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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 2017-12-29 | $15.25 | $17.03 | 16,500 |
| 2017-12-28 | $15.22 | $17.00 | 38,700 |
| 2017-12-27 | $15.29 | $17.08 | 19,200 |
| 2017-12-26 | $15.25 | $17.03 | 15,900 |
| 2017-12-22 | $15.28 | $17.06 | 48,300 |
| 2017-12-21 | $15.27 | $17.05 | 54,000 |
| 2017-12-20 | $15.25 | $17.03 | 37,200 |
| 2017-12-19 | $15.28 | $17.07 | 36,000 |
| 2017-12-18 | $15.18 | $16.95 | 37,500 |
| 2017-12-15 | $14.93 | $16.67 | 26,100 |
| 2017-12-14 | $15.00 | $16.75 | 57,600 |
| 2017-12-13 | $15.29 | $17.08 | 31,500 |
| 2017-12-12 | $15.11 | $16.88 | 35,700 |
| 2017-12-11 | $14.90 | $16.64 | 31,500 |
| 2017-12-08 | $14.83 | $16.56 | 21,600 |
| 2017-12-07 | $14.93 | $16.68 | 29,400 |
| 2017-12-06 | $14.97 | $16.72 | 29,100 |
| 2017-12-05 | $15.02 | $16.78 | 14,100 |
| 2017-12-04 | $15.02 | $16.77 | 22,500 |
| 2017-12-01 | $15.11 | $16.88 | 62,400 |
| 2017-11-30 | $15.05 | $16.81 | 42,300 |
| 2017-11-29 | $14.69 | $16.40 | 25,800 |
| 2017-11-28 | $14.28 | $15.95 | 23,100 |
| 2017-11-27 | $14.61 | $16.31 | 10,200 |
| 2017-11-24 | $14.38 | $16.06 | 7,500 |
| 2017-11-22 | $14.27 | $15.93 | 60,300 |
| 2017-11-21 | $14.35 | $16.03 | 33,300 |
| 2017-11-20 | $14.48 | $16.17 | 46,500 |
| 2017-11-17 | $14.48 | $16.17 | 33,600 |
| 2017-11-16 | $14.13 | $15.78 | 33,300 |
| 2017-11-15 | $14.10 | $15.74 | 232,200 |
| 2017-11-14 | $14.09 | $15.74 | 46,200 |
| 2017-11-13 | $14.10 | $15.75 | 18,900 |
| 2017-11-10 | $14.02 | $15.65 | 60,600 |
| 2017-11-09 | $14.19 | $15.84 | 24,000 |
| 2017-11-08 | $14.27 | $15.93 | 29,400 |
| 2017-11-07 | $14.25 | $15.92 | 25,800 |
| 2017-11-06 | $14.10 | $15.75 | 13,800 |
| 2017-11-03 | $14.13 | $15.78 | 62,700 |
| 2017-11-02 | $14.08 | $15.73 | 145,500 |
| 2017-11-01 | $14.25 | $15.92 | 120,600 |
| 2017-10-31 | $14.41 | $16.09 | 51,900 |
| 2017-10-30 | $14.32 | $15.99 | 32,400 |
| 2017-10-27 | $14.39 | $16.07 | 19,800 |
| 2017-10-26 | $14.37 | $16.05 | 26,700 |
| 2017-10-25 | $14.35 | $16.03 | 34,500 |
| 2017-10-24 | $14.17 | $15.83 | 83,400 |
| 2017-10-23 | $14.09 | $15.73 | 15,000 |
| 2017-10-20 | $13.94 | $15.57 | 15,900 |
| 2017-10-19 | $13.84 | $15.45 | 29,100 |
| 2017-10-18 | $13.78 | $15.39 | 23,400 |
| 2017-10-17 | $13.86 | $15.48 | 145,200 |
| 2017-10-16 | $13.88 | $15.50 | 35,700 |
| 2017-10-13 | $13.47 | $15.05 | 60,600 |
| 2017-10-12 | $13.34 | $14.90 | 525,000 |
| 2017-10-11 | $13.40 | $14.97 | 345,300 |
| 2017-10-10 | $13.02 | $14.54 | 2,885,700 |
| 2017-10-09 | $13.35 | $14.91 | 14,100 |
| 2017-10-06 | $13.32 | $14.88 | 76,800 |
| 2017-10-05 | $13.23 | $14.78 | 24,300 |
| 2017-10-04 | $13.31 | $14.86 | 21,300 |
