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 2026-09-04
- 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 | $15.42 | $18.12 | 40,500 | — | — |
| 2017-12-28 | $15.73 | $18.48 | 12,000 | — | — |
| 2017-12-27 | $15.58 | $18.31 | 71,000 | — | — |
| 2017-12-26 | $15.44 | $18.15 | 52,500 | — | — |
| 2017-12-22 | $15.54 | $18.26 | 92,500 | — | — |
| 2017-12-21 | $15.18 | $17.84 | 171,500 | — | — |
| 2017-12-20 | $14.80 | $17.39 | 85,500 | — | — |
| 2017-12-19 | $15.53 | $18.25 | 101,000 | — | — |
| 2017-12-18 | $15.72 | $18.48 | 125,500 | — | — |
| 2017-12-15 | $15.86 | $18.64 | 101,000 | — | — |
| 2017-12-14 | $15.63 | $18.37 | 98,000 | — | — |
| 2017-12-13 | $16.35 | $19.21 | 72,500 | — | — |
| 2017-12-12 | $15.97 | $18.77 | 69,000 | — | — |
| 2017-12-11 | $16.46 | $19.34 | 37,000 | — | — |
| 2017-12-08 | $16.54 | $19.43 | 11,000 | — | — |
| 2017-12-07 | $16.58 | $19.49 | 96,500 | — | — |
| 2017-12-06 | $16.42 | $19.30 | 25,500 | — | — |
| 2017-12-05 | $16.68 | $19.60 | 84,000 | — | — |
| 2017-12-04 | $16.66 | $19.58 | 87,500 | — | — |
| 2017-12-01 | $16.72 | $19.65 | 22,000 | — | — |
| 2017-11-30 | $17.07 | $20.06 | 57,000 | — | — |
| 2017-11-29 | $16.92 | $19.88 | 75,500 | — | — |
| 2017-11-28 | $16.75 | $19.69 | 22,000 | — | — |
| 2017-11-27 | $16.86 | $19.82 | 170,500 | — | — |
| 2017-11-24 | $17.24 | $20.27 | 47,000 | — | — |
| 2017-11-22 | $16.87 | $19.83 | 35,500 | — | — |
| 2017-11-21 | $17.20 | $20.18 | 35,000 | — | — |
| 2017-11-20 | $17.19 | $20.17 | 118,000 | — | — |
| 2017-11-17 | $17.18 | $20.16 | 45,000 | — | — |
| 2017-11-16 | $17.32 | $20.32 | 76,500 | — | — |
| 2017-11-15 | $17.33 | $20.33 | 22,500 | — | — |
| 2017-11-14 | $17.39 | $20.40 | 100,000 | — | — |
| 2017-11-13 | $17.55 | $20.60 | 73,000 | — | — |
| 2017-11-10 | $17.37 | $20.39 | 48,500 | — | — |
| 2017-11-09 | $17.44 | $20.46 | 80,500 | — | — |
| 2017-11-08 | $17.62 | $20.67 | 141,000 | — | — |
| 2017-11-07 | $17.36 | $20.37 | 101,000 | — | — |
| 2017-11-06 | $17.26 | $20.26 | 207,000 | — | — |
| 2017-11-03 | $17.11 | $20.07 | 91,500 | — | — |
| 2017-11-02 | $17.65 | $20.71 | 169,000 | — | — |
| 2017-11-01 | $17.81 | $20.90 | 108,500 | — | — |
| 2017-10-31 | $18.17 | $21.32 | 169,500 | — | — |
| 2017-10-30 | $17.88 | $20.98 | 53,000 | — | — |
| 2017-10-27 | $18.60 | $21.82 | 160,000 | — | — |
| 2017-10-26 | $18.96 | $22.25 | 139,500 | — | — |
| 2017-10-25 | $19.00 | $22.29 | 105,000 | — | — |
| 2017-10-24 | $18.87 | $22.14 | 149,000 | — | — |
| 2017-10-23 | $18.69 | $21.93 | 147,000 | — | — |
