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 | $12.15 | $50.41 | 83,700 | — | — |
| 2017-12-28 | $12.12 | $50.28 | 182,500 | — | — |
| 2017-12-27 | $12.11 | $50.24 | 127,700 | — | — |
| 2017-12-26 | $12.11 | $50.24 | 60,000 | — | — |
| 2017-12-22 | $12.09 | $50.16 | 63,400 | — | — |
| 2017-12-21 | $12.10 | $50.20 | 141,700 | — | — |
| 2017-12-20 | $12.08 | $50.12 | 109,500 | — | — |
| 2017-12-19 | $12.09 | $50.16 | 137,000 | — | — |
| 2017-12-18 | $12.08 | $50.12 | 139,000 | — | — |
| 2017-12-15 | $12.10 | $50.20 | 81,000 | — | — |
| 2017-12-14 | $12.13 | $50.33 | 90,500 | — | — |
| 2017-12-13 | $12.16 | $50.45 | 47,400 | — | — |
| 2017-12-12 | $12.12 | $50.28 | 75,400 | — | — |
| 2017-12-11 | $12.20 | $50.40 | 74,700 | — | — |
| 2017-12-08 | $12.18 | $50.32 | 79,200 | — | — |
| 2017-12-07 | $12.21 | $50.44 | 44,500 | — | — |
| 2017-12-06 | $12.18 | $50.32 | 79,700 | — | — |
| 2017-12-05 | $12.12 | $50.07 | 58,900 | — | — |
| 2017-12-04 | $12.11 | $50.03 | 70,500 | — | — |
| 2017-12-01 | $12.12 | $50.07 | 87,200 | — | — |
| 2017-11-30 | $12.03 | $49.70 | 79,800 | — | — |
| 2017-11-29 | $12.04 | $49.74 | 43,000 | — | — |
| 2017-11-28 | $12.05 | $49.78 | 57,300 | — | — |
| 2017-11-27 | $12.06 | $49.82 | 67,400 | — | — |
| 2017-11-24 | $12.08 | $49.90 | 28,600 | — | — |
| 2017-11-22 | $12.06 | $49.82 | 47,400 | — | — |
| 2017-11-21 | $12.09 | $49.95 | 89,000 | — | — |
| 2017-11-20 | $12.03 | $49.70 | 66,100 | — | — |
| 2017-11-17 | $12.06 | $49.82 | 28,400 | — | — |
| 2017-11-16 | $12.07 | $49.86 | 60,200 | — | — |
| 2017-11-15 | $12.06 | $49.82 | 64,900 | — | — |
| 2017-11-14 | $12.06 | $49.82 | 65,300 | — | — |
| 2017-11-13 | $12.08 | $49.69 | 65,900 | — | — |
| 2017-11-10 | $12.05 | $49.57 | 65,900 | — | — |
| 2017-11-09 | $12.14 | $49.94 | 47,700 | — | — |
| 2017-11-08 | $12.15 | $49.98 | 64,000 | — | — |
| 2017-11-07 | $12.11 | $49.81 | 96,100 | — | — |
| 2017-11-06 | $12.06 | $49.61 | 41,600 | — | — |
| 2017-11-03 | $12.05 | $49.57 | 49,900 | — | — |
| 2017-11-02 | $12.06 | $49.61 | 69,500 | — | — |
| 2017-11-01 | $12.07 | $49.65 | 100,400 | — | — |
| 2017-10-31 | $12.11 | $49.81 | 31,200 | — | — |
| 2017-10-30 | $12.13 | $49.90 | 25,900 | — | — |
| 2017-10-27 | $12.09 | $49.73 | 89,500 | — | — |
| 2017-10-26 | $12.14 | $49.94 | 43,000 | — | — |
| 2017-10-25 | $12.18 | $50.10 | 51,100 | — | — |
| 2017-10-24 | $12.21 | $50.22 | 43,200 | — | — |
| 2017-10-23 | $12.24 | $50.35 | 30,000 | — | — |
| 2017-10-20 | $12.23 | $50.31 | 40,700 | — | — |