| 2017-10-03 | $13.07 | $14.59 | 20,700 |
| 2017-10-02 | $13.07 | $14.60 | 29,400 |
| 2017-09-29 | $13.05 | $14.57 | 35,100 |
| 2017-09-28 | $13.10 | $14.63 | 23,400 |
| 2017-09-27 | $13.05 | $14.57 | 42,300 |
| 2017-09-26 | $13.26 | $14.81 | 26,100 |
| 2017-09-25 | $13.25 | $14.79 | 24,000 |
| 2017-09-22 | $13.39 | $14.95 | 21,900 |
| 2017-09-21 | $13.53 | $15.12 | 24,300 |
| 2017-09-20 | $13.50 | $15.07 | 32,100 |
| 2017-09-19 | $13.45 | $15.03 | 20,400 |
| 2017-09-18 | $13.38 | $14.95 | 26,400 |
| 2017-09-15 | $13.28 | $14.84 | 19,800 |
| 2017-09-14 | $13.27 | $14.82 | 71,400 |
| 2017-09-13 | $13.30 | $14.85 | 27,900 |
| 2017-09-12 | $13.28 | $14.84 | 48,600 |
| 2017-09-11 | $13.05 | $14.58 | 20,100 |
| 2017-09-08 | $12.99 | $14.51 | 44,400 |
| 2017-09-07 | $13.00 | $14.52 | 24,300 |
| 2017-09-06 | $13.23 | $14.78 | 31,200 |
| 2017-09-05 | $13.21 | $14.76 | 49,200 |
| 2017-09-01 | $13.33 | $14.89 | 18,300 |
| 2017-08-31 | $13.32 | $14.88 | 30,000 |
| 2017-08-30 | $13.30 | $14.85 | 33,300 |
| 2017-08-29 | $13.33 | $14.89 | 30,300 |
| 2017-08-28 | $13.41 | $14.97 | 36,600 |
| 2017-08-25 | $13.51 | $15.09 | 24,300 |
| 2017-08-24 | $13.51 | $15.09 | 451,500 |
| 2017-08-23 | $13.59 | $15.18 | 428,100 |
| 2017-08-22 | $13.57 | $15.15 | 152,100 |
| 2017-08-21 | $13.41 | $14.98 | 30,600 |
| 2017-08-18 | $13.62 | $15.21 | 16,500 |
| 2017-08-17 | $13.55 | $15.13 | 25,200 |
| 2017-08-16 | $13.72 | $15.32 | 38,400 |
| 2017-08-15 | $13.59 | $15.18 | 40,200 |
| 2017-08-14 | $13.63 | $15.22 | 14,100 |
| 2017-08-11 | $13.42 | $14.98 | 13,200 |
| 2017-08-10 | $13.43 | $15.00 | 33,000 |
| 2017-08-09 | $13.91 | $15.54 | 8,400 |
| 2017-08-08 | $14.08 | $15.72 | 22,200 |
| 2017-08-07 | $14.21 | $15.87 | 21,900 |
| 2017-08-04 | $14.25 | $15.92 | 14,700 |
| 2017-08-03 | $14.28 | $15.95 | 17,700 |
| 2017-08-02 | $14.23 | $15.89 | 22,800 |
| 2017-08-01 | $14.34 | $16.02 | 10,500 |
| 2017-07-31 | $14.07 | $15.71 | 22,800 |
| 2017-07-28 | $13.99 | $15.63 | 18,000 |
| 2017-07-27 | $14.00 | $15.64 | 21,300 |
| 2017-07-26 | $13.97 | $15.60 | 12,300 |
| 2017-07-25 | $14.04 | $15.68 | 27,600 |
| 2017-07-24 | $14.06 | $15.70 | 16,800 |
| 2017-07-21 | $14.08 | $15.72 | 22,500 |
| 2017-07-20 | $14.17 | $15.82 | 22,800 |
| 2017-07-19 | $14.07 | $15.72 | 42,000 |
| 2017-07-18 | $14.15 | $15.80 | 20,700 |
| 2017-07-17 | $13.96 | $15.59 | 17,400 |
| 2017-07-14 | $14.01 | $15.65 | 20,400 |
| 2017-07-13 | $14.14 | $15.80 | 24,600 |
| 2017-07-12 | $14.25 | $15.91 | 28,200 |
| 2017-07-11 | $14.05 | $15.69 | 9,300 |
| 2017-07-10 | $13.98 | $15.61 | 10,200 |
| 2017-07-07 | $14.03 | $15.67 | 12,300 |
| 2017-07-06 | $13.84 | $15.45 | 21,000 |