| 2017-10-20 | $18.68 | $21.92 | 168,000 | — | — |
| 2017-10-19 | $18.81 | $22.07 | 140,500 | — | — |
| 2017-10-18 | $18.95 | $22.24 | 255,500 | — | — |
| 2017-10-17 | $19.74 | $23.16 | 136,000 | — | — |
| 2017-10-16 | $19.55 | $22.93 | 95,000 | — | — |
| 2017-10-13 | $18.89 | $22.17 | 119,500 | — | — |
| 2017-10-12 | $19.10 | $22.41 | 283,500 | — | — |
| 2017-10-11 | $19.64 | $23.04 | 357,000 | — | — |
| 2017-10-10 | $18.24 | $21.40 | 96,500 | — | — |
| 2017-10-09 | $17.70 | $20.77 | 131,500 | — | — |
| 2017-10-06 | $17.51 | $20.54 | 84,500 | — | — |
| 2017-10-05 | $16.92 | $19.85 | 170,500 | — | — |
| 2017-10-04 | $17.12 | $20.09 | 110,500 | — | — |
| 2017-10-03 | $16.76 | $19.67 | 103,000 | — | — |
| 2017-10-02 | $16.94 | $19.88 | 197,500 | — | — |
| 2017-09-29 | $16.80 | $19.71 | 111,500 | — | — |
| 2017-09-28 | $16.70 | $19.60 | 88,000 | — | — |
| 2017-09-27 | $16.51 | $19.37 | 81,500 | — | — |
| 2017-09-26 | $16.01 | $18.78 | 33,500 | — | — |
| 2017-09-25 | $15.99 | $18.76 | 29,500 | — | — |
| 2017-09-22 | $16.03 | $18.81 | 39,000 | — | — |
| 2017-09-21 | $16.08 | $18.87 | 34,000 | — | — |
| 2017-09-20 | $16.04 | $18.82 | 49,500 | — | — |
| 2017-09-19 | $16.04 | $18.82 | 54,000 | — | — |
| 2017-09-18 | $16.03 | $18.81 | 51,500 | — | — |
| 2017-09-15 | $16.03 | $18.81 | 95,500 | — | — |
| 2017-09-14 | $16.19 | $18.99 | 66,500 | — | — |
| 2017-09-13 | $16.06 | $18.85 | 68,500 | — | — |
| 2017-09-12 | $16.07 | $18.85 | 61,500 | — | — |
| 2017-09-11 | $16.02 | $18.80 | 82,500 | — | — |
| 2017-09-08 | $16.05 | $18.83 | 56,500 | — | — |
| 2017-09-07 | $16.08 | $18.87 | 57,000 | — | — |
| 2017-09-06 | $15.97 | $18.74 | 150,500 | — | — |
| 2017-09-05 | $16.16 | $18.96 | 131,000 | — | — |
| 2017-09-01 | $16.35 | $19.18 | 36,000 | — | — |
| 2017-08-31 | $15.99 | $18.76 | 103,000 | — | — |
| 2017-08-30 | $15.86 | $18.61 | 139,500 | — | — |
| 2017-08-29 | $15.71 | $18.43 | 106,500 | — | — |
| 2017-08-28 | $15.41 | $18.08 | 114,500 | — | — |
| 2017-08-25 | $15.47 | $18.15 | 83,000 | — | — |
| 2017-08-24 | $15.82 | $18.57 | 19,000 | — | — |
| 2017-08-23 | $15.86 | $18.61 | 139,000 | — | — |
| 2017-08-22 | $15.72 | $18.41 | 85,000 | — | — |
| 2017-08-21 | $15.85 | $18.57 | 194,500 | — | — |
| 2017-08-18 | $15.86 | $18.58 | 40,500 | — | — |
| 2017-08-17 | $15.99 | $18.73 | 46,000 | — | — |
| 2017-08-16 | $15.90 | $18.62 | 149,000 | — | — |
| 2017-08-15 | $16.15 | $18.92 | 101,000 | — | — |
| 2017-08-14 | $16.29 | $19.08 | 41,000 | — | — |
| 2017-08-11 | $16.08 | $18.84 | 61,000 | — | — |
| 2017-08-10 | $16.00 | $18.74 | 17,000 | — | — |
