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
- 1993-06-10 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 | $12.58 | $57.22 | 170,900 | — | — |
| 2017-12-28 | $12.55 | $57.08 | 263,200 | — | — |
| 2017-12-27 | $12.54 | $57.04 | 198,900 | — | — |
| 2017-12-26 | $12.52 | $56.95 | 147,600 | — | — |
| 2017-12-22 | $12.45 | $56.63 | 157,400 | — | — |
| 2017-12-21 | $12.59 | $57.27 | 126,100 | — | — |
| 2017-12-20 | $12.51 | $56.90 | 171,500 | — | — |
| 2017-12-19 | $12.56 | $57.13 | 134,900 | — | — |
| 2017-12-18 | $12.61 | $57.36 | 145,300 | — | — |
| 2017-12-15 | $12.63 | $57.45 | 204,600 | — | — |
| 2017-12-14 | $12.70 | $57.77 | 134,700 | — | — |
| 2017-12-13 | $12.68 | $57.68 | 160,700 | — | — |
| 2017-12-12 | $12.72 | $57.86 | 142,700 | — | — |
| 2017-12-11 | $12.89 | $58.39 | 167,900 | — | — |
| 2017-12-08 | $12.73 | $57.66 | 128,200 | — | — |
| 2017-12-07 | $12.83 | $58.11 | 116,500 | — | — |
| 2017-12-06 | $12.80 | $57.98 | 141,200 | — | — |
| 2017-12-05 | $12.69 | $57.48 | 118,200 | — | — |
| 2017-12-04 | $12.60 | $57.07 | 109,500 | — | — |
| 2017-12-01 | $12.60 | $57.07 | 191,000 | — | — |
| 2017-11-30 | $12.60 | $57.07 | 139,200 | — | — |
| 2017-11-29 | $12.65 | $57.30 | 126,100 | — | — |
| 2017-11-28 | $12.67 | $57.39 | 118,400 | — | — |
| 2017-11-27 | $12.65 | $57.30 | 96,600 | — | — |
| 2017-11-24 | $12.62 | $57.16 | 97,100 | — | — |
| 2017-11-22 | $12.67 | $57.39 | 145,400 | — | — |
| 2017-11-21 | $12.77 | $57.84 | 123,100 | — | — |
| 2017-11-20 | $12.79 | $57.93 | 166,100 | — | — |
| 2017-11-17 | $12.86 | $58.25 | 51,200 | — | — |
| 2017-11-16 | $12.86 | $58.25 | 87,500 | — | — |
| 2017-11-15 | $12.88 | $58.34 | 120,000 | — | — |
| 2017-11-14 | $12.92 | $58.52 | 46,700 | — | — |
| 2017-11-13 | $12.93 | $58.32 | 31,700 | — | — |
| 2017-11-10 | $12.88 | $58.10 | 46,200 | — | — |
| 2017-11-09 | $12.93 | $58.32 | 28,200 | — | — |
| 2017-11-08 | $12.96 | $58.46 | 55,700 | — | — |
| 2017-11-07 | $12.91 | $58.23 | 59,300 | — | — |
| 2017-11-06 | $12.86 | $58.01 | 82,800 | — | — |
| 2017-11-03 | $12.82 | $57.83 | 52,300 | — | — |
| 2017-11-02 | $12.86 | $58.01 | 60,800 | — | — |
| 2017-11-01 | $12.86 | $58.01 | 53,800 | — | — |
| 2017-10-31 | $12.81 | $57.78 | 67,500 | — | — |
| 2017-10-30 | $12.85 | $57.96 | 88,400 | — | — |
| 2017-10-27 | $12.86 | $58.01 | 37,200 | — | — |
| 2017-10-26 | $12.86 | $58.01 | 63,100 | — | — |
| 2017-10-25 | $12.96 | $58.46 | 58,700 | — | — |
| 2017-10-24 | $13.07 | $58.95 | 81,500 | — | — |
| 2017-10-23 | $13.07 | $58.95 | 39,500 | — | — |