| 2017-07-05 | $13.92 | $15.54 | 29,400 |
| 2017-07-03 | $13.82 | $15.44 | 19,500 |
| 2017-06-30 | $13.86 | $15.48 | 24,000 |
| 2017-06-29 | $13.76 | $15.36 | 50,100 |
| 2017-06-28 | $13.93 | $15.55 | 35,700 |
| 2017-06-27 | $13.85 | $15.47 | 14,400 |
| 2017-06-26 | $13.99 | $15.62 | 15,000 |
| 2017-06-23 | $14.09 | $15.74 | 17,400 |
| 2017-06-22 | $14.16 | $15.81 | 66,900 |
| 2017-06-21 | $14.33 | $16.01 | 33,300 |
| 2017-06-20 | $14.50 | $16.19 | 32,700 |
| 2017-06-19 | $14.62 | $16.33 | 31,800 |
| 2017-06-16 | $14.59 | $16.30 | 45,900 |
| 2017-06-15 | $14.54 | $16.24 | 40,200 |
| 2017-06-14 | $15.06 | $16.82 | 69,600 |
| 2017-06-13 | $15.13 | $16.90 | 142,200 |
| 2017-06-12 | $14.96 | $16.71 | 60,300 |
| 2017-06-09 | $14.69 | $16.41 | 27,000 |
| 2017-06-08 | $14.94 | $16.69 | 18,600 |
| 2017-06-07 | $14.64 | $16.35 | 13,500 |
| 2017-06-06 | $14.64 | $16.35 | 16,800 |
| 2017-06-05 | $14.65 | $16.36 | 26,100 |
| 2017-06-02 | $14.75 | $16.48 | 30,000 |
| 2017-06-01 | $14.34 | $16.02 | 61,500 |
| 2017-05-31 | $14.16 | $15.81 | 15,600 |
| 2017-05-30 | $14.01 | $15.64 | 24,600 |
| 2017-05-26 | $14.07 | $15.72 | 22,500 |
| 2017-05-25 | $14.11 | $15.76 | 41,400 |
| 2017-05-24 | $14.19 | $15.84 | 31,500 |
| 2017-05-23 | $14.10 | $15.75 | 346,200 |
| 2017-05-22 | $14.37 | $16.05 | 27,600 |
| 2017-05-19 | $14.58 | $16.28 | 22,800 |
| 2017-05-18 | $14.30 | $15.97 | 48,600 |
| 2017-05-17 | $14.33 | $16.00 | 51,900 |
| 2017-05-16 | $14.45 | $16.14 | 46,500 |
| 2017-05-15 | $14.55 | $16.25 | 35,100 |
| 2017-05-12 | $14.42 | $16.11 | 14,100 |
| 2017-05-11 | $14.47 | $16.16 | 34,800 |
| 2017-05-10 | $14.45 | $16.14 | 25,200 |
| 2017-05-09 | $14.48 | $16.18 | 28,800 |
| 2017-05-08 | $14.34 | $16.02 | 24,300 |
| 2017-05-05 | $14.32 | $15.99 | 58,800 |
| 2017-05-04 | $14.23 | $15.89 | 26,700 |
| 2017-05-03 | $14.19 | $15.85 | 30,900 |
| 2017-05-02 | $14.17 | $15.83 | 155,100 |
| 2017-05-01 | $14.08 | $15.73 | 11,100 |
| 2017-04-28 | $14.03 | $15.67 | 37,500 |
| 2017-04-27 | $14.16 | $15.82 | 17,400 |
| 2017-04-26 | $14.12 | $15.77 | 18,300 |
| 2017-04-25 | $14.23 | $15.89 | 22,800 |
| 2017-04-24 | $14.00 | $15.64 | 35,700 |
| 2017-04-21 | $14.06 | $15.70 | 16,200 |
| 2017-04-20 | $13.99 | $15.63 | 62,400 |
| 2017-04-19 | $13.72 | $15.33 | 29,100 |
| 2017-04-18 | $13.82 | $15.44 | 27,900 |
| 2017-04-17 | $13.87 | $15.49 | 63,300 |
| 2017-04-13 | $13.81 | $15.43 | 19,500 |
| 2017-04-12 | $13.91 | $15.54 | 45,900 |
| 2017-04-11 | $13.96 | $15.59 | 87,300 |
| 2017-04-10 | $13.72 | $15.32 | 37,800 |
| 2017-04-07 | $13.69 | $15.29 | 54,600 |
| 2017-04-06 | $13.66 | $15.25 | 129,000 |
| 2017-04-05 | $13.87 | $15.49 | 32,400 |
| 2017-04-04 | $14.10 | $15.74 | 194,700 |