| 2017-08-09 | $16.26 | $19.05 | 37,000 | — | — |
| 2017-08-08 | $16.35 | $19.16 | 13,000 | — | — |
| 2017-08-07 | $16.40 | $19.21 | 43,000 | — | — |
| 2017-08-04 | $16.36 | $19.16 | 13,000 | — | — |
| 2017-08-03 | $16.32 | $19.12 | 34,000 | — | — |
| 2017-08-02 | $16.29 | $19.09 | 42,500 | — | — |
| 2017-08-01 | $16.27 | $19.06 | 23,000 | — | — |
| 2017-07-31 | $16.24 | $19.03 | 16,000 | — | — |
| 2017-07-28 | $16.20 | $18.97 | 23,000 | — | — |
| 2017-07-27 | $16.23 | $19.01 | 50,000 | — | — |
| 2017-07-26 | $16.31 | $19.10 | 31,500 | — | — |
| 2017-07-25 | $16.31 | $19.10 | 18,500 | — | — |
| 2017-07-24 | $16.31 | $19.10 | 29,500 | — | — |
| 2017-07-21 | $16.29 | $19.08 | 30,500 | — | — |
| 2017-07-20 | $16.24 | $19.02 | 23,000 | — | — |
| 2017-07-19 | $16.06 | $18.81 | 24,500 | — | — |
| 2017-07-18 | $16.08 | $18.83 | 18,500 | — | — |
| 2017-07-17 | $16.06 | $18.81 | 78,500 | — | — |
| 2017-07-14 | $15.94 | $18.67 | 22,000 | — | — |
| 2017-07-13 | $16.05 | $18.81 | 34,500 | — | — |
| 2017-07-12 | $16.14 | $18.91 | 37,500 | — | — |
| 2017-07-11 | $15.91 | $18.63 | 10,000 | — | — |
| 2017-07-10 | $15.87 | $18.58 | 23,000 | — | — |
| 2017-07-07 | $15.90 | $18.62 | 49,000 | — | — |
| 2017-07-06 | $15.78 | $18.49 | 21,000 | — | — |
| 2017-07-05 | $15.71 | $18.41 | 47,000 | — | — |
| 2017-07-03 | $15.71 | $18.40 | 20,500 | — | — |
| 2017-06-30 | $15.69 | $18.38 | 49,000 | — | — |
| 2017-06-29 | $15.45 | $18.10 | 55,500 | — | — |
| 2017-06-28 | $15.56 | $18.22 | 19,500 | — | — |
| 2017-06-27 | $15.34 | $17.97 | 45,000 | — | — |
| 2017-06-26 | $15.40 | $18.04 | 37,500 | — | — |
| 2017-06-23 | $15.56 | $18.22 | 105,000 | — | — |
| 2017-06-22 | $15.32 | $17.95 | 27,500 | — | — |
| 2017-06-21 | $15.37 | $18.00 | 19,500 | — | — |
| 2017-06-20 | $15.42 | $18.06 | 36,000 | — | — |
| 2017-06-19 | $15.54 | $18.20 | 22,500 | — | — |
| 2017-06-16 | $15.52 | $18.18 | 35,000 | — | — |
| 2017-06-15 | $15.68 | $18.36 | 28,500 | — | — |
| 2017-06-14 | $15.68 | $18.37 | 40,000 | — | — |
| 2017-06-13 | $15.78 | $18.48 | 13,500 | — | — |
| 2017-06-12 | $15.84 | $18.56 | 15,000 | — | — |
| 2017-06-09 | $15.79 | $18.50 | 31,500 | — | — |
| 2017-06-08 | $15.80 | $18.51 | 30,000 | — | — |
| 2017-06-07 | $15.80 | $18.51 | 23,000 | — | — |
| 2017-06-06 | $15.80 | $18.51 | 43,500 | — | — |
| 2017-06-05 | $15.78 | $18.48 | 23,000 | — | — |
| 2017-06-02 | $15.70 | $18.39 | 33,500 | — | — |
| 2017-06-01 | $15.68 | $18.37 | 24,500 | — | — |
| 2017-05-31 | $15.68 | $18.37 | 67,000 | — | — |
