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
- 1992-02-19 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 | $13.18 | $77.09 | 197,300 | — | — |
| 2017-12-28 | $13.17 | $77.03 | 134,700 | — | — |
| 2017-12-27 | $13.17 | $77.03 | 158,600 | — | — |
| 2017-12-26 | $13.14 | $76.86 | 224,800 | — | — |
| 2017-12-22 | $13.13 | $76.80 | 108,800 | — | — |
| 2017-12-21 | $13.12 | $76.74 | 176,800 | — | — |
| 2017-12-20 | $13.11 | $76.68 | 152,600 | — | — |
| 2017-12-19 | $13.20 | $77.21 | 162,900 | — | — |
| 2017-12-18 | $13.23 | $77.39 | 125,700 | — | — |
| 2017-12-15 | $13.28 | $77.68 | 80,400 | — | — |
| 2017-12-14 | $13.30 | $77.80 | 147,600 | — | — |
| 2017-12-13 | $13.30 | $77.80 | 76,100 | — | — |
| 2017-12-12 | $13.35 | $78.09 | 244,400 | — | — |
| 2017-12-11 | $13.46 | $78.36 | 102,900 | — | — |
| 2017-12-08 | $13.43 | $78.18 | 119,400 | — | — |
| 2017-12-07 | $13.47 | $78.42 | 116,300 | — | — |
| 2017-12-06 | $13.47 | $78.42 | 132,400 | — | — |
| 2017-12-05 | $13.25 | $77.13 | 151,300 | — | — |
| 2017-12-04 | $13.25 | $77.13 | 147,000 | — | — |
| 2017-12-01 | $13.17 | $76.67 | 139,000 | — | — |
| 2017-11-30 | $13.14 | $76.49 | 139,200 | — | — |
| 2017-11-29 | $13.16 | $76.61 | 198,400 | — | — |
| 2017-11-28 | $13.11 | $76.32 | 147,100 | — | — |
| 2017-11-27 | $13.09 | $76.20 | 112,700 | — | — |
| 2017-11-24 | $13.15 | $76.55 | 37,200 | — | — |
| 2017-11-22 | $13.17 | $76.67 | 105,300 | — | — |
| 2017-11-21 | $13.19 | $76.79 | 126,700 | — | — |
| 2017-11-20 | $13.03 | $75.85 | 115,500 | — | — |
| 2017-11-17 | $13.13 | $76.44 | 95,400 | — | — |
| 2017-11-16 | $13.16 | $76.61 | 128,700 | — | — |
| 2017-11-15 | $13.12 | $76.38 | 136,700 | — | — |
| 2017-11-14 | $13.06 | $76.03 | 79,800 | — | — |
| 2017-11-13 | $13.06 | $75.66 | 232,900 | — | — |
| 2017-11-10 | $13.02 | $75.42 | 269,400 | — | — |
| 2017-11-09 | $13.08 | $75.77 | 139,700 | — | — |
| 2017-11-08 | $13.12 | $76.00 | 202,800 | — | — |
| 2017-11-07 | $13.16 | $76.24 | 175,500 | — | — |
| 2017-11-06 | $13.07 | $75.71 | 189,500 | — | — |
| 2017-11-03 | $13.08 | $75.77 | 117,000 | — | — |
| 2017-11-02 | $13.06 | $75.66 | 147,700 | — | — |
| 2017-11-01 | $13.09 | $75.83 | 149,700 | — | — |
| 2017-10-31 | $13.00 | $75.31 | 130,000 | — | — |
| 2017-10-30 | $13.08 | $75.77 | 183,900 | — | — |
| 2017-10-27 | $13.02 | $75.42 | 294,000 | — | — |
| 2017-10-26 | $13.02 | $75.42 | 233,300 | — | — |
| 2017-10-25 | $13.16 | $76.24 | 180,800 | — | — |
| 2017-10-24 | $13.33 | $77.22 | 92,500 | — | — |
| 2017-10-23 | $13.36 | $77.39 | 72,400 | — | — |