| 2017-04-03 | $14.13 | $15.78 | 32,700 |
| 2017-03-31 | $14.12 | $15.77 | 17,700 |
| 2017-03-30 | $14.33 | $16.00 | 60,300 |
| 2017-03-29 | $14.42 | $16.11 | 38,400 |
| 2017-03-28 | $14.52 | $16.21 | 23,400 |
| 2017-03-27 | $14.48 | $16.17 | 31,500 |
| 2017-03-24 | $14.66 | $16.38 | 18,000 |
| 2017-03-23 | $14.54 | $16.24 | 23,100 |
| 2017-03-22 | $14.42 | $16.11 | 23,400 |
| 2017-03-21 | $14.83 | $16.57 | 49,800 |
| 2017-03-20 | $15.07 | $16.84 | 30,900 |
| 2017-03-17 | $15.05 | $16.81 | 59,400 |
| 2017-03-16 | $15.07 | $16.83 | 24,000 |
| 2017-03-15 | $15.18 | $16.95 | 23,400 |
| 2017-03-14 | $14.97 | $16.72 | 33,000 |
| 2017-03-13 | $14.81 | $16.54 | 19,200 |
| 2017-03-10 | $14.71 | $16.43 | 21,900 |
| 2017-03-09 | $14.44 | $16.13 | 28,500 |
| 2017-03-08 | $14.57 | $16.27 | 32,700 |
| 2017-03-07 | $14.52 | $16.22 | 37,200 |
| 2017-03-06 | $14.52 | $16.21 | 34,800 |
| 2017-03-03 | $14.74 | $16.46 | 44,100 |
| 2017-03-02 | $14.67 | $16.38 | 36,900 |
| 2017-03-01 | $14.92 | $16.66 | 30,600 |
| 2017-02-28 | $14.62 | $16.33 | 29,100 |
| 2017-02-27 | $14.57 | $16.27 | 16,200 |
| 2017-02-24 | $14.90 | $16.64 | 29,700 |
| 2017-02-23 | $14.98 | $16.73 | 19,800 |
| 2017-02-22 | $15.05 | $16.81 | 23,400 |
| 2017-02-21 | $15.20 | $16.97 | 24,300 |
| 2017-02-17 | $14.94 | $16.68 | 39,000 |
| 2017-02-16 | $15.00 | $16.75 | 26,400 |
| 2017-02-15 | $14.66 | $16.37 | 22,500 |
| 2017-02-14 | $14.39 | $16.08 | 20,100 |
| 2017-02-13 | $14.34 | $16.02 | 37,200 |
| 2017-02-10 | $14.22 | $15.89 | 20,700 |
| 2017-02-09 | $14.10 | $15.74 | 29,700 |
| 2017-02-08 | $14.05 | $15.69 | 33,600 |
| 2017-02-07 | $14.03 | $15.67 | 27,000 |
| 2017-02-06 | $14.03 | $15.67 | 35,100 |
| 2017-02-03 | $14.16 | $15.82 | 56,700 |
| 2017-02-02 | $14.03 | $15.67 | 33,600 |
| 2017-02-01 | $14.00 | $15.64 | 30,000 |
| 2017-01-31 | $13.87 | $15.49 | 383,400 |
| 2017-01-30 | $13.85 | $15.47 | 36,300 |
| 2017-01-27 | $14.18 | $15.84 | 19,800 |
| 2017-01-26 | $14.14 | $15.80 | 35,400 |
| 2017-01-25 | $13.92 | $15.55 | 34,800 |
| 2017-01-24 | $13.92 | $15.54 | 81,600 |
| 2017-01-23 | $13.99 | $15.63 | 29,400 |
| 2017-01-20 | $14.03 | $15.67 | 36,600 |
| 2017-01-19 | $13.66 | $15.25 | 105,600 |
| 2017-01-18 | $13.76 | $15.37 | 23,400 |
| 2017-01-17 | $13.80 | $15.41 | 21,300 |
| 2017-01-13 | $13.80 | $15.41 | 28,500 |
| 2017-01-12 | $13.71 | $15.31 | 226,200 |
| 2017-01-11 | $13.94 | $15.57 | 39,000 |
| 2017-01-10 | $13.89 | $15.51 | 32,400 |
| 2017-01-09 | $14.05 | $15.70 | 55,500 |
| 2017-01-06 | $14.09 | $15.73 | 188,700 |
| 2017-01-05 | $14.10 | $15.75 | 1,101,900 |
| 2017-01-04 | $13.99 | $15.63 | 29,700 |
| 2017-01-03 | $13.71 | $15.31 | 31,800 |