| 2017-10-19 | $12.26 | $50.43 | 31,900 | — | — |
| 2017-10-18 | $12.23 | $50.31 | 53,300 | — | — |
| 2017-10-17 | $12.28 | $50.51 | 44,000 | — | — |
| 2017-10-16 | $12.29 | $50.55 | 42,800 | — | — |
| 2017-10-13 | $12.29 | $50.55 | 34,400 | — | — |
| 2017-10-12 | $12.25 | $50.39 | 31,100 | — | — |
| 2017-10-11 | $12.29 | $50.34 | 29,900 | — | — |
| 2017-10-10 | $12.29 | $50.34 | 51,600 | — | — |
| 2017-10-09 | $12.26 | $50.22 | 23,900 | — | — |
| 2017-10-06 | $12.27 | $50.26 | 38,400 | — | — |
| 2017-10-05 | $12.27 | $50.26 | 33,800 | — | — |
| 2017-10-04 | $12.28 | $50.30 | 26,500 | — | — |
| 2017-10-03 | $12.28 | $50.30 | 47,600 | — | — |
| 2017-10-02 | $12.32 | $50.46 | 24,400 | — | — |
| 2017-09-29 | $12.31 | $50.42 | 75,200 | — | — |
| 2017-09-28 | $12.34 | $50.54 | 34,900 | — | — |
| 2017-09-27 | $12.34 | $50.54 | 60,700 | — | — |
| 2017-09-26 | $12.40 | $50.79 | 25,700 | — | — |
| 2017-09-25 | $12.38 | $50.71 | 48,700 | — | — |
| 2017-09-22 | $12.36 | $50.63 | 89,000 | — | — |
| 2017-09-21 | $12.38 | $50.71 | 40,200 | — | — |
| 2017-09-20 | $12.40 | $50.79 | 30,300 | — | — |
| 2017-09-19 | $12.49 | $51.16 | 29,900 | — | — |
| 2017-09-18 | $12.49 | $51.16 | 51,500 | — | — |
| 2017-09-15 | $12.51 | $51.24 | 34,700 | — | — |
| 2017-09-14 | $12.47 | $51.08 | 24,500 | — | — |
| 2017-09-13 | $12.46 | $51.04 | 42,600 | — | — |
| 2017-09-12 | $12.47 | $51.08 | 20,100 | — | — |
| 2017-09-11 | $12.50 | $50.99 | 27,400 | — | — |
| 2017-09-08 | $12.52 | $51.07 | 23,200 | — | — |
| 2017-09-07 | $12.50 | $50.99 | 33,000 | — | — |
| 2017-09-06 | $12.50 | $50.99 | 36,800 | — | — |
| 2017-09-05 | $12.54 | $51.15 | 97,200 | — | — |
| 2017-09-01 | $12.51 | $51.03 | 52,000 | — | — |
| 2017-08-31 | $12.51 | $51.03 | 39,900 | — | — |
| 2017-08-30 | $12.51 | $51.03 | 60,400 | — | — |
| 2017-08-29 | $12.56 | $51.23 | 84,600 | — | — |
| 2017-08-28 | $12.47 | $50.86 | 33,700 | — | — |
| 2017-08-25 | $12.45 | $50.78 | 22,600 | — | — |
| 2017-08-24 | $12.50 | $50.99 | 26,800 | — | — |
| 2017-08-23 | $12.52 | $51.07 | 25,900 | — | — |
| 2017-08-22 | $12.48 | $50.91 | 23,300 | — | — |
| 2017-08-21 | $12.48 | $50.91 | 38,900 | — | — |
| 2017-08-18 | $12.46 | $50.82 | 21,900 | — | — |
| 2017-08-17 | $12.44 | $50.74 | 26,000 | — | — |
| 2017-08-16 | $12.39 | $50.54 | 24,400 | — | — |
| 2017-08-15 | $12.35 | $50.37 | 46,900 | — | — |
| 2017-08-14 | $12.43 | $50.70 | 26,400 | — | — |
| 2017-08-11 | $12.50 | $50.99 | 132,100 | — | — |
| 2017-08-10 | $12.44 | $50.74 | 56,100 | — | — |
| 2017-08-09 | $12.45 | $50.78 | 31,800 | — | — |
