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
- 1993-10-14 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 | $11.38 | $56.40 | 163,600 | — | — |
| 2017-12-28 | $11.35 | $56.25 | 180,800 | — | — |
| 2017-12-27 | $11.37 | $56.35 | 132,200 | — | — |
| 2017-12-26 | $11.28 | $55.91 | 87,500 | — | — |
| 2017-12-22 | $11.27 | $55.86 | 109,100 | — | — |
| 2017-12-21 | $11.22 | $55.61 | 192,500 | — | — |
| 2017-12-20 | $11.23 | $55.66 | 188,000 | — | — |
| 2017-12-19 | $11.23 | $55.66 | 209,100 | — | — |
| 2017-12-18 | $11.31 | $56.06 | 149,100 | — | — |
| 2017-12-15 | $11.33 | $56.15 | 123,600 | — | — |
| 2017-12-14 | $11.41 | $56.55 | 277,200 | — | — |
| 2017-12-13 | $11.42 | $56.60 | 91,800 | — | — |
| 2017-12-12 | $11.44 | $56.70 | 162,600 | — | — |
| 2017-12-11 | $11.53 | $56.87 | 84,800 | — | — |
| 2017-12-08 | $11.51 | $56.77 | 116,300 | — | — |
| 2017-12-07 | $11.57 | $57.07 | 131,200 | — | — |
| 2017-12-06 | $11.49 | $56.68 | 157,500 | — | — |
| 2017-12-05 | $11.32 | $55.84 | 153,700 | — | — |
| 2017-12-04 | $11.30 | $55.74 | 170,200 | — | — |
| 2017-12-01 | $11.25 | $55.49 | 94,900 | — | — |
| 2017-11-30 | $11.30 | $55.74 | 74,800 | — | — |
| 2017-11-29 | $11.35 | $55.99 | 126,900 | — | — |
| 2017-11-28 | $11.33 | $55.89 | 211,900 | — | — |
| 2017-11-27 | $11.31 | $55.79 | 123,100 | — | — |
| 2017-11-24 | $11.35 | $55.99 | 33,400 | — | — |
| 2017-11-22 | $11.37 | $56.08 | 123,000 | — | — |
| 2017-11-21 | $11.34 | $55.94 | 125,800 | — | — |
| 2017-11-20 | $11.32 | $55.84 | 211,700 | — | — |
| 2017-11-17 | $11.39 | $56.18 | 54,900 | — | — |
| 2017-11-16 | $11.34 | $55.94 | 53,100 | — | — |
| 2017-11-15 | $11.34 | $55.94 | 165,400 | — | — |
| 2017-11-14 | $11.32 | $55.84 | 97,600 | — | — |
| 2017-11-13 | $11.35 | $55.71 | 89,600 | — | — |
| 2017-11-10 | $11.37 | $55.81 | 68,300 | — | — |
| 2017-11-09 | $11.32 | $55.57 | 76,800 | — | — |
| 2017-11-08 | $11.29 | $55.42 | 90,400 | — | — |
| 2017-11-07 | $11.27 | $55.32 | 70,000 | — | — |
| 2017-11-06 | $11.29 | $55.42 | 81,000 | — | — |
| 2017-11-03 | $11.26 | $55.27 | 64,500 | — | — |
| 2017-11-02 | $11.28 | $55.37 | 75,100 | — | — |
| 2017-11-01 | $11.26 | $55.27 | 61,700 | — | — |
| 2017-10-31 | $11.23 | $55.13 | 58,600 | — | — |
| 2017-10-30 | $11.27 | $55.32 | 103,500 | — | — |
| 2017-10-27 | $11.15 | $54.73 | 221,500 | — | — |
| 2017-10-26 | $11.19 | $54.93 | 262,400 | — | — |
| 2017-10-25 | $11.37 | $55.81 | 144,200 | — | — |
| 2017-10-24 | $11.47 | $56.30 | 80,400 | — | — |
| 2017-10-23 | $11.52 | $56.55 | 100,200 | — | — |