| 2017-10-20 | $13.35 | $77.34 | 71,100 | — | — |
| 2017-10-19 | $13.41 | $77.68 | 58,800 | — | — |
| 2017-10-18 | $13.44 | $77.86 | 78,000 | — | — |
| 2017-10-17 | $13.47 | $78.03 | 48,200 | — | — |
| 2017-10-16 | $13.46 | $77.97 | 74,400 | — | — |
| 2017-10-13 | $13.50 | $78.20 | 77,100 | — | — |
| 2017-10-12 | $13.47 | $78.03 | 87,200 | — | — |
| 2017-10-11 | $13.52 | $77.95 | 85,500 | — | — |
| 2017-10-10 | $13.48 | $77.72 | 51,100 | — | — |
| 2017-10-09 | $13.48 | $77.72 | 71,400 | — | — |
| 2017-10-06 | $13.43 | $77.43 | 85,000 | — | — |
| 2017-10-05 | $13.35 | $76.97 | 112,500 | — | — |
| 2017-10-04 | $13.38 | $77.14 | 94,100 | — | — |
| 2017-10-03 | $13.37 | $77.08 | 117,300 | — | — |
| 2017-10-02 | $13.44 | $77.49 | 100,500 | — | — |
| 2017-09-29 | $13.40 | $77.26 | 77,900 | — | — |
| 2017-09-28 | $13.45 | $77.55 | 100,800 | — | — |
| 2017-09-27 | $13.43 | $77.43 | 127,100 | — | — |
| 2017-09-26 | $13.51 | $77.89 | 81,800 | — | — |
| 2017-09-25 | $13.52 | $77.95 | 90,800 | — | — |
| 2017-09-22 | $13.49 | $77.78 | 126,300 | — | — |
| 2017-09-21 | $13.40 | $77.26 | 180,200 | — | — |
| 2017-09-20 | $13.52 | $77.95 | 98,600 | — | — |
| 2017-09-19 | $13.59 | $78.35 | 84,800 | — | — |
| 2017-09-18 | $13.60 | $78.41 | 127,600 | — | — |
| 2017-09-15 | $13.62 | $78.53 | 82,800 | — | — |
| 2017-09-14 | $13.62 | $78.53 | 66,700 | — | — |
| 2017-09-13 | $13.64 | $78.64 | 91,900 | — | — |
| 2017-09-12 | $13.61 | $78.47 | 132,000 | — | — |
| 2017-09-11 | $13.64 | $78.27 | 151,900 | — | — |
| 2017-09-08 | $13.67 | $78.44 | 178,900 | — | — |
| 2017-09-07 | $13.69 | $78.56 | 380,700 | — | — |
| 2017-09-06 | $13.80 | $79.19 | 76,200 | — | — |
| 2017-09-05 | $13.72 | $78.73 | 114,500 | — | — |
| 2017-09-01 | $13.73 | $78.79 | 85,400 | — | — |
| 2017-08-31 | $13.69 | $78.56 | 78,700 | — | — |
| 2017-08-30 | $13.73 | $78.79 | 58,600 | — | — |
| 2017-08-29 | $13.74 | $78.85 | 100,300 | — | — |
| 2017-08-28 | $13.67 | $78.44 | 108,100 | — | — |
| 2017-08-25 | $13.66 | $78.39 | 45,900 | — | — |
| 2017-08-24 | $13.69 | $78.56 | 77,100 | — | — |
| 2017-08-23 | $13.69 | $78.56 | 100,900 | — | — |
| 2017-08-22 | $13.72 | $78.73 | 89,200 | — | — |
| 2017-08-21 | $13.66 | $78.39 | 97,700 | — | — |
| 2017-08-18 | $13.59 | $77.99 | 72,900 | — | — |
| 2017-08-17 | $13.56 | $77.81 | 119,300 | — | — |
| 2017-08-16 | $13.52 | $77.58 | 67,000 | — | — |
| 2017-08-15 | $13.44 | $77.12 | 125,600 | — | — |
| 2017-08-14 | $13.50 | $77.47 | 65,800 | — | — |
| 2017-08-11 | $13.47 | $77.30 | 179,100 | — | — |
| 2017-08-10 | $13.39 | $76.84 | 88,000 | — | — |
