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
- 2010-06-09 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 | $16.77 | $16.77 | 49,600 | — | — |
| 2017-12-28 | $16.77 | $16.77 | 30,200 | — | — |
| 2017-12-27 | $16.86 | $16.86 | 38,400 | — | — |
| 2017-12-26 | $16.80 | $16.80 | 39,500 | — | — |
| 2017-12-22 | $16.81 | $16.81 | 37,600 | — | — |
| 2017-12-21 | $16.76 | $16.76 | 86,600 | — | — |
| 2017-12-20 | $16.67 | $16.67 | 26,800 | — | — |
| 2017-12-19 | $16.62 | $16.62 | 26,900 | — | — |
| 2017-12-18 | $16.58 | $16.58 | 58,100 | — | — |
| 2017-12-15 | $16.57 | $16.57 | 102,800 | — | — |
| 2017-12-14 | $16.67 | $16.67 | 44,200 | — | — |
| 2017-12-13 | $16.68 | $16.68 | 321,000 | — | — |
| 2017-12-12 | $16.65 | $16.65 | 68,900 | — | — |
| 2017-12-11 | $16.70 | $16.70 | 46,100 | — | — |
| 2017-12-08 | $16.84 | $16.84 | 22,300 | — | — |
| 2017-12-07 | $16.81 | $16.81 | 31,400 | — | — |
| 2017-12-06 | $16.83 | $16.83 | 41,100 | — | — |
| 2017-12-05 | $16.91 | $16.91 | 31,200 | — | — |
| 2017-12-04 | $16.88 | $16.88 | 47,300 | — | — |
| 2017-12-01 | $17.08 | $17.08 | 57,600 | — | — |
| 2017-11-30 | $16.99 | $16.99 | 99,200 | — | — |
| 2017-11-29 | $16.92 | $16.92 | 44,400 | — | — |
| 2017-11-28 | $16.72 | $16.72 | 36,500 | — | — |
| 2017-11-27 | $16.83 | $16.83 | 34,700 | — | — |
| 2017-11-24 | $16.93 | $16.93 | 36,900 | — | — |
| 2017-11-22 | $17.03 | $17.03 | 41,500 | — | — |
| 2017-11-21 | $16.98 | $16.98 | 71,800 | — | — |
| 2017-11-20 | $17.01 | $17.01 | 57,000 | — | — |
| 2017-11-17 | $16.97 | $16.97 | 109,600 | — | — |
| 2017-11-16 | $16.69 | $16.69 | 72,100 | — | — |
| 2017-11-15 | $16.81 | $16.81 | 40,400 | — | — |
| 2017-11-14 | $16.78 | $16.78 | 112,300 | — | — |
| 2017-11-13 | $16.96 | $16.96 | 50,200 | — | — |
| 2017-11-10 | $17.04 | $17.04 | 56,600 | — | — |
| 2017-11-09 | $17.00 | $17.00 | 179,900 | — | — |
| 2017-11-08 | $17.23 | $17.23 | 35,500 | — | — |
| 2017-11-07 | $17.27 | $17.27 | 33,500 | — | — |
| 2017-11-06 | $17.27 | $17.27 | 57,800 | — | — |
| 2017-11-03 | $17.32 | $17.32 | 34,600 | — | — |
| 2017-11-02 | $17.40 | $17.40 | 47,000 | — | — |
| 2017-11-01 | $17.29 | $17.29 | 36,000 | — | — |
| 2017-10-31 | $17.21 | $17.21 | 47,300 | — | — |
| 2017-10-30 | $17.35 | $17.35 | 31,300 | — | — |
| 2017-10-27 | $17.34 | $17.34 | 60,000 | — | — |
| 2017-10-26 | $17.41 | $17.41 | 42,500 | — | — |
| 2017-10-25 | $17.46 | $17.46 | 52,300 | — | — |
| 2017-10-24 | $17.52 | $17.52 | 25,700 | — | — |
| 2017-10-23 | $17.47 | $17.47 | 84,800 | — | — |
| 2017-10-20 | $17.19 | $17.19 | 78,100 | — | — |
