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
- 1991-11-21 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 | $12.50 | $71.31 | 211,900 | — | — |
| 2017-12-28 | $12.53 | $71.48 | 231,700 | — | — |
| 2017-12-27 | $12.50 | $71.31 | 124,800 | — | — |
| 2017-12-26 | $12.48 | $71.20 | 143,300 | — | — |
| 2017-12-22 | $12.44 | $70.97 | 201,400 | — | — |
| 2017-12-21 | $12.45 | $71.03 | 272,400 | — | — |
| 2017-12-20 | $12.34 | $70.40 | 156,600 | — | — |
| 2017-12-19 | $12.40 | $70.74 | 242,900 | — | — |
| 2017-12-18 | $12.46 | $71.08 | 138,000 | — | — |
| 2017-12-15 | $12.48 | $71.20 | 131,000 | — | — |
| 2017-12-14 | $12.55 | $71.60 | 169,800 | — | — |
| 2017-12-13 | $12.47 | $71.14 | 274,400 | — | — |
| 2017-12-12 | $12.55 | $71.60 | 120,500 | — | — |
| 2017-12-11 | $12.69 | $72.06 | 146,400 | — | — |
| 2017-12-08 | $12.57 | $71.38 | 94,600 | — | — |
| 2017-12-07 | $12.61 | $71.60 | 187,000 | — | — |
| 2017-12-06 | $12.59 | $71.49 | 157,200 | — | — |
| 2017-12-05 | $12.39 | $70.36 | 131,000 | — | — |
| 2017-12-04 | $12.36 | $70.19 | 171,100 | — | — |
| 2017-12-01 | $12.30 | $69.84 | 125,900 | — | — |
| 2017-11-30 | $12.25 | $69.56 | 193,100 | — | — |
| 2017-11-29 | $12.28 | $69.73 | 163,300 | — | — |
| 2017-11-28 | $12.39 | $70.36 | 152,200 | — | — |
| 2017-11-27 | $12.37 | $70.24 | 105,200 | — | — |
| 2017-11-24 | $12.44 | $70.64 | 38,400 | — | — |
| 2017-11-22 | $12.43 | $70.58 | 137,100 | — | — |
| 2017-11-21 | $12.48 | $70.87 | 144,900 | — | — |
| 2017-11-20 | $12.38 | $70.30 | 124,400 | — | — |
| 2017-11-17 | $12.42 | $70.53 | 93,900 | — | — |
| 2017-11-16 | $12.44 | $70.64 | 111,700 | — | — |
| 2017-11-15 | $12.42 | $70.53 | 187,700 | — | — |
| 2017-11-14 | $12.36 | $70.19 | 126,600 | — | — |
| 2017-11-13 | $12.41 | $70.13 | 142,700 | — | — |
| 2017-11-10 | $12.34 | $69.74 | 182,200 | — | — |
| 2017-11-09 | $12.41 | $70.13 | 138,500 | — | — |
| 2017-11-08 | $12.46 | $70.42 | 138,600 | — | — |
| 2017-11-07 | $12.49 | $70.59 | 244,500 | — | — |
| 2017-11-06 | $12.37 | $69.91 | 157,500 | — | — |
| 2017-11-03 | $12.34 | $69.74 | 143,600 | — | — |
| 2017-11-02 | $12.32 | $69.63 | 170,900 | — | — |
| 2017-11-01 | $12.35 | $69.79 | 134,000 | — | — |
| 2017-10-31 | $12.30 | $69.51 | 123,000 | — | — |
| 2017-10-30 | $12.39 | $70.02 | 102,900 | — | — |
| 2017-10-27 | $12.33 | $69.68 | 219,600 | — | — |
| 2017-10-26 | $12.38 | $69.96 | 137,200 | — | — |
| 2017-10-25 | $12.41 | $70.13 | 249,900 | — | — |
| 2017-10-24 | $12.59 | $71.15 | 117,700 | — | — |
| 2017-10-23 | $12.59 | $71.15 | 76,100 | — | — |