| 2017-05-30 | $15.56 | $18.23 | 15,000 | — | — |
| 2017-05-26 | $15.51 | $18.16 | 30,000 | — | — |
| 2017-05-25 | $15.60 | $18.27 | 14,000 | — | — |
| 2017-05-24 | $15.64 | $18.32 | 30,500 | — | — |
| 2017-05-23 | $15.64 | $18.29 | 71,500 | — | — |
| 2017-05-22 | $15.51 | $18.13 | 44,500 | — | — |
| 2017-05-19 | $15.59 | $18.23 | 60,000 | — | — |
| 2017-05-18 | $15.59 | $18.23 | 76,500 | — | — |
| 2017-05-17 | $15.52 | $18.15 | 56,000 | — | — |
| 2017-05-16 | $15.73 | $18.39 | 7,000 | — | — |
| 2017-05-15 | $15.77 | $18.44 | 11,000 | — | — |
| 2017-05-12 | $15.80 | $18.47 | 21,000 | — | — |
| 2017-05-11 | $15.81 | $18.49 | 84,000 | — | — |
| 2017-05-10 | $15.77 | $18.45 | 57,500 | — | — |
| 2017-05-09 | $15.67 | $18.33 | 58,500 | — | — |
| 2017-05-08 | $15.70 | $18.36 | 29,500 | — | — |
| 2017-05-05 | $15.77 | $18.44 | 44,500 | — | — |
| 2017-05-04 | $15.69 | $18.35 | 66,000 | — | — |
| 2017-05-03 | $15.73 | $18.39 | 72,000 | — | — |
| 2017-05-02 | $15.73 | $18.40 | 20,000 | — | — |
| 2017-05-01 | $15.82 | $18.50 | 63,000 | — | — |
| 2017-04-28 | $15.82 | $18.50 | 89,000 | — | — |
| 2017-04-27 | $16.07 | $18.80 | 61,500 | — | — |
| 2017-04-26 | $15.82 | $18.50 | 79,000 | — | — |
| 2017-04-25 | $15.94 | $18.64 | 26,000 | — | — |
| 2017-04-24 | $16.10 | $18.82 | 29,000 | — | — |
| 2017-04-21 | $15.78 | $18.46 | 40,000 | — | — |
| 2017-04-20 | $15.97 | $18.67 | 52,500 | — | — |
| 2017-04-19 | $15.55 | $18.18 | 16,000 | — | — |
| 2017-04-18 | $15.76 | $18.43 | 26,000 | — | — |
| 2017-04-17 | $15.78 | $18.45 | 15,000 | — | — |
| 2017-04-13 | $15.73 | $18.39 | 21,500 | — | — |
| 2017-04-12 | $15.72 | $18.38 | 68,500 | — | — |
| 2017-04-11 | $15.77 | $18.44 | 30,000 | — | — |
| 2017-04-10 | $15.80 | $18.48 | 16,000 | — | — |
| 2017-04-07 | $15.78 | $18.46 | 27,000 | — | — |
| 2017-04-06 | $15.73 | $18.39 | 10,500 | — | — |
| 2017-04-05 | $15.70 | $18.36 | 26,500 | — | — |
| 2017-04-04 | $15.88 | $18.57 | 27,500 | — | — |
| 2017-04-03 | $15.91 | $18.60 | 55,500 | — | — |
| 2017-03-31 | $15.80 | $18.47 | 25,500 | — | — |
| 2017-03-30 | $15.62 | $18.27 | 39,000 | — | — |
| 2017-03-29 | $15.49 | $18.11 | 22,000 | — | — |
| 2017-03-28 | $15.57 | $18.20 | 38,000 | — | — |
| 2017-03-27 | $15.40 | $18.01 | 44,500 | — | — |
| 2017-03-24 | $15.49 | $18.11 | 20,500 | — | — |
| 2017-03-23 | $15.54 | $18.18 | 61,500 | — | — |
| 2017-03-22 | $15.40 | $18.01 | 68,500 | — | — |
| 2017-03-21 | $15.34 | $17.94 | 46,500 | — | — |
| 2017-03-20 | $15.61 | $18.25 | 43,000 | — | — |
| 2017-03-17 | $15.65 | $18.30 | 78,500 | — | — |