| 2017-10-20 | $11.46 | $56.25 | 62,400 | — | — |
| 2017-10-19 | $11.50 | $56.45 | 44,300 | — | — |
| 2017-10-18 | $11.47 | $56.30 | 88,200 | — | — |
| 2017-10-17 | $11.50 | $56.45 | 53,300 | — | — |
| 2017-10-16 | $11.49 | $56.40 | 217,900 | — | — |
| 2017-10-13 | $11.54 | $56.65 | 36,500 | — | — |
| 2017-10-12 | $11.53 | $56.60 | 56,700 | — | — |
| 2017-10-11 | $11.53 | $56.33 | 78,300 | — | — |
| 2017-10-10 | $11.48 | $56.08 | 108,500 | — | — |
| 2017-10-09 | $11.52 | $56.28 | 42,600 | — | — |
| 2017-10-06 | $11.51 | $56.23 | 84,500 | — | — |
| 2017-10-05 | $11.52 | $56.28 | 56,900 | — | — |
| 2017-10-04 | $11.48 | $56.08 | 62,600 | — | — |
| 2017-10-03 | $11.49 | $56.13 | 63,400 | — | — |
| 2017-10-02 | $11.50 | $56.18 | 71,000 | — | — |
| 2017-09-29 | $11.51 | $56.23 | 100,900 | — | — |
| 2017-09-28 | $11.54 | $56.38 | 103,800 | — | — |
| 2017-09-27 | $11.56 | $56.47 | 91,500 | — | — |
| 2017-09-26 | $11.67 | $57.01 | 47,500 | — | — |
| 2017-09-25 | $11.68 | $57.06 | 57,700 | — | — |
| 2017-09-22 | $11.59 | $56.62 | 63,200 | — | — |
| 2017-09-21 | $11.57 | $56.52 | 126,000 | — | — |
| 2017-09-20 | $11.64 | $56.87 | 141,100 | — | — |
| 2017-09-19 | $11.67 | $57.01 | 94,800 | — | — |
| 2017-09-18 | $11.70 | $57.16 | 39,700 | — | — |
| 2017-09-15 | $11.77 | $57.50 | 18,000 | — | — |
| 2017-09-14 | $11.75 | $57.40 | 77,600 | — | — |
| 2017-09-13 | $11.71 | $57.21 | 38,400 | — | — |
| 2017-09-12 | $11.69 | $57.11 | 73,800 | — | — |
| 2017-09-11 | $11.74 | $57.08 | 69,700 | — | — |
| 2017-09-08 | $11.74 | $57.08 | 90,100 | — | — |
| 2017-09-07 | $11.78 | $57.28 | 147,000 | — | — |
| 2017-09-06 | $11.79 | $57.33 | 65,300 | — | — |
| 2017-09-05 | $11.72 | $56.99 | 115,700 | — | — |
| 2017-09-01 | $11.72 | $56.99 | 104,000 | — | — |
| 2017-08-31 | $11.75 | $57.13 | 74,900 | — | — |
| 2017-08-30 | $11.76 | $57.18 | 77,300 | — | — |
| 2017-08-29 | $11.76 | $57.18 | 96,900 | — | — |
| 2017-08-28 | $11.76 | $57.18 | 49,800 | — | — |
| 2017-08-25 | $11.75 | $57.13 | 51,900 | — | — |
| 2017-08-24 | $11.79 | $57.33 | 75,400 | — | — |
| 2017-08-23 | $11.80 | $57.38 | 71,300 | — | — |
| 2017-08-22 | $11.83 | $57.52 | 56,700 | — | — |
| 2017-08-21 | $11.83 | $57.52 | 75,600 | — | — |
| 2017-08-18 | $11.77 | $57.23 | 71,700 | — | — |
| 2017-08-17 | $11.71 | $56.94 | 137,100 | — | — |
| 2017-08-16 | $11.72 | $56.99 | 95,800 | — | — |
| 2017-08-15 | $11.51 | $55.97 | 98,800 | — | — |
| 2017-08-14 | $11.61 | $56.45 | 68,900 | — | — |
| 2017-08-11 | $11.60 | $56.40 | 68,800 | — | — |
| 2017-08-10 | $11.52 | $56.02 | 74,700 | — | — |