| 2017-08-08 | $12.56 | $51.02 | 20,600 | — | — |
| 2017-08-07 | $12.62 | $51.26 | 34,400 | — | — |
| 2017-08-04 | $12.58 | $51.10 | 29,700 | — | — |
| 2017-08-03 | $12.65 | $51.38 | 25,600 | — | — |
| 2017-08-02 | $12.62 | $51.26 | 46,700 | — | — |
| 2017-08-01 | $12.63 | $51.30 | 48,800 | — | — |
| 2017-07-31 | $12.56 | $51.02 | 27,100 | — | — |
| 2017-07-28 | $12.52 | $50.86 | 58,600 | — | — |
| 2017-07-27 | $12.51 | $50.82 | 35,200 | — | — |
| 2017-07-26 | $12.49 | $50.74 | 31,000 | — | — |
| 2017-07-25 | $12.44 | $50.53 | 67,000 | — | — |
| 2017-07-24 | $12.46 | $50.61 | 39,900 | — | — |
| 2017-07-21 | $12.45 | $50.57 | 25,700 | — | — |
| 2017-07-20 | $12.49 | $50.74 | 19,400 | — | — |
| 2017-07-19 | $12.50 | $50.78 | 19,900 | — | — |
| 2017-07-18 | $12.49 | $50.74 | 49,800 | — | — |
| 2017-07-17 | $12.42 | $50.45 | 25,300 | — | — |
| 2017-07-14 | $12.46 | $50.61 | 44,300 | — | — |
| 2017-07-13 | $12.39 | $50.33 | 27,900 | — | — |
| 2017-07-12 | $12.39 | $50.33 | 30,200 | — | — |
| 2017-07-11 | $12.42 | $50.24 | 26,600 | — | — |
| 2017-07-10 | $12.40 | $50.16 | 18,400 | — | — |
| 2017-07-07 | $12.35 | $49.96 | 13,200 | — | — |
| 2017-07-06 | $12.36 | $50.00 | 28,900 | — | — |
| 2017-07-05 | $12.41 | $50.20 | 25,100 | — | — |
| 2017-07-03 | $12.39 | $50.12 | 28,400 | — | — |
| 2017-06-30 | $12.35 | $49.96 | 39,500 | — | — |
| 2017-06-29 | $12.34 | $49.92 | 61,200 | — | — |
| 2017-06-28 | $12.46 | $50.40 | 13,700 | — | — |
| 2017-06-27 | $12.44 | $50.32 | 54,600 | — | — |
| 2017-06-26 | $12.46 | $50.40 | 23,000 | — | — |
| 2017-06-23 | $12.49 | $50.52 | 27,400 | — | — |
| 2017-06-22 | $12.50 | $50.56 | 33,200 | — | — |
| 2017-06-21 | $12.43 | $50.28 | 19,300 | — | — |
| 2017-06-20 | $12.42 | $50.24 | 22,300 | — | — |
| 2017-06-19 | $12.42 | $50.24 | 49,200 | — | — |
| 2017-06-16 | $12.45 | $50.36 | 57,700 | — | — |
| 2017-06-15 | $12.35 | $49.96 | 12,800 | — | — |
| 2017-06-14 | $12.36 | $50.00 | 76,600 | — | — |
| 2017-06-13 | $12.30 | $49.75 | 35,800 | — | — |
| 2017-06-12 | $12.32 | $49.84 | 17,100 | — | — |
| 2017-06-09 | $12.39 | $49.91 | 20,000 | — | — |
| 2017-06-08 | $12.42 | $50.03 | 24,700 | — | — |
| 2017-06-07 | $12.45 | $50.15 | 23,000 | — | — |
| 2017-06-06 | $12.49 | $50.31 | 29,000 | — | — |
| 2017-06-05 | $12.42 | $50.03 | 28,000 | — | — |
| 2017-06-02 | $12.44 | $50.11 | 41,900 | — | — |
| 2017-06-01 | $12.41 | $49.99 | 44,400 | — | — |
| 2017-05-31 | $12.41 | $49.99 | 59,400 | — | — |
| 2017-05-30 | $12.36 | $49.79 | 19,400 | — | — |