| 2017-03-16 | $15.67 | $18.32 | 72,000 | — | — |
| 2017-03-15 | $15.64 | $18.28 | 33,500 | — | — |
| 2017-03-14 | $15.28 | $17.87 | 6,500 | — | — |
| 2017-03-13 | $15.57 | $18.21 | 20,000 | — | — |
| 2017-03-10 | $15.45 | $18.06 | 26,000 | — | — |
| 2017-03-09 | $15.41 | $18.02 | 69,000 | — | — |
| 2017-03-08 | $15.45 | $18.07 | 34,500 | — | — |
| 2017-03-07 | $15.67 | $18.32 | 39,500 | — | — |
| 2017-03-06 | $15.45 | $18.06 | 9,500 | — | — |
| 2017-03-03 | $15.83 | $18.51 | 12,000 | — | — |
| 2017-03-02 | $15.60 | $18.24 | 11,000 | — | — |
| 2017-03-01 | $15.74 | $18.41 | 18,000 | — | — |
| 2017-02-28 | $15.23 | $17.81 | 22,500 | — | — |
| 2017-02-27 | $15.36 | $17.96 | 27,500 | — | — |
| 2017-02-24 | $15.09 | $17.64 | 8,500 | — | — |
| 2017-02-23 | $15.16 | $17.73 | 11,000 | — | — |
| 2017-02-22 | $15.21 | $17.78 | 21,500 | — | — |
| 2017-02-21 | $15.39 | $17.96 | 10,000 | — | — |
| 2017-02-17 | $15.27 | $17.82 | 16,000 | — | — |
| 2017-02-16 | $15.26 | $17.81 | 9,000 | — | — |
| 2017-02-15 | $15.18 | $17.71 | 22,000 | — | — |
| 2017-02-14 | $15.18 | $17.72 | 15,500 | — | — |
| 2017-02-13 | $15.27 | $17.82 | 28,000 | — | — |
| 2017-02-10 | $14.97 | $17.48 | 8,500 | — | — |
| 2017-02-09 | $15.12 | $17.64 | 10,500 | — | — |
| 2017-02-08 | $14.86 | $17.34 | 15,500 | — | — |
| 2017-02-07 | $15.09 | $17.61 | 11,000 | — | — |
| 2017-02-06 | $15.28 | $17.84 | 11,000 | — | — |
| 2017-02-03 | $15.29 | $17.85 | 46,000 | — | — |
| 2017-02-02 | $15.13 | $17.66 | 12,000 | — | — |
| 2017-02-01 | $15.31 | $17.87 | 38,500 | — | — |
| 2017-01-31 | $15.20 | $17.74 | 39,500 | — | — |
| 2017-01-30 | $14.95 | $17.45 | 24,500 | — | — |
| 2017-01-27 | $14.99 | $17.50 | 9,000 | — | — |
| 2017-01-26 | $14.96 | $17.47 | 35,500 | — | — |
| 2017-01-25 | $14.97 | $17.47 | 64,500 | — | — |
| 2017-01-24 | $15.21 | $17.76 | 28,000 | — | — |
| 2017-01-23 | $15.10 | $17.62 | 58,000 | — | — |
| 2017-01-20 | $15.24 | $17.79 | 18,000 | — | — |
| 2017-01-19 | $15.30 | $17.86 | 7,000 | — | — |
| 2017-01-18 | $15.28 | $17.84 | 9,000 | — | — |
| 2017-01-17 | $15.25 | $17.80 | 14,500 | — | — |
| 2017-01-13 | $15.39 | $17.97 | 15,500 | — | — |
| 2017-01-12 | $15.10 | $17.62 | 86,500 | — | — |
| 2017-01-11 | $14.53 | $16.97 | 21,500 | — | — |
| 2017-01-10 | $14.77 | $17.24 | 3,000 | — | — |
| 2017-01-09 | $14.74 | $17.20 | 30,500 | — | — |
| 2017-01-06 | $14.68 | $17.13 | 9,500 | — | — |
| 2017-01-05 | $14.76 | $17.23 | 18,500 | — | — |
| 2017-01-04 | $14.77 | $17.24 | 51,500 | — | — |
| 2017-01-03 | $14.87 | $17.36 | 50,500 | — | — |