| 2017-08-09 | $13.47 | $77.30 | 148,400 | — | — |
| 2017-08-08 | $13.57 | $77.50 | 196,800 | — | — |
| 2017-08-07 | $13.59 | $77.62 | 93,800 | — | — |
| 2017-08-04 | $13.53 | $77.28 | 143,200 | — | — |
| 2017-08-03 | $13.65 | $77.96 | 85,800 | — | — |
| 2017-08-02 | $13.68 | $78.13 | 56,500 | — | — |
| 2017-08-01 | $13.72 | $78.36 | 103,100 | — | — |
| 2017-07-31 | $13.57 | $77.50 | 195,000 | — | — |
| 2017-07-28 | $13.52 | $77.22 | 189,500 | — | — |
| 2017-07-27 | $13.47 | $76.93 | 85,300 | — | — |
| 2017-07-26 | $13.52 | $77.22 | 108,000 | — | — |
| 2017-07-25 | $13.49 | $77.05 | 123,700 | — | — |
| 2017-07-24 | $13.50 | $77.10 | 64,800 | — | — |
| 2017-07-21 | $13.59 | $77.62 | 78,500 | — | — |
| 2017-07-20 | $13.55 | $77.39 | 71,300 | — | — |
| 2017-07-19 | $13.51 | $77.16 | 57,400 | — | — |
| 2017-07-18 | $13.47 | $76.93 | 98,900 | — | — |
| 2017-07-17 | $13.44 | $76.76 | 142,400 | — | — |
| 2017-07-14 | $13.52 | $77.22 | 93,200 | — | — |
| 2017-07-13 | $13.46 | $76.88 | 82,900 | — | — |
| 2017-07-12 | $13.46 | $76.88 | 102,200 | — | — |
| 2017-07-11 | $13.53 | $76.91 | 100,900 | — | — |
| 2017-07-10 | $13.48 | $76.63 | 122,900 | — | — |
| 2017-07-07 | $13.41 | $76.23 | 150,100 | — | — |
| 2017-07-06 | $13.35 | $75.89 | 154,600 | — | — |
| 2017-07-05 | $13.44 | $76.40 | 118,300 | — | — |
| 2017-07-03 | $13.47 | $76.57 | 62,900 | — | — |
| 2017-06-30 | $13.42 | $76.28 | 110,500 | — | — |
| 2017-06-29 | $13.37 | $76.00 | 136,100 | — | — |
| 2017-06-28 | $13.43 | $76.34 | 91,500 | — | — |
| 2017-06-27 | $13.45 | $76.45 | 83,600 | — | — |
| 2017-06-26 | $13.39 | $76.11 | 120,300 | — | — |
| 2017-06-23 | $13.48 | $76.63 | 64,200 | — | — |
| 2017-06-22 | $13.50 | $76.74 | 60,200 | — | — |
| 2017-06-21 | $13.44 | $76.40 | 107,300 | — | — |
| 2017-06-20 | $13.41 | $76.23 | 82,800 | — | — |
| 2017-06-19 | $13.36 | $75.94 | 101,600 | — | — |
| 2017-06-16 | $13.38 | $76.06 | 127,100 | — | — |
| 2017-06-15 | $13.36 | $75.94 | 77,400 | — | — |
| 2017-06-14 | $13.37 | $76.00 | 126,700 | — | — |
| 2017-06-13 | $13.30 | $75.60 | 192,700 | — | — |
| 2017-06-12 | $13.28 | $75.49 | 91,200 | — | — |
| 2017-06-09 | $13.34 | $75.47 | 77,800 | — | — |
| 2017-06-08 | $13.30 | $75.24 | 90,100 | — | — |
| 2017-06-07 | $13.27 | $75.07 | 138,300 | — | — |
| 2017-06-06 | $13.25 | $74.96 | 189,700 | — | — |
| 2017-06-05 | $13.20 | $74.67 | 229,900 | — | — |
| 2017-06-02 | $13.28 | $75.13 | 88,300 | — | — |
| 2017-06-01 | $13.33 | $75.41 | 99,000 | — | — |
| 2017-05-31 | $13.27 | $75.07 | 146,100 | — | — |
| 2017-05-30 | $13.23 | $74.84 | 147,900 | — | — |