| 2017-10-20 | $12.62 | $71.32 | 74,100 | — | — |
| 2017-10-19 | $12.70 | $71.77 | 123,200 | — | — |
| 2017-10-18 | $12.61 | $71.26 | 90,900 | — | — |
| 2017-10-17 | $12.62 | $71.32 | 87,000 | — | — |
| 2017-10-16 | $12.62 | $71.32 | 71,100 | — | — |
| 2017-10-13 | $12.66 | $71.55 | 97,800 | — | — |
| 2017-10-12 | $12.65 | $71.49 | 120,400 | — | — |
| 2017-10-11 | $12.72 | $71.55 | 76,300 | — | — |
| 2017-10-10 | $12.69 | $71.38 | 57,800 | — | — |
| 2017-10-09 | $12.70 | $71.44 | 70,800 | — | — |
| 2017-10-06 | $12.72 | $71.55 | 65,400 | — | — |
| 2017-10-05 | $12.72 | $71.55 | 60,700 | — | — |
| 2017-10-04 | $12.67 | $71.27 | 40,300 | — | — |
| 2017-10-03 | $12.69 | $71.38 | 71,700 | — | — |
| 2017-10-02 | $12.78 | $71.89 | 91,900 | — | — |
| 2017-09-29 | $12.77 | $71.83 | 78,700 | — | — |
| 2017-09-28 | $12.77 | $71.83 | 78,400 | — | — |
| 2017-09-27 | $12.73 | $71.61 | 118,100 | — | — |
| 2017-09-26 | $12.83 | $72.17 | 50,100 | — | — |
| 2017-09-25 | $12.90 | $72.57 | 46,100 | — | — |
| 2017-09-22 | $12.87 | $72.40 | 66,400 | — | — |
| 2017-09-21 | $12.81 | $72.06 | 59,800 | — | — |
| 2017-09-20 | $12.92 | $72.68 | 59,800 | — | — |
| 2017-09-19 | $12.95 | $72.85 | 67,500 | — | — |
| 2017-09-18 | $12.98 | $73.02 | 79,600 | — | — |
| 2017-09-15 | $12.96 | $72.90 | 65,800 | — | — |
| 2017-09-14 | $12.92 | $72.68 | 49,500 | — | — |
| 2017-09-13 | $12.98 | $73.02 | 112,700 | — | — |
| 2017-09-12 | $12.88 | $72.45 | 104,000 | — | — |
| 2017-09-11 | $12.93 | $72.40 | 103,900 | — | — |
| 2017-09-08 | $12.93 | $72.40 | 84,300 | — | — |
| 2017-09-07 | $12.99 | $72.74 | 197,300 | — | — |
| 2017-09-06 | $12.97 | $72.63 | 99,700 | — | — |
| 2017-09-05 | $12.92 | $72.35 | 108,100 | — | — |
| 2017-09-01 | $12.93 | $72.40 | 143,100 | — | — |
| 2017-08-31 | $12.90 | $72.23 | 204,800 | — | — |
| 2017-08-30 | $12.90 | $72.23 | 193,300 | — | — |
| 2017-08-29 | $13.00 | $72.79 | 97,500 | — | — |
| 2017-08-28 | $12.91 | $72.29 | 101,300 | — | — |
| 2017-08-25 | $12.94 | $72.46 | 104,400 | — | — |
| 2017-08-24 | $12.95 | $72.51 | 88,100 | — | — |
| 2017-08-23 | $13.00 | $72.79 | 85,800 | — | — |
| 2017-08-22 | $13.00 | $72.79 | 88,200 | — | — |
| 2017-08-21 | $12.93 | $72.40 | 95,800 | — | — |
| 2017-08-18 | $12.91 | $72.29 | 106,300 | — | — |
| 2017-08-17 | $12.83 | $71.84 | 126,200 | — | — |
| 2017-08-16 | $12.82 | $71.79 | 112,000 | — | — |
| 2017-08-15 | $12.84 | $71.90 | 123,500 | — | — |
| 2017-08-14 | $12.85 | $71.95 | 92,400 | — | — |
| 2017-08-11 | $12.85 | $71.95 | 223,400 | — | — |
| 2017-08-10 | $12.75 | $71.39 | 53,200 | — | — |