| 2017-10-19 | $17.34 | $17.34 | 113,100 | — | — |
| 2017-10-18 | $17.33 | $17.33 | 55,800 | — | — |
| 2017-10-17 | $17.40 | $17.40 | 33,100 | — | — |
| 2017-10-16 | $17.44 | $17.44 | 23,900 | — | — |
| 2017-10-13 | $17.51 | $17.51 | 52,300 | — | — |
| 2017-10-12 | $17.36 | $17.36 | 199,200 | — | — |
| 2017-10-11 | $17.20 | $17.20 | 41,800 | — | — |
| 2017-10-10 | $17.34 | $17.34 | 17,400 | — | — |
| 2017-10-09 | $17.39 | $17.39 | 25,300 | — | — |
| 2017-10-06 | $17.41 | $17.41 | 24,500 | — | — |
| 2017-10-05 | $17.37 | $17.37 | 29,800 | — | — |
| 2017-10-04 | $17.30 | $17.30 | 55,900 | — | — |
| 2017-10-03 | $17.36 | $17.36 | 66,600 | — | — |
| 2017-10-02 | $17.47 | $17.47 | 30,400 | — | — |
| 2017-09-29 | $17.64 | $17.64 | 100,200 | — | — |
| 2017-09-28 | $17.48 | $17.48 | 41,200 | — | — |
| 2017-09-27 | $17.56 | $17.56 | 46,600 | — | — |
| 2017-09-26 | $17.47 | $17.47 | 102,800 | — | — |
| 2017-09-25 | $17.52 | $17.52 | 42,900 | — | — |
| 2017-09-22 | $17.48 | $17.48 | 39,000 | — | — |
| 2017-09-21 | $17.37 | $17.37 | 21,800 | — | — |
| 2017-09-20 | $17.37 | $17.37 | 41,900 | — | — |
| 2017-09-19 | $17.28 | $17.28 | 67,300 | — | — |
| 2017-09-18 | $17.41 | $17.41 | 53,300 | — | — |
| 2017-09-15 | $17.57 | $17.57 | 33,400 | — | — |
| 2017-09-14 | $17.54 | $17.54 | 36,200 | — | — |
| 2017-09-13 | $17.43 | $17.43 | 52,100 | — | — |
| 2017-09-12 | $17.40 | $17.40 | 331,300 | — | — |
| 2017-09-11 | $17.67 | $17.67 | 29,200 | — | — |
| 2017-09-08 | $17.66 | $17.66 | 39,500 | — | — |
| 2017-09-07 | $17.60 | $17.60 | 87,700 | — | — |
| 2017-09-06 | $17.84 | $17.84 | 56,300 | — | — |
| 2017-09-05 | $17.71 | $17.71 | 78,200 | — | — |
| 2017-09-01 | $17.56 | $17.56 | 61,300 | — | — |
| 2017-08-31 | $17.69 | $17.69 | 108,600 | — | — |
| 2017-08-30 | $17.13 | $17.13 | 85,600 | — | — |
| 2017-08-29 | $17.31 | $17.31 | 72,800 | — | — |
| 2017-08-28 | $17.41 | $17.41 | 35,900 | — | — |
| 2017-08-25 | $17.48 | $17.48 | 70,900 | — | — |
| 2017-08-24 | $17.63 | $17.63 | 43,800 | — | — |
| 2017-08-23 | $17.60 | $17.60 | 86,500 | — | — |
| 2017-08-22 | $17.78 | $17.78 | 64,400 | — | — |
| 2017-08-21 | $17.87 | $17.87 | 106,500 | — | — |
| 2017-08-18 | $17.99 | $17.99 | 58,100 | — | — |
| 2017-08-17 | $17.92 | $17.92 | 114,100 | — | — |
| 2017-08-16 | $18.06 | $18.06 | 288,300 | — | — |
| 2017-08-15 | $18.16 | $18.16 | 113,300 | — | — |
| 2017-08-14 | $18.46 | $18.46 | 68,100 | — | — |
| 2017-08-11 | $18.42 | $18.42 | 88,900 | — | — |
| 2017-08-10 | $18.32 | $18.32 | 327,900 | — | — |
| 2017-08-09 | $18.84 | $18.84 | 44,800 | — | — |