| 2017-08-09 | $11.58 | $56.31 | 91,900 | — | — |
| 2017-08-08 | $11.72 | $56.72 | 133,700 | — | — |
| 2017-08-07 | $11.63 | $56.28 | 144,800 | — | — |
| 2017-08-04 | $11.69 | $56.58 | 53,700 | — | — |
| 2017-08-03 | $11.78 | $57.01 | 104,600 | — | — |
| 2017-08-02 | $11.79 | $57.06 | 195,800 | — | — |
| 2017-08-01 | $11.89 | $57.54 | 57,200 | — | — |
| 2017-07-31 | $11.83 | $57.25 | 137,600 | — | — |
| 2017-07-28 | $11.72 | $56.72 | 69,600 | — | — |
| 2017-07-27 | $11.64 | $56.33 | 57,800 | — | — |
| 2017-07-26 | $11.65 | $56.38 | 65,700 | — | — |
| 2017-07-25 | $11.56 | $55.95 | 56,900 | — | — |
| 2017-07-24 | $11.61 | $56.19 | 66,200 | — | — |
| 2017-07-21 | $11.69 | $56.58 | 45,400 | — | — |
| 2017-07-20 | $11.65 | $56.38 | 39,900 | — | — |
| 2017-07-19 | $11.65 | $56.38 | 33,900 | — | — |
| 2017-07-18 | $11.65 | $56.38 | 54,900 | — | — |
| 2017-07-17 | $11.64 | $56.33 | 49,100 | — | — |
| 2017-07-14 | $11.69 | $56.58 | 57,600 | — | — |
| 2017-07-13 | $11.65 | $56.38 | 36,400 | — | — |
| 2017-07-12 | $11.61 | $56.19 | 31,700 | — | — |
| 2017-07-11 | $11.61 | $55.92 | 39,900 | — | — |
| 2017-07-10 | $11.55 | $55.63 | 70,000 | — | — |
| 2017-07-07 | $11.50 | $55.39 | 68,000 | — | — |
| 2017-07-06 | $11.52 | $55.49 | 82,800 | — | — |
| 2017-07-05 | $11.61 | $55.92 | 55,700 | — | — |
| 2017-07-03 | $11.64 | $56.07 | 32,400 | — | — |
| 2017-06-30 | $11.55 | $55.63 | 80,000 | — | — |
| 2017-06-29 | $11.52 | $55.49 | 176,200 | — | — |
| 2017-06-28 | $11.62 | $55.97 | 72,900 | — | — |
| 2017-06-27 | $11.65 | $56.11 | 46,500 | — | — |
| 2017-06-26 | $11.69 | $56.31 | 52,800 | — | — |
| 2017-06-23 | $11.66 | $56.16 | 27,300 | — | — |
| 2017-06-22 | $11.65 | $56.11 | 26,900 | — | — |
| 2017-06-21 | $11.61 | $55.92 | 62,900 | — | — |
| 2017-06-20 | $11.63 | $56.02 | 37,900 | — | — |
| 2017-06-19 | $11.53 | $55.54 | 40,500 | — | — |
| 2017-06-16 | $11.54 | $55.58 | 57,500 | — | — |
| 2017-06-15 | $11.59 | $55.83 | 66,000 | — | — |
| 2017-06-14 | $11.53 | $55.54 | 100,700 | — | — |
| 2017-06-13 | $11.53 | $55.54 | 74,400 | — | — |
| 2017-06-12 | $11.55 | $55.63 | 135,900 | — | — |
| 2017-06-09 | $11.52 | $55.22 | 70,200 | — | — |
| 2017-06-08 | $11.55 | $55.37 | 83,800 | — | — |
| 2017-06-07 | $11.57 | $55.46 | 27,200 | — | — |
| 2017-06-06 | $11.57 | $55.46 | 54,400 | — | — |
| 2017-06-05 | $11.52 | $55.22 | 112,100 | — | — |
| 2017-06-02 | $11.58 | $55.51 | 80,900 | — | — |
| 2017-06-01 | $11.62 | $55.70 | 68,800 | — | — |
| 2017-05-31 | $11.59 | $55.56 | 92,800 | — | — |
| 2017-05-30 | $11.49 | $55.08 | 37,000 | — | — |