| 2017-10-20 | $13.04 | $58.82 | 26,800 | — | — |
| 2017-10-19 | $13.13 | $59.22 | 36,100 | — | — |
| 2017-10-18 | $13.16 | $59.36 | 65,700 | — | — |
| 2017-10-17 | $13.13 | $59.22 | 36,500 | — | — |
| 2017-10-16 | $13.05 | $58.86 | 102,800 | — | — |
| 2017-10-13 | $13.15 | $59.31 | 64,500 | — | — |
| 2017-10-12 | $13.11 | $59.13 | 66,800 | — | — |
| 2017-10-11 | $13.16 | $59.12 | 92,800 | — | — |
| 2017-10-10 | $13.11 | $58.89 | 45,800 | — | — |
| 2017-10-09 | $13.09 | $58.80 | 51,900 | — | — |
| 2017-10-06 | $13.08 | $58.76 | 50,800 | — | — |
| 2017-10-05 | $13.10 | $58.85 | 154,400 | — | — |
| 2017-10-04 | $13.16 | $59.12 | 29,100 | — | — |
| 2017-10-03 | $13.14 | $59.03 | 66,300 | — | — |
| 2017-10-02 | $13.11 | $58.89 | 57,600 | — | — |
| 2017-09-29 | $13.12 | $58.94 | 91,700 | — | — |
| 2017-09-28 | $13.07 | $58.71 | 67,100 | — | — |
| 2017-09-27 | $13.05 | $58.62 | 122,100 | — | — |
| 2017-09-26 | $13.13 | $58.98 | 87,300 | — | — |
| 2017-09-25 | $13.11 | $58.89 | 38,900 | — | — |
| 2017-09-22 | $13.12 | $58.94 | 51,100 | — | — |
| 2017-09-21 | $13.09 | $58.80 | 40,200 | — | — |
| 2017-09-20 | $13.09 | $58.80 | 73,900 | — | — |
| 2017-09-19 | $13.14 | $59.03 | 81,100 | — | — |
| 2017-09-18 | $13.19 | $59.25 | 136,400 | — | — |
| 2017-09-15 | $13.12 | $58.94 | 72,800 | — | — |
| 2017-09-14 | $13.02 | $58.49 | 86,900 | — | — |
| 2017-09-13 | $13.06 | $58.67 | 103,600 | — | — |
| 2017-09-12 | $13.08 | $58.76 | 84,100 | — | — |
| 2017-09-11 | $13.17 | $58.92 | 81,500 | — | — |
| 2017-09-08 | $13.12 | $58.69 | 36,100 | — | — |
| 2017-09-07 | $13.14 | $58.78 | 99,400 | — | — |
| 2017-09-06 | $13.12 | $58.69 | 125,300 | — | — |
| 2017-09-05 | $13.16 | $58.87 | 63,000 | — | — |
| 2017-09-01 | $13.13 | $58.74 | 68,700 | — | — |
| 2017-08-31 | $13.07 | $58.47 | 80,400 | — | — |
| 2017-08-30 | $13.02 | $58.25 | 27,900 | — | — |
| 2017-08-29 | $13.03 | $58.29 | 84,800 | — | — |
| 2017-08-28 | $12.97 | $58.02 | 40,400 | — | — |
| 2017-08-25 | $12.95 | $57.93 | 57,300 | — | — |
| 2017-08-24 | $12.94 | $57.89 | 51,900 | — | — |
| 2017-08-23 | $12.97 | $58.02 | 63,600 | — | — |
| 2017-08-22 | $12.97 | $58.02 | 93,300 | — | — |
| 2017-08-21 | $12.97 | $58.02 | 76,600 | — | — |
| 2017-08-18 | $12.94 | $57.89 | 66,000 | — | — |
| 2017-08-17 | $12.94 | $57.89 | 117,700 | — | — |
| 2017-08-16 | $12.87 | $57.58 | 147,400 | — | — |
| 2017-08-15 | $12.96 | $57.98 | 95,600 | — | — |
| 2017-08-14 | $12.98 | $58.07 | 90,200 | — | — |
| 2017-08-11 | $12.93 | $57.84 | 170,900 | — | — |
| 2017-08-10 | $12.79 | $57.22 | 49,100 | — | — |