| 2017-08-09 | $12.86 | $72.01 | 80,000 | — | — |
| 2017-08-08 | $12.94 | $72.13 | 88,700 | — | — |
| 2017-08-07 | $12.96 | $72.24 | 94,200 | — | — |
| 2017-08-04 | $12.93 | $72.07 | 103,300 | — | — |
| 2017-08-03 | $12.97 | $72.29 | 76,700 | — | — |
| 2017-08-02 | $12.98 | $72.35 | 93,800 | — | — |
| 2017-08-01 | $13.01 | $72.52 | 116,400 | — | — |
| 2017-07-31 | $12.92 | $72.02 | 191,000 | — | — |
| 2017-07-28 | $12.91 | $71.96 | 202,300 | — | — |
| 2017-07-27 | $12.80 | $71.35 | 207,800 | — | — |
| 2017-07-26 | $12.90 | $71.90 | 102,100 | — | — |
| 2017-07-25 | $12.81 | $71.40 | 105,400 | — | — |
| 2017-07-24 | $12.83 | $71.51 | 108,800 | — | — |
| 2017-07-21 | $12.94 | $72.13 | 78,500 | — | — |
| 2017-07-20 | $12.95 | $72.18 | 93,500 | — | — |
| 2017-07-19 | $12.99 | $72.41 | 75,300 | — | — |
| 2017-07-18 | $12.94 | $72.13 | 67,300 | — | — |
| 2017-07-17 | $12.88 | $71.79 | 71,700 | — | — |
| 2017-07-14 | $12.89 | $71.85 | 72,100 | — | — |
| 2017-07-13 | $12.78 | $71.24 | 101,000 | — | — |
| 2017-07-12 | $12.83 | $71.51 | 87,200 | — | — |
| 2017-07-11 | $12.85 | $71.30 | 100,800 | — | — |
| 2017-07-10 | $12.85 | $71.30 | 93,100 | — | — |
| 2017-07-07 | $12.69 | $70.41 | 112,200 | — | — |
| 2017-07-06 | $12.71 | $70.52 | 99,200 | — | — |
| 2017-07-05 | $12.83 | $71.19 | 77,600 | — | — |
| 2017-07-03 | $12.84 | $71.24 | 84,900 | — | — |
| 2017-06-30 | $12.83 | $71.19 | 102,600 | — | — |
| 2017-06-29 | $12.76 | $70.80 | 170,200 | — | — |
| 2017-06-28 | $12.90 | $71.57 | 75,900 | — | — |
| 2017-06-27 | $12.87 | $71.41 | 86,400 | — | — |
| 2017-06-26 | $12.85 | $71.30 | 138,600 | — | — |
| 2017-06-23 | $12.91 | $71.63 | 64,000 | — | — |
| 2017-06-22 | $12.83 | $71.19 | 119,600 | — | — |
| 2017-06-21 | $12.82 | $71.13 | 118,800 | — | — |
| 2017-06-20 | $12.88 | $71.46 | 74,100 | — | — |
| 2017-06-19 | $12.82 | $71.13 | 59,800 | — | — |
| 2017-06-16 | $12.84 | $71.24 | 81,800 | — | — |
| 2017-06-15 | $12.81 | $71.08 | 43,200 | — | — |
| 2017-06-14 | $12.77 | $70.85 | 68,500 | — | — |
| 2017-06-13 | $12.72 | $70.58 | 131,800 | — | — |
| 2017-06-12 | $12.75 | $70.74 | 101,400 | — | — |
| 2017-06-09 | $12.75 | $70.40 | 108,200 | — | — |
| 2017-06-08 | $12.82 | $70.79 | 133,200 | — | — |
| 2017-06-07 | $12.80 | $70.68 | 112,500 | — | — |
| 2017-06-06 | $12.79 | $70.62 | 204,400 | — | — |
| 2017-06-05 | $12.79 | $70.62 | 155,400 | — | — |
| 2017-06-02 | $12.80 | $70.68 | 120,900 | — | — |
| 2017-06-01 | $12.78 | $70.57 | 115,900 | — | — |
| 2017-05-31 | $12.79 | $70.62 | 117,600 | — | — |
| 2017-05-30 | $12.75 | $70.40 | 118,100 | — | — |