| 2017-05-26 | $11.46 | $54.94 | 72,200 | — | — |
| 2017-05-25 | $11.38 | $54.55 | 101,100 | — | — |
| 2017-05-24 | $11.42 | $54.74 | 49,100 | — | — |
| 2017-05-23 | $11.42 | $54.74 | 138,800 | — | — |
| 2017-05-22 | $11.39 | $54.60 | 68,500 | — | — |
| 2017-05-19 | $11.43 | $54.79 | 88,400 | — | — |
| 2017-05-18 | $11.37 | $54.50 | 108,500 | — | — |
| 2017-05-17 | $11.47 | $54.98 | 166,300 | — | — |
| 2017-05-16 | $11.43 | $54.79 | 79,600 | — | — |
| 2017-05-15 | $11.46 | $54.94 | 133,700 | — | — |
| 2017-05-12 | $11.39 | $54.60 | 64,100 | — | — |
| 2017-05-11 | $11.28 | $54.07 | 159,500 | — | — |
| 2017-05-10 | $11.21 | $53.74 | 99,900 | — | — |
| 2017-05-09 | $11.32 | $54.00 | 87,600 | — | — |
| 2017-05-08 | $11.37 | $54.24 | 79,200 | — | — |
| 2017-05-05 | $11.39 | $54.33 | 88,800 | — | — |
| 2017-05-04 | $11.34 | $54.10 | 80,000 | — | — |
| 2017-05-03 | $11.40 | $54.38 | 118,700 | — | — |
| 2017-05-02 | $11.40 | $54.38 | 131,100 | — | — |
| 2017-05-01 | $11.36 | $54.19 | 110,000 | — | — |
| 2017-04-28 | $11.33 | $54.05 | 84,100 | — | — |
| 2017-04-27 | $11.31 | $53.95 | 94,200 | — | — |
| 2017-04-26 | $11.27 | $53.76 | 76,600 | — | — |
| 2017-04-25 | $11.24 | $53.62 | 70,400 | — | — |
| 2017-04-24 | $11.33 | $54.05 | 81,500 | — | — |
| 2017-04-21 | $11.38 | $54.29 | 69,100 | — | — |
| 2017-04-20 | $11.32 | $54.00 | 39,300 | — | — |
| 2017-04-19 | $11.41 | $54.43 | 39,400 | — | — |
| 2017-04-18 | $11.36 | $54.19 | 42,200 | — | — |
| 2017-04-17 | $11.34 | $54.10 | 45,500 | — | — |
| 2017-04-13 | $11.36 | $54.19 | 57,700 | — | — |
| 2017-04-12 | $11.32 | $54.00 | 135,800 | — | — |
| 2017-04-11 | $11.30 | $53.91 | 78,200 | — | — |
| 2017-04-10 | $11.33 | $53.79 | 69,800 | — | — |
| 2017-04-07 | $11.28 | $53.55 | 36,800 | — | — |
| 2017-04-06 | $11.21 | $53.22 | 69,500 | — | — |
| 2017-04-05 | $11.17 | $53.03 | 93,400 | — | — |
| 2017-04-04 | $11.19 | $53.12 | 102,700 | — | — |
| 2017-04-03 | $11.22 | $53.26 | 65,900 | — | — |
| 2017-03-31 | $11.20 | $53.17 | 81,700 | — | — |
| 2017-03-30 | $11.19 | $53.12 | 96,800 | — | — |
| 2017-03-29 | $11.16 | $52.98 | 117,700 | — | — |
| 2017-03-28 | $11.05 | $52.46 | 126,000 | — | — |
| 2017-03-27 | $11.12 | $52.79 | 76,500 | — | — |
| 2017-03-24 | $11.07 | $52.55 | 40,600 | — | — |
| 2017-03-23 | $11.07 | $52.55 | 48,100 | — | — |
| 2017-03-22 | $11.05 | $52.46 | 99,400 | — | — |
| 2017-03-21 | $11.05 | $52.46 | 330,900 | — | — |
| 2017-03-20 | $10.98 | $52.12 | 95,500 | — | — |
| 2017-03-17 | $10.96 | $52.03 | 63,700 | — | — |