| 2017-05-26 | $13.18 | $74.56 | 105,800 | — | — |
| 2017-05-25 | $13.20 | $74.67 | 109,700 | — | — |
| 2017-05-24 | $13.18 | $74.56 | 152,900 | — | — |
| 2017-05-23 | $13.16 | $74.45 | 108,100 | — | — |
| 2017-05-22 | $13.15 | $74.39 | 64,700 | — | — |
| 2017-05-19 | $13.18 | $74.56 | 114,300 | — | — |
| 2017-05-18 | $13.16 | $74.45 | 128,500 | — | — |
| 2017-05-17 | $13.28 | $75.13 | 149,700 | — | — |
| 2017-05-16 | $13.21 | $74.73 | 81,400 | — | — |
| 2017-05-15 | $13.22 | $74.79 | 70,800 | — | — |
| 2017-05-12 | $13.12 | $74.22 | 118,700 | — | — |
| 2017-05-11 | $13.05 | $73.83 | 123,500 | — | — |
| 2017-05-10 | $13.00 | $73.54 | 153,000 | — | — |
| 2017-05-09 | $13.10 | $73.75 | 140,000 | — | — |
| 2017-05-08 | $13.13 | $73.91 | 83,500 | — | — |
| 2017-05-05 | $13.14 | $73.97 | 89,300 | — | — |
| 2017-05-04 | $13.12 | $73.86 | 98,200 | — | — |
| 2017-05-03 | $13.14 | $73.97 | 122,100 | — | — |
| 2017-05-02 | $13.15 | $74.03 | 110,100 | — | — |
| 2017-05-01 | $13.09 | $73.69 | 115,900 | — | — |
| 2017-04-28 | $13.12 | $73.86 | 134,000 | — | — |
| 2017-04-27 | $13.08 | $73.63 | 170,600 | — | — |
| 2017-04-26 | $13.08 | $73.63 | 115,100 | — | — |
| 2017-04-25 | $13.03 | $73.35 | 175,700 | — | — |
| 2017-04-24 | $13.12 | $73.86 | 114,100 | — | — |
| 2017-04-21 | $13.19 | $74.25 | 58,500 | — | — |
| 2017-04-20 | $13.19 | $74.25 | 104,500 | — | — |
| 2017-04-19 | $13.20 | $74.31 | 67,000 | — | — |
| 2017-04-18 | $13.18 | $74.20 | 96,800 | — | — |
| 2017-04-17 | $13.12 | $73.86 | 98,700 | — | — |
| 2017-04-13 | $13.16 | $74.08 | 115,300 | — | — |
| 2017-04-12 | $13.14 | $73.97 | 170,100 | — | — |
| 2017-04-11 | $13.11 | $73.80 | 78,600 | — | — |
| 2017-04-10 | $13.14 | $73.61 | 165,600 | — | — |
| 2017-04-07 | $13.02 | $72.94 | 195,600 | — | — |
| 2017-04-06 | $13.02 | $72.94 | 73,100 | — | — |
| 2017-04-05 | $12.95 | $72.55 | 148,100 | — | — |
| 2017-04-04 | $12.97 | $72.66 | 152,300 | — | — |
| 2017-04-03 | $13.04 | $73.05 | 108,300 | — | — |
| 2017-03-31 | $12.99 | $72.77 | 98,400 | — | — |
| 2017-03-30 | $12.98 | $72.71 | 133,600 | — | — |
| 2017-03-29 | $12.91 | $72.32 | 147,000 | — | — |
| 2017-03-28 | $12.89 | $72.21 | 138,100 | — | — |
| 2017-03-27 | $12.93 | $72.43 | 189,400 | — | — |
| 2017-03-24 | $12.91 | $72.32 | 61,500 | — | — |
| 2017-03-23 | $12.89 | $72.21 | 130,700 | — | — |
| 2017-03-22 | $12.85 | $71.99 | 96,000 | — | — |
| 2017-03-21 | $12.84 | $71.93 | 109,100 | — | — |
| 2017-03-20 | $12.82 | $71.82 | 136,700 | — | — |
| 2017-03-17 | $12.79 | $71.65 | 97,100 | — | — |