| 2017-05-26 | $12.69 | $70.07 | 115,400 | — | — |
| 2017-05-25 | $12.70 | $70.13 | 110,500 | — | — |
| 2017-05-24 | $12.71 | $70.18 | 151,700 | — | — |
| 2017-05-23 | $12.67 | $69.96 | 157,600 | — | — |
| 2017-05-22 | $12.67 | $69.96 | 131,600 | — | — |
| 2017-05-19 | $12.64 | $69.80 | 98,400 | — | — |
| 2017-05-18 | $12.61 | $69.63 | 199,700 | — | — |
| 2017-05-17 | $12.74 | $70.35 | 113,800 | — | — |
| 2017-05-16 | $12.73 | $70.29 | 76,500 | — | — |
| 2017-05-15 | $12.68 | $70.02 | 124,600 | — | — |
| 2017-05-12 | $12.68 | $70.02 | 82,300 | — | — |
| 2017-05-11 | $12.57 | $69.41 | 199,400 | — | — |
| 2017-05-10 | $12.46 | $68.80 | 109,200 | — | — |
| 2017-05-09 | $12.58 | $69.13 | 103,800 | — | — |
| 2017-05-08 | $12.64 | $69.46 | 79,500 | — | — |
| 2017-05-05 | $12.69 | $69.73 | 71,800 | — | — |
| 2017-05-04 | $12.65 | $69.51 | 116,800 | — | — |
| 2017-05-03 | $12.65 | $69.51 | 102,400 | — | — |
| 2017-05-02 | $12.66 | $69.57 | 164,300 | — | — |
| 2017-05-01 | $12.62 | $69.35 | 152,900 | — | — |
| 2017-04-28 | $12.64 | $69.46 | 128,300 | — | — |
| 2017-04-27 | $12.61 | $69.29 | 166,100 | — | — |
| 2017-04-26 | $12.56 | $69.02 | 162,300 | — | — |
| 2017-04-25 | $12.59 | $69.18 | 114,600 | — | — |
| 2017-04-24 | $12.64 | $69.46 | 112,900 | — | — |
| 2017-04-21 | $12.68 | $69.68 | 94,800 | — | — |
| 2017-04-20 | $12.67 | $69.62 | 106,200 | — | — |
| 2017-04-19 | $12.69 | $69.73 | 87,700 | — | — |
| 2017-04-18 | $12.67 | $69.62 | 58,100 | — | — |
| 2017-04-17 | $12.62 | $69.35 | 75,900 | — | — |
| 2017-04-13 | $12.65 | $69.51 | 98,000 | — | — |
| 2017-04-12 | $12.64 | $69.46 | 124,300 | — | — |
| 2017-04-11 | $12.61 | $69.29 | 153,700 | — | — |
| 2017-04-10 | $12.60 | $68.90 | 100,300 | — | — |
| 2017-04-07 | $12.58 | $68.79 | 73,400 | — | — |
| 2017-04-06 | $12.51 | $68.41 | 72,400 | — | — |
| 2017-04-05 | $12.52 | $68.47 | 116,300 | — | — |
| 2017-04-04 | $12.49 | $68.30 | 133,400 | — | — |
| 2017-04-03 | $12.57 | $68.74 | 100,000 | — | — |
| 2017-03-31 | $12.53 | $68.52 | 123,500 | — | — |
| 2017-03-30 | $12.49 | $68.30 | 137,500 | — | — |
| 2017-03-29 | $12.45 | $68.08 | 172,600 | — | — |
| 2017-03-28 | $12.44 | $68.03 | 132,100 | — | — |
| 2017-03-27 | $12.46 | $68.14 | 98,900 | — | — |
| 2017-03-24 | $12.38 | $67.70 | 61,800 | — | — |
| 2017-03-23 | $12.35 | $67.54 | 201,100 | — | — |
| 2017-03-22 | $12.37 | $67.65 | 132,300 | — | — |
| 2017-03-21 | $12.36 | $67.59 | 145,600 | — | — |
| 2017-03-20 | $12.32 | $67.37 | 218,100 | — | — |
| 2017-03-17 | $12.23 | $66.88 | 108,100 | — | — |
| 2017-03-16 | $12.22 | $66.82 | 202,700 | — | — |