| 2017-08-09 | $12.89 | $57.67 | 102,200 | — | — |
| 2017-08-08 | $12.94 | $57.65 | 70,700 | — | — |
| 2017-08-07 | $12.92 | $57.56 | 87,100 | — | — |
| 2017-08-04 | $12.95 | $57.69 | 95,500 | — | — |
| 2017-08-03 | $13.05 | $58.14 | 106,400 | — | — |
| 2017-08-02 | $12.96 | $57.74 | 152,900 | — | — |
| 2017-08-01 | $12.91 | $57.51 | 212,800 | — | — |
| 2017-07-31 | $12.79 | $56.98 | 118,000 | — | — |
| 2017-07-28 | $12.75 | $56.80 | 84,300 | — | — |
| 2017-07-27 | $12.69 | $56.53 | 92,700 | — | — |
| 2017-07-26 | $12.73 | $56.71 | 77,500 | — | — |
| 2017-07-25 | $12.71 | $56.62 | 47,300 | — | — |
| 2017-07-24 | $12.78 | $56.94 | 81,500 | — | — |
| 2017-07-21 | $12.77 | $56.89 | 33,700 | — | — |
| 2017-07-20 | $12.77 | $56.89 | 55,500 | — | — |
| 2017-07-19 | $12.77 | $56.89 | 65,100 | — | — |
| 2017-07-18 | $12.77 | $56.89 | 54,300 | — | — |
| 2017-07-17 | $12.71 | $56.62 | 49,800 | — | — |
| 2017-07-14 | $12.77 | $56.89 | 97,400 | — | — |
| 2017-07-13 | $12.70 | $56.58 | 123,800 | — | — |
| 2017-07-12 | $12.69 | $56.53 | 113,900 | — | — |
| 2017-07-11 | $12.67 | $56.20 | 85,000 | — | — |
| 2017-07-10 | $12.61 | $55.94 | 73,600 | — | — |
| 2017-07-07 | $12.59 | $55.85 | 151,100 | — | — |
| 2017-07-06 | $12.52 | $55.54 | 175,300 | — | — |
| 2017-07-05 | $12.56 | $55.72 | 151,300 | — | — |
| 2017-07-03 | $12.66 | $56.16 | 119,700 | — | — |
| 2017-06-30 | $12.64 | $56.07 | 123,000 | — | — |
| 2017-06-29 | $12.68 | $56.25 | 76,600 | — | — |
| 2017-06-28 | $12.76 | $56.60 | 50,400 | — | — |
| 2017-06-27 | $12.72 | $56.43 | 126,000 | — | — |
| 2017-06-26 | $12.69 | $56.29 | 254,200 | — | — |
| 2017-06-23 | $12.71 | $56.38 | 84,600 | — | — |
| 2017-06-22 | $12.77 | $56.65 | 84,300 | — | — |
| 2017-06-21 | $12.72 | $56.43 | 101,400 | — | — |
| 2017-06-20 | $12.73 | $56.47 | 99,900 | — | — |
| 2017-06-19 | $12.75 | $56.56 | 55,600 | — | — |
| 2017-06-16 | $12.73 | $56.47 | 69,800 | — | — |
| 2017-06-15 | $12.71 | $56.38 | 66,100 | — | — |
| 2017-06-14 | $12.66 | $56.16 | 104,500 | — | — |
| 2017-06-13 | $12.67 | $56.20 | 75,500 | — | — |
| 2017-06-12 | $12.66 | $56.16 | 69,300 | — | — |
| 2017-06-09 | $12.76 | $56.36 | 76,400 | — | — |
| 2017-06-08 | $12.81 | $56.59 | 95,300 | — | — |
| 2017-06-07 | $12.74 | $56.28 | 72,700 | — | — |
| 2017-06-06 | $12.69 | $56.06 | 87,800 | — | — |
| 2017-06-05 | $12.66 | $55.92 | 63,900 | — | — |
| 2017-06-02 | $12.70 | $56.10 | 51,900 | — | — |
| 2017-06-01 | $12.70 | $56.10 | 74,000 | — | — |
| 2017-05-31 | $12.66 | $55.92 | 100,700 | — | — |
| 2017-05-30 | $12.64 | $55.83 | 60,500 | — | — |