| 2017-05-26 | $12.34 | $49.71 | 29,300 | — | — |
| 2017-05-25 | $12.29 | $49.50 | 42,200 | — | — |
| 2017-05-24 | $12.30 | $49.55 | 37,900 | — | — |
| 2017-05-23 | $12.30 | $49.55 | 22,900 | — | — |
| 2017-05-22 | $12.28 | $49.46 | 40,400 | — | — |
| 2017-05-19 | $12.29 | $49.50 | 11,500 | — | — |
| 2017-05-18 | $12.28 | $49.46 | 86,600 | — | — |
| 2017-05-17 | $12.40 | $49.95 | 27,600 | — | — |
| 2017-05-16 | $12.32 | $49.63 | 22,200 | — | — |
| 2017-05-15 | $12.34 | $49.71 | 36,800 | — | — |
| 2017-05-12 | $12.31 | $49.59 | 21,000 | — | — |
| 2017-05-11 | $12.23 | $49.26 | 70,600 | — | — |
| 2017-05-10 | $12.19 | $49.10 | 60,300 | — | — |
| 2017-05-09 | $12.29 | $49.30 | 25,900 | — | — |
| 2017-05-08 | $12.35 | $49.54 | 28,700 | — | — |
| 2017-05-05 | $12.37 | $49.62 | 10,200 | — | — |
| 2017-05-04 | $12.38 | $49.66 | 22,900 | — | — |
| 2017-05-03 | $12.38 | $49.66 | 15,800 | — | — |
| 2017-05-02 | $12.39 | $49.70 | 30,300 | — | — |
| 2017-05-01 | $12.34 | $49.50 | 49,700 | — | — |
| 2017-04-28 | $12.33 | $49.46 | 32,200 | — | — |
| 2017-04-27 | $12.34 | $49.50 | 24,200 | — | — |
| 2017-04-26 | $12.34 | $49.50 | 50,300 | — | — |
| 2017-04-25 | $12.28 | $49.26 | 66,100 | — | — |
| 2017-04-24 | $12.37 | $49.62 | 81,900 | — | — |
| 2017-04-21 | $12.39 | $49.70 | 33,400 | — | — |
| 2017-04-20 | $12.38 | $49.66 | 39,500 | — | — |
| 2017-04-19 | $12.41 | $49.78 | 20,100 | — | — |
| 2017-04-18 | $12.48 | $50.06 | 70,700 | — | — |
| 2017-04-17 | $12.38 | $49.66 | 42,300 | — | — |
| 2017-04-13 | $12.38 | $49.66 | 36,300 | — | — |
| 2017-04-12 | $12.35 | $49.54 | 47,100 | — | — |
| 2017-04-11 | $12.33 | $49.46 | 39,000 | — | — |
| 2017-04-10 | $12.33 | $49.25 | 14,600 | — | — |
| 2017-04-07 | $12.26 | $48.97 | 44,400 | — | — |
| 2017-04-06 | $12.23 | $48.85 | 18,800 | — | — |
| 2017-04-05 | $12.20 | $48.73 | 41,300 | — | — |
| 2017-04-04 | $12.20 | $48.73 | 56,300 | — | — |
| 2017-04-03 | $12.21 | $48.77 | 28,500 | — | — |
| 2017-03-31 | $12.17 | $48.61 | 25,600 | — | — |
| 2017-03-30 | $12.17 | $48.61 | 40,500 | — | — |
| 2017-03-29 | $12.17 | $48.61 | 47,300 | — | — |
| 2017-03-28 | $12.14 | $48.49 | 28,500 | — | — |
| 2017-03-27 | $12.14 | $48.49 | 34,400 | — | — |
| 2017-03-24 | $12.10 | $48.33 | 32,200 | — | — |
| 2017-03-23 | $12.09 | $48.29 | 25,700 | — | — |
| 2017-03-22 | $12.10 | $48.33 | 75,400 | — | — |
| 2017-03-21 | $12.11 | $48.37 | 129,800 | — | — |
| 2017-03-20 | $11.99 | $47.89 | 17,000 | — | — |
| 2017-03-17 | $11.96 | $47.77 | 55,000 | — | — |
| 2017-03-16 | $11.95 | $47.73 | 40,000 | — | — |