| 2017-08-08 | $18.79 | $18.79 | 168,400 | — | — |
| 2017-08-07 | $18.89 | $18.89 | 192,100 | — | — |
| 2017-08-04 | $18.71 | $18.71 | 88,200 | — | — |
| 2017-08-03 | $18.59 | $18.59 | 115,100 | — | — |
| 2017-08-02 | $18.59 | $18.59 | 53,600 | — | — |
| 2017-08-01 | $18.50 | $18.50 | 218,000 | — | — |
| 2017-07-31 | $18.88 | $18.88 | 182,700 | — | — |
| 2017-07-28 | $19.02 | $19.02 | 92,900 | — | — |
| 2017-07-27 | $18.90 | $18.90 | 60,700 | — | — |
| 2017-07-26 | $18.86 | $18.86 | 120,900 | — | — |
| 2017-07-25 | $18.72 | $18.72 | 263,300 | — | — |
| 2017-07-24 | $19.04 | $19.04 | 167,000 | — | — |
| 2017-07-21 | $19.20 | $19.20 | 174,900 | — | — |
| 2017-07-20 | $19.62 | $19.62 | 131,300 | — | — |
| 2017-07-19 | $19.30 | $19.30 | 213,900 | — | — |
| 2017-07-18 | $19.06 | $19.06 | 259,700 | — | — |
| 2017-07-17 | $18.99 | $18.99 | 114,400 | — | — |
| 2017-07-14 | $18.97 | $18.97 | 115,200 | — | — |
| 2017-07-13 | $18.74 | $18.74 | 399,400 | — | — |
| 2017-07-12 | $19.33 | $19.33 | 240,400 | — | — |
| 2017-07-11 | $19.99 | $19.99 | 121,000 | — | — |
| 2017-07-10 | $19.99 | $19.99 | 196,500 | — | — |
| 2017-07-07 | $19.56 | $19.56 | 143,400 | — | — |
| 2017-07-06 | $19.53 | $19.53 | 184,500 | — | — |
| 2017-07-05 | $19.59 | $19.59 | 205,000 | — | — |
| 2017-07-03 | $19.33 | $19.33 | 265,300 | — | — |
| 2017-06-30 | $19.05 | $19.05 | 201,200 | — | — |
| 2017-06-29 | $18.52 | $18.52 | 77,700 | — | — |
| 2017-06-28 | $18.42 | $18.42 | 50,300 | — | — |
| 2017-06-27 | $18.42 | $18.42 | 24,700 | — | — |
| 2017-06-26 | $18.45 | $18.45 | 77,200 | — | — |
| 2017-06-23 | $18.37 | $18.37 | 227,900 | — | — |
| 2017-06-22 | $18.55 | $18.55 | 135,900 | — | — |
| 2017-06-21 | $18.84 | $18.84 | 55,300 | — | — |
| 2017-06-20 | $18.85 | $18.85 | 98,700 | — | — |
| 2017-06-19 | $19.13 | $19.13 | 66,000 | — | — |
| 2017-06-16 | $19.52 | $19.52 | 65,200 | — | — |
| 2017-06-15 | $19.23 | $19.23 | 82,500 | — | — |
| 2017-06-14 | $19.21 | $19.21 | 43,400 | — | — |
| 2017-06-13 | $19.39 | $19.39 | 68,200 | — | — |
| 2017-06-12 | $19.20 | $19.20 | 98,900 | — | — |
| 2017-06-09 | $19.63 | $19.63 | 102,100 | — | — |
| 2017-06-08 | $19.46 | $19.46 | 128,700 | — | — |
| 2017-06-07 | $19.50 | $19.50 | 113,300 | — | — |
| 2017-06-06 | $19.25 | $19.25 | 72,200 | — | — |
| 2017-06-05 | $19.01 | $19.01 | 26,200 | — | — |
| 2017-06-02 | $18.98 | $18.98 | 39,200 | — | — |
| 2017-06-01 | $18.90 | $18.90 | 67,600 | — | — |
| 2017-05-31 | $18.97 | $18.97 | 76,800 | — | — |
| 2017-05-30 | $18.75 | $18.75 | 73,900 | — | — |
| 2017-05-26 | $19.04 | $19.04 | 45,400 | — | — |
