-03-24 | $9.64 | $9.64 | 140,800 | — | — |
| 2017-03-23 | $9.25 | $9.25 | 53,900 | — | — |
| 2017-03-22 | $9.19 | $9.19 | 106,500 | — | — |
| 2017-03-21 | $9.52 | $9.52 | 114,000 | — | — |
| 2017-03-20 | $9.71 | $9.71 | 154,000 | — | — |
| 2017-03-17 | $9.65 | $9.65 | 190,700 | — | — |
| 2017-03-16 | $9.93 | $9.93 | 122,200 | — | — |
| 2017-03-15 | $9.66 | $9.66 | 112,300 | — | — |
| 2017-03-14 | $9.67 | $9.67 | 67,200 | — | — |
| 2017-03-13 | $9.91 | $9.91 | 119,700 | — | — |
| 2017-03-10 | $9.92 | $9.92 | 155,800 | — | — |
| 2017-03-09 | $9.43 | $9.43 | 545,700 | — | — |
| 2017-03-08 | $9.19 | $9.19 | 160,500 | — | — |
| 2017-03-07 | $9.00 | $9.00 | 87,600 | — | — |
| 2017-03-06 | $8.99 | $8.99 | 126,400 | — | — |
| 2017-03-03 | $9.22 | $9.22 | 92,800 | — | — |
| 2017-03-02 | $9.42 | $9.42 | 116,100 | — | — |
| 2017-03-01 | $9.27 | $9.27 | 137,600 | — | — |
| 2017-02-28 | $8.99 | $8.99 | 115,600 | — | — |
| 2017-02-27 | $9.35 | $9.35 | 141,900 | — | — |
| 2017-02-24 | $9.32 | $9.32 | 144,500 | — | — |
| 2017-02-23 | $9.32 | $9.32 | 119,500 | — | — |
| 2017-02-22 | $9.69 | $9.69 | 133,800 | — | — |
| 2017-02-21 | $9.54 | $9.54 | 251,100 | — | — |
| 2017-02-17 | $9.55 | $9.55 | 204,300 | — | — |
| 2017-02-16 | $9.48 | $9.48 | 129,900 | — | — |
| 2017-02-15 | $9.37 | $9.37 | 163,500 | — | — |
| 2017-02-14 | $9.16 | $9.16 | 173,800 | — | — |
| 2017-02-13 | $9.02 | $9.02 | 142,400 | — | — |
| 2017-02-10 | $8.80 | $8.80 | 158,000 | — | — |
| 2017-02-09 | $8.48 | $8.48 | 902,000 | — | — |
| 2017-02-08 | $9.43 | $9.43 | 155,400 | — | — |
| 2017-02-07 | $9.54 | $9.54 | 657,100 | — | — |
| 2017-02-06 | $9.05 | $9.05 | 89,000 | — | — |
| 2017-02-03 | $9.16 | $9.16 | 143,100 | — | — |
| 2017-02-02 | $9.06 | $9.06 | 103,700 | — | — |
| 2017-02-01 | $8.99 | $8.99 | 97,500 | — | — |
| 2017-01-31 | $9.16 | $9.16 | 70,400 | — | — |
| 2017-01-30 | $8.99 | $8.99 | 108,600 | — | — |
| 2017-01-27 | $9.19 | $9.19 | 148,700 | — | — |
| 2017-01-26 | $9.19 | $9.19 | 255,100 | — | — |
| 2017-01-25 | $9.29 | $9.29 | 441,100 | — | — |
| 2017-01-24 | $8.83 | $8.83 | 153,100 | — | — |
| 2017-01-23 | $8.61 | $8.61 | 62,000 | — | — |
| 2017-01-20 | $8.57 | $8.57 | 117,500 | — | — |
| 2017-01-19 | $8.71 | $8.71 | 67,100 | — | — |
| 2017-01-18 | $8.65 | $8.65 | 60,600 | — | — |
| 2017-01-17 | $8.65 | $8.65 | 57,400 | — | — |
| 2017-01-13 | $8.64 | $8.64 | 48,900 | — | — |
| 2017-01-12 | $8.54 | $8.54 | 69,200 | — | — |
| 2017-01-11 | $8.84 | $8.84 | 237,300 | — | — |
| 2017-01-10 | $8.41 | $8.41 | 315,400 | — | — |
| 2017-01-09 | $7.98 | $7.98 | 182,300 | — | — |
| 2017-01-06 | $8.35 | $8.35 | 126,500 | — | — |
| 2017-01-05 | $8.39 | $8.39 | 72,600 | — | — |
| 2017-01-04 | $8.41 | $8.41 | 146,300 | — | — |
| 2017-01-03 | $8.37 | $8.37 | 169,000 | — | — |