| 2017-03-15 | $11.99 | $47.89 | 112,100 | — | — |
| 2017-03-14 | $11.88 | $47.45 | 40,600 | — | — |
| 2017-03-13 | $11.88 | $47.45 | 39,700 | — | — |
| 2017-03-10 | $11.97 | $47.60 | 50,400 | — | — |
| 2017-03-09 | $11.98 | $47.64 | 89,400 | — | — |
| 2017-03-08 | $12.09 | $48.08 | 28,500 | — | — |
| 2017-03-07 | $12.12 | $48.20 | 22,600 | — | — |
| 2017-03-06 | $12.12 | $48.20 | 25,200 | — | — |
| 2017-03-03 | $12.13 | $48.24 | 36,300 | — | — |
| 2017-03-02 | $12.18 | $48.44 | 27,100 | — | — |
| 2017-03-01 | $12.24 | $48.68 | 92,800 | — | — |
| 2017-02-28 | $12.29 | $48.87 | 47,400 | — | — |
| 2017-02-27 | $12.25 | $48.72 | 73,600 | — | — |
| 2017-02-24 | $12.26 | $48.76 | 40,100 | — | — |
| 2017-02-23 | $12.22 | $48.60 | 50,400 | — | — |
| 2017-02-22 | $12.19 | $48.48 | 39,900 | — | — |
| 2017-02-21 | $12.19 | $48.48 | 29,100 | — | — |
| 2017-02-17 | $12.19 | $48.48 | 36,400 | — | — |
| 2017-02-16 | $12.19 | $48.48 | 39,200 | — | — |
| 2017-02-15 | $12.15 | $48.32 | 63,500 | — | — |
| 2017-02-14 | $12.25 | $48.72 | 72,300 | — | — |
| 2017-02-13 | $12.31 | $48.95 | 82,100 | — | — |
| 2017-02-10 | $12.32 | $48.79 | 124,300 | — | — |
| 2017-02-09 | $12.33 | $48.83 | 42,100 | — | — |
| 2017-02-08 | $12.40 | $49.10 | 31,000 | — | — |
| 2017-02-07 | $12.39 | $49.06 | 45,100 | — | — |
| 2017-02-06 | $12.36 | $48.95 | 23,800 | — | — |
| 2017-02-03 | $12.37 | $48.98 | 18,600 | — | — |
| 2017-02-02 | $12.34 | $48.87 | 14,900 | — | — |
| 2017-02-01 | $12.38 | $49.02 | 16,700 | — | — |
| 2017-01-31 | $12.40 | $49.10 | 34,300 | — | — |
| 2017-01-30 | $12.36 | $48.95 | 19,300 | — | — |
| 2017-01-27 | $12.34 | $48.87 | 80,000 | — | — |
| 2017-01-26 | $12.22 | $48.39 | 83,600 | — | — |
| 2017-01-25 | $12.18 | $48.23 | 64,100 | — | — |
| 2017-01-24 | $12.23 | $48.43 | 32,300 | — | — |
| 2017-01-23 | $12.29 | $48.67 | 20,000 | — | — |
| 2017-01-20 | $12.24 | $48.47 | 35,200 | — | — |
| 2017-01-19 | $12.28 | $48.63 | 52,200 | — | — |
| 2017-01-18 | $12.35 | $48.91 | 67,200 | — | — |
| 2017-01-17 | $12.37 | $48.98 | 51,300 | — | — |
| 2017-01-13 | $12.37 | $48.78 | 53,500 | — | — |
| 2017-01-12 | $12.39 | $48.86 | 57,200 | — | — |
| 2017-01-11 | $12.32 | $48.58 | 63,200 | — | — |
| 2017-01-10 | $12.35 | $48.70 | 51,400 | — | — |
| 2017-01-09 | $12.36 | $48.74 | 15,900 | — | — |
| 2017-01-06 | $12.32 | $48.58 | 52,800 | — | — |
| 2017-01-05 | $12.31 | $48.54 | 56,500 | — | — |
| 2017-01-04 | $12.29 | $48.46 | 52,500 | — | — |
| 2017-01-03 | $12.23 | $48.23 | 37,100 | — | — |