| 2017-03-15 | $12.21 | $66.77 | 313,400 | — | — |
| 2017-03-14 | $12.12 | $66.28 | 183,700 | — | — |
| 2017-03-13 | $12.09 | $66.11 | 157,000 | — | — |
| 2017-03-10 | $12.16 | $66.16 | 292,300 | — | — |
| 2017-03-09 | $12.17 | $66.22 | 368,800 | — | — |
| 2017-03-08 | $12.38 | $67.36 | 153,100 | — | — |
| 2017-03-07 | $12.45 | $67.74 | 66,000 | — | — |
| 2017-03-06 | $12.49 | $67.96 | 84,200 | — | — |
| 2017-03-03 | $12.53 | $68.18 | 108,900 | — | — |
| 2017-03-02 | $12.54 | $68.23 | 158,400 | — | — |
| 2017-03-01 | $12.60 | $68.56 | 165,700 | — | — |
| 2017-02-28 | $12.63 | $68.72 | 102,200 | — | — |
| 2017-02-27 | $12.64 | $68.77 | 109,600 | — | — |
| 2017-02-24 | $12.65 | $68.83 | 111,900 | — | — |
| 2017-02-23 | $12.62 | $68.67 | 107,200 | — | — |
| 2017-02-22 | $12.51 | $68.07 | 91,600 | — | — |
| 2017-02-21 | $12.47 | $67.85 | 90,300 | — | — |
| 2017-02-17 | $12.45 | $67.74 | 95,000 | — | — |
| 2017-02-16 | $12.45 | $67.74 | 101,300 | — | — |
| 2017-02-15 | $12.50 | $68.01 | 132,100 | — | — |
| 2017-02-14 | $12.56 | $68.34 | 114,100 | — | — |
| 2017-02-13 | $12.56 | $68.34 | 131,600 | — | — |
| 2017-02-10 | $12.65 | $68.50 | 94,100 | — | — |
| 2017-02-09 | $12.68 | $68.66 | 85,500 | — | — |
| 2017-02-08 | $12.70 | $68.77 | 118,100 | — | — |
| 2017-02-07 | $12.70 | $68.77 | 130,800 | — | — |
| 2017-02-06 | $12.66 | $68.55 | 102,200 | — | — |
| 2017-02-03 | $12.67 | $68.61 | 89,900 | — | — |
| 2017-02-02 | $12.63 | $68.39 | 108,300 | — | — |
| 2017-02-01 | $12.65 | $68.50 | 228,400 | — | — |
| 2017-01-31 | $12.66 | $68.55 | 120,600 | — | — |
| 2017-01-30 | $12.64 | $68.44 | 68,100 | — | — |
| 2017-01-27 | $12.63 | $68.39 | 135,700 | — | — |
| 2017-01-26 | $12.61 | $68.28 | 156,800 | — | — |
| 2017-01-25 | $12.58 | $68.12 | 175,200 | — | — |
| 2017-01-24 | $12.56 | $68.01 | 128,700 | — | — |
| 2017-01-23 | $12.57 | $68.06 | 159,400 | — | — |
| 2017-01-20 | $12.51 | $67.74 | 200,500 | — | — |
| 2017-01-19 | $12.51 | $67.74 | 193,200 | — | — |
| 2017-01-18 | $12.55 | $67.96 | 201,100 | — | — |
| 2017-01-17 | $12.50 | $67.69 | 183,300 | — | — |
| 2017-01-13 | $12.58 | $67.79 | 122,400 | — | — |
| 2017-01-12 | $12.56 | $67.68 | 188,000 | — | — |
| 2017-01-11 | $12.54 | $67.57 | 111,500 | — | — |
| 2017-01-10 | $12.49 | $67.30 | 155,500 | — | — |
| 2017-01-09 | $12.47 | $67.20 | 125,400 | — | — |
| 2017-01-06 | $12.42 | $66.93 | 154,900 | — | — |
| 2017-01-05 | $12.47 | $67.20 | 208,200 | — | — |
| 2017-01-04 | $12.40 | $66.82 | 160,200 | — | — |
| 2017-01-03 | $12.27 | $66.12 | 149,000 | — | — |