| 2017-03-16 | $12.79 | $71.65 | 105,400 | — | — |
| 2017-03-15 | $12.82 | $71.82 | 54,600 | — | — |
| 2017-03-14 | $12.72 | $71.26 | 90,900 | — | — |
| 2017-03-13 | $12.69 | $71.09 | 82,400 | — | — |
| 2017-03-10 | $12.75 | $71.07 | 135,500 | — | — |
| 2017-03-09 | $12.75 | $71.07 | 128,500 | — | — |
| 2017-03-08 | $12.93 | $72.07 | 149,100 | — | — |
| 2017-03-07 | $12.92 | $72.02 | 92,600 | — | — |
| 2017-03-06 | $12.95 | $72.18 | 39,000 | — | — |
| 2017-03-03 | $12.95 | $72.18 | 211,500 | — | — |
| 2017-03-02 | $12.95 | $72.18 | 81,200 | — | — |
| 2017-03-01 | $13.00 | $72.46 | 278,400 | — | — |
| 2017-02-28 | $13.11 | $73.07 | 136,900 | — | — |
| 2017-02-27 | $13.08 | $72.91 | 69,500 | — | — |
| 2017-02-24 | $13.08 | $72.91 | 105,300 | — | — |
| 2017-02-23 | $13.07 | $72.85 | 104,300 | — | — |
| 2017-02-22 | $12.98 | $72.35 | 65,200 | — | — |
| 2017-02-21 | $12.95 | $72.18 | 122,500 | — | — |
| 2017-02-17 | $12.99 | $72.41 | 121,700 | — | — |
| 2017-02-16 | $12.94 | $72.13 | 106,600 | — | — |
| 2017-02-15 | $12.99 | $72.41 | 182,600 | — | — |
| 2017-02-14 | $13.03 | $72.63 | 187,900 | — | — |
| 2017-02-13 | $13.05 | $72.74 | 120,700 | — | — |
| 2017-02-10 | $13.14 | $72.88 | 127,500 | — | — |
| 2017-02-09 | $13.13 | $72.83 | 127,800 | — | — |
| 2017-02-08 | $13.13 | $72.83 | 103,000 | — | — |
| 2017-02-07 | $13.07 | $72.50 | 98,100 | — | — |
| 2017-02-06 | $13.05 | $72.39 | 142,800 | — | — |
| 2017-02-03 | $13.02 | $72.22 | 164,100 | — | — |
| 2017-02-02 | $13.00 | $72.11 | 69,700 | — | — |
| 2017-02-01 | $13.05 | $72.39 | 147,400 | — | — |
| 2017-01-31 | $13.04 | $72.33 | 120,300 | — | — |
| 2017-01-30 | $13.05 | $72.39 | 95,400 | — | — |
| 2017-01-27 | $12.95 | $71.83 | 154,700 | — | — |
| 2017-01-26 | $12.95 | $71.83 | 150,600 | — | — |
| 2017-01-25 | $12.93 | $71.72 | 87,200 | — | — |
| 2017-01-24 | $12.92 | $71.66 | 180,600 | — | — |
| 2017-01-23 | $12.92 | $71.66 | 90,100 | — | — |
| 2017-01-20 | $12.83 | $71.17 | 124,300 | — | — |
| 2017-01-19 | $12.85 | $71.28 | 183,000 | — | — |
| 2017-01-18 | $12.94 | $71.78 | 159,300 | — | — |
| 2017-01-17 | $12.95 | $71.83 | 237,100 | — | — |
| 2017-01-13 | $13.04 | $71.98 | 141,400 | — | — |
| 2017-01-12 | $13.04 | $71.98 | 152,000 | — | — |
| 2017-01-11 | $13.04 | $71.98 | 86,100 | — | — |
| 2017-01-10 | $13.04 | $71.98 | 89,300 | — | — |
| 2017-01-09 | $13.06 | $72.09 | 91,200 | — | — |
| 2017-01-06 | $13.00 | $71.75 | 160,200 | — | — |
| 2017-01-05 | $12.94 | $71.42 | 114,200 | — | — |
| 2017-01-04 | $12.85 | $70.93 | 125,100 | — | — |
| 2017-01-03 | $12.74 | $70.32 | 122,500 | — | — |