| 2017-05-26 | $12.58 | $55.57 | 28,700 | — | — |
| 2017-05-25 | $12.55 | $55.44 | 70,600 | — | — |
| 2017-05-24 | $12.60 | $55.66 | 82,700 | — | — |
| 2017-05-23 | $12.59 | $55.61 | 97,600 | — | — |
| 2017-05-22 | $12.56 | $55.48 | 54,300 | — | — |
| 2017-05-19 | $12.54 | $55.39 | 59,800 | — | — |
| 2017-05-18 | $12.51 | $55.26 | 108,200 | — | — |
| 2017-05-17 | $12.58 | $55.57 | 73,700 | — | — |
| 2017-05-16 | $12.53 | $55.35 | 62,300 | — | — |
| 2017-05-15 | $12.55 | $55.44 | 100,200 | — | — |
| 2017-05-12 | $12.51 | $55.26 | 102,700 | — | — |
| 2017-05-11 | $12.45 | $54.99 | 90,900 | — | — |
| 2017-05-10 | $12.47 | $55.08 | 70,000 | — | — |
| 2017-05-09 | $12.53 | $55.11 | 92,500 | — | — |
| 2017-05-08 | $12.56 | $55.24 | 78,600 | — | — |
| 2017-05-05 | $12.57 | $55.29 | 88,000 | — | — |
| 2017-05-04 | $12.55 | $55.20 | 44,300 | — | — |
| 2017-05-03 | $12.55 | $55.20 | 76,000 | — | — |
| 2017-05-02 | $12.53 | $55.11 | 60,600 | — | — |
| 2017-05-01 | $12.52 | $55.07 | 77,900 | — | — |
| 2017-04-28 | $12.55 | $55.20 | 51,500 | — | — |
| 2017-04-27 | $12.52 | $55.07 | 56,400 | — | — |
| 2017-04-26 | $12.47 | $54.85 | 70,800 | — | — |
| 2017-04-25 | $12.45 | $54.76 | 71,200 | — | — |
| 2017-04-24 | $12.51 | $55.02 | 49,900 | — | — |
| 2017-04-21 | $12.53 | $55.11 | 37,100 | — | — |
| 2017-04-20 | $12.52 | $55.07 | 89,900 | — | — |
| 2017-04-19 | $12.50 | $54.98 | 57,600 | — | — |
| 2017-04-18 | $12.53 | $55.11 | 79,700 | — | — |
| 2017-04-17 | $12.48 | $54.89 | 92,000 | — | — |
| 2017-04-13 | $12.50 | $54.98 | 62,400 | — | — |
| 2017-04-12 | $12.50 | $54.98 | 54,900 | — | — |
| 2017-04-11 | $12.45 | $54.76 | 65,900 | — | — |
| 2017-04-10 | $12.48 | $54.65 | 167,200 | — | — |
| 2017-04-07 | $12.37 | $54.17 | 65,600 | — | — |
| 2017-04-06 | $12.32 | $53.95 | 135,900 | — | — |
| 2017-04-05 | $12.27 | $53.73 | 69,500 | — | — |
| 2017-04-04 | $12.28 | $53.78 | 91,200 | — | — |
| 2017-04-03 | $12.33 | $54.00 | 79,000 | — | — |
| 2017-03-31 | $12.32 | $53.95 | 123,100 | — | — |
| 2017-03-30 | $12.33 | $54.00 | 50,100 | — | — |
| 2017-03-29 | $12.34 | $54.04 | 50,800 | — | — |
| 2017-03-28 | $12.30 | $53.86 | 83,900 | — | — |
| 2017-03-27 | $12.31 | $53.91 | 94,500 | — | — |
| 2017-03-24 | $12.27 | $53.73 | 22,700 | — | — |
| 2017-03-23 | $12.24 | $53.60 | 54,400 | — | — |
| 2017-03-22 | $12.25 | $53.65 | 56,300 | — | — |
| 2017-03-21 | $12.19 | $53.38 | 40,300 | — | — |
| 2017-03-20 | $12.15 | $53.21 | 79,300 | — | — |
| 2017-03-17 | $12.13 | $53.12 | 38,800 | — | — |
| 2017-03-16 | $12.12 | $53.08 | 73,700 | — | — |