| 2017-03-16 | $10.94 | $51.93 | 100,800 | — | — |
| 2017-03-15 | $10.99 | $52.17 | 107,600 | — | — |
| 2017-03-14 | $10.84 | $51.46 | 57,300 | — | — |
| 2017-03-13 | $10.80 | $51.27 | 63,600 | — | — |
| 2017-03-10 | $10.84 | $51.20 | 262,200 | — | — |
| 2017-03-09 | $10.93 | $51.62 | 155,100 | — | — |
| 2017-03-08 | $11.04 | $52.14 | 161,800 | — | — |
| 2017-03-07 | $11.08 | $52.33 | 81,800 | — | — |
| 2017-03-06 | $11.11 | $52.47 | 68,200 | — | — |
| 2017-03-03 | $11.07 | $52.29 | 95,700 | — | — |
| 2017-03-02 | $11.12 | $52.52 | 172,400 | — | — |
| 2017-03-01 | $11.20 | $52.90 | 120,300 | — | — |
| 2017-02-28 | $11.31 | $53.42 | 61,400 | — | — |
| 2017-02-27 | $11.26 | $53.18 | 70,400 | — | — |
| 2017-02-24 | $11.28 | $53.28 | 90,500 | — | — |
| 2017-02-23 | $11.26 | $53.18 | 72,800 | — | — |
| 2017-02-22 | $11.19 | $52.85 | 71,200 | — | — |
| 2017-02-21 | $11.17 | $52.76 | 72,800 | — | — |
| 2017-02-17 | $11.13 | $52.57 | 75,800 | — | — |
| 2017-02-16 | $11.12 | $52.52 | 84,600 | — | — |
| 2017-02-15 | $11.12 | $52.52 | 134,100 | — | — |
| 2017-02-14 | $11.18 | $52.80 | 215,000 | — | — |
| 2017-02-13 | $11.23 | $53.04 | 161,900 | — | — |
| 2017-02-10 | $11.25 | $52.88 | 228,600 | — | — |
| 2017-02-09 | $11.35 | $53.35 | 131,100 | — | — |
| 2017-02-08 | $11.42 | $53.67 | 67,700 | — | — |
| 2017-02-07 | $11.38 | $53.49 | 77,700 | — | — |
| 2017-02-06 | $11.38 | $53.49 | 56,400 | — | — |
| 2017-02-03 | $11.33 | $53.25 | 57,300 | — | — |
| 2017-02-02 | $11.28 | $53.02 | 76,000 | — | — |
| 2017-02-01 | $11.35 | $53.35 | 133,100 | — | — |
| 2017-01-31 | $11.39 | $53.53 | 59,500 | — | — |
| 2017-01-30 | $11.35 | $53.35 | 48,800 | — | — |
| 2017-01-27 | $11.28 | $53.02 | 49,400 | — | — |
| 2017-01-26 | $11.27 | $52.97 | 67,500 | — | — |
| 2017-01-25 | $11.26 | $52.92 | 84,200 | — | — |
| 2017-01-24 | $11.27 | $52.97 | 114,400 | — | — |
| 2017-01-23 | $11.26 | $52.92 | 85,000 | — | — |
| 2017-01-20 | $11.17 | $52.50 | 198,200 | — | — |
| 2017-01-19 | $11.15 | $52.41 | 167,100 | — | — |
| 2017-01-18 | $11.32 | $53.20 | 101,600 | — | — |
| 2017-01-17 | $11.32 | $53.20 | 133,700 | — | — |
| 2017-01-13 | $11.44 | $53.51 | 116,400 | — | — |
| 2017-01-12 | $11.43 | $53.46 | 226,900 | — | — |
| 2017-01-11 | $11.37 | $53.18 | 72,800 | — | — |
| 2017-01-10 | $11.37 | $53.18 | 92,500 | — | — |
| 2017-01-09 | $11.30 | $52.86 | 90,700 | — | — |
| 2017-01-06 | $11.25 | $52.62 | 77,400 | — | — |
| 2017-01-05 | $11.30 | $52.86 | 129,900 | — | — |
| 2017-01-04 | $11.26 | $52.67 | 120,300 | — | — |
| 2017-01-03 | $11.15 | $52.15 | 164,500 | — | — |