| 2017-03-15 | $12.12 | $53.08 | 91,000 | — | — |
| 2017-03-14 | $12.04 | $52.73 | 39,800 | — | — |
| 2017-03-13 | $12.04 | $52.73 | 75,200 | — | — |
| 2017-03-10 | $12.12 | $52.84 | 78,400 | — | — |
| 2017-03-09 | $12.12 | $52.84 | 117,900 | — | — |
| 2017-03-08 | $12.27 | $53.49 | 105,200 | — | — |
| 2017-03-07 | $12.32 | $53.71 | 112,100 | — | — |
| 2017-03-06 | $12.35 | $53.84 | 188,300 | — | — |
| 2017-03-03 | $12.31 | $53.67 | 122,000 | — | — |
| 2017-03-02 | $12.35 | $53.84 | 73,800 | — | — |
| 2017-03-01 | $12.36 | $53.89 | 198,700 | — | — |
| 2017-02-28 | $12.40 | $54.06 | 84,900 | — | — |
| 2017-02-27 | $12.37 | $53.93 | 135,000 | — | — |
| 2017-02-24 | $12.36 | $53.89 | 89,900 | — | — |
| 2017-02-23 | $12.35 | $53.84 | 105,100 | — | — |
| 2017-02-22 | $12.33 | $53.75 | 56,600 | — | — |
| 2017-02-21 | $12.29 | $53.58 | 74,900 | — | — |
| 2017-02-17 | $12.29 | $53.58 | 56,200 | — | — |
| 2017-02-16 | $12.29 | $53.58 | 134,300 | — | — |
| 2017-02-15 | $12.27 | $53.49 | 106,800 | — | — |
| 2017-02-14 | $12.31 | $53.67 | 130,400 | — | — |
| 2017-02-13 | $12.40 | $54.06 | 51,600 | — | — |
| 2017-02-10 | $12.49 | $54.22 | 78,900 | — | — |
| 2017-02-09 | $12.48 | $54.17 | 153,200 | — | — |
| 2017-02-08 | $12.55 | $54.48 | 59,400 | — | — |
| 2017-02-07 | $12.52 | $54.35 | 75,700 | — | — |
| 2017-02-06 | $12.48 | $54.17 | 60,100 | — | — |
| 2017-02-03 | $12.43 | $53.96 | 91,000 | — | — |
| 2017-02-02 | $12.40 | $53.83 | 125,200 | — | — |
| 2017-02-01 | $12.42 | $53.91 | 111,400 | — | — |
| 2017-01-31 | $12.42 | $53.91 | 66,600 | — | — |
| 2017-01-30 | $12.39 | $53.78 | 124,000 | — | — |
| 2017-01-27 | $12.37 | $53.70 | 53,500 | — | — |
| 2017-01-26 | $12.34 | $53.57 | 85,300 | — | — |
| 2017-01-25 | $12.33 | $53.52 | 139,700 | — | — |
| 2017-01-24 | $12.31 | $53.44 | 140,400 | — | — |
| 2017-01-23 | $12.29 | $53.35 | 147,500 | — | — |
| 2017-01-20 | $12.30 | $53.39 | 198,200 | — | — |
| 2017-01-19 | $12.31 | $53.44 | 139,000 | — | — |
| 2017-01-18 | $12.32 | $53.48 | 57,200 | — | — |
| 2017-01-17 | $12.35 | $53.61 | 80,700 | — | — |
| 2017-01-13 | $12.40 | $53.59 | 142,200 | — | — |
| 2017-01-12 | $12.40 | $53.59 | 106,600 | — | — |
| 2017-01-11 | $12.32 | $53.25 | 133,600 | — | — |
| 2017-01-10 | $12.35 | $53.38 | 84,300 | — | — |
| 2017-01-09 | $12.30 | $53.16 | 134,700 | — | — |
| 2017-01-06 | $12.25 | $52.94 | 142,100 | — | — |
| 2017-01-05 | $12.32 | $53.25 | 109,300 | — | — |
| 2017-01-04 | $12.24 | $52.90 | 117,100 | — | — |
| 2017-01-03 | $12.18 | $52.64 | 77,700 | — | — |