| 2017-05-25 | $18.86 | $18.86 | 32,800 | — | — |
| 2017-05-24 | $18.91 | $18.91 | 22,400 | — | — |
| 2017-05-23 | $18.88 | $18.88 | 51,600 | — | — |
| 2017-05-22 | $19.10 | $19.10 | 92,900 | — | — |
| 2017-05-19 | $18.98 | $18.98 | 50,300 | — | — |
| 2017-05-18 | $18.66 | $18.66 | 38,600 | — | — |
| 2017-05-17 | $18.94 | $18.94 | 36,700 | — | — |
| 2017-05-16 | $18.79 | $18.79 | 47,900 | — | — |
| 2017-05-15 | $18.77 | $18.77 | 71,300 | — | — |
| 2017-05-12 | $18.91 | $18.91 | 15,700 | — | — |
| 2017-05-11 | $18.84 | $18.84 | 31,400 | — | — |
| 2017-05-10 | $19.00 | $19.00 | 88,400 | — | — |
| 2017-05-09 | $18.72 | $18.72 | 27,200 | — | — |
| 2017-05-08 | $18.70 | $18.70 | 48,300 | — | — |
| 2017-05-05 | $18.95 | $18.95 | 31,400 | — | — |
| 2017-05-04 | $18.74 | $18.74 | 52,200 | — | — |
| 2017-05-03 | $19.09 | $19.09 | 19,400 | — | — |
| 2017-05-02 | $19.01 | $19.01 | 96,000 | — | — |
| 2017-05-01 | $19.21 | $19.21 | 134,100 | — | — |
| 2017-04-28 | $18.71 | $18.71 | 22,300 | — | — |
| 2017-04-27 | $18.79 | $18.79 | 37,500 | — | — |
| 2017-04-26 | $18.71 | $18.71 | 30,900 | — | — |
| 2017-04-25 | $18.95 | $18.95 | 93,700 | — | — |
| 2017-04-24 | $18.68 | $18.68 | 65,400 | — | — |
| 2017-04-21 | $18.59 | $18.59 | 37,200 | — | — |
| 2017-04-20 | $18.59 | $18.59 | 43,700 | — | — |
| 2017-04-19 | $18.82 | $18.82 | 57,300 | — | — |
| 2017-04-18 | $18.83 | $18.83 | 43,700 | — | — |
| 2017-04-17 | $19.03 | $19.03 | 31,800 | — | — |
| 2017-04-13 | $19.25 | $19.25 | 54,000 | — | — |
| 2017-04-12 | $19.20 | $19.20 | 37,200 | — | — |
| 2017-04-11 | $19.05 | $19.05 | 71,200 | — | — |
| 2017-04-10 | $19.06 | $19.06 | 55,100 | — | — |
| 2017-04-07 | $18.80 | $18.80 | 20,900 | — | — |
| 2017-04-06 | $18.86 | $18.86 | 22,700 | — | — |
| 2017-04-05 | $18.99 | $18.99 | 40,000 | — | — |
| 2017-04-04 | $18.94 | $18.94 | 62,200 | — | — |
| 2017-04-03 | $19.17 | $19.17 | 117,000 | — | — |
| 2017-03-31 | $19.03 | $19.03 | 211,400 | — | — |
| 2017-03-30 | $18.69 | $18.69 | 47,800 | — | — |
| 2017-03-29 | $18.71 | $18.71 | 41,500 | — | — |
| 2017-03-28 | $18.68 | $18.68 | 67,700 | — | — |
| 2017-03-27 | $18.62 | $18.62 | 31,100 | — | — |
| 2017-03-24 | $18.61 | $18.61 | 17,500 | — | — |
| 2017-03-23 | $18.62 | $18.62 | 27,500 | — | — |
| 2017-03-22 | $18.73 | $18.73 | 64,600 | — | — |
| 2017-03-21 | $18.85 | $18.85 | 47,800 | — | — |
| 2017-03-20 | $18.94 | $18.94 | 58,100 | — | — |
| 2017-03-17 | $19.16 | $19.16 | 71,500 | — | — |
| 2017-03-16 | $19.04 | $19.04 | 31,900 | — | — |
| 2017-03-15 | $18.95 | $18.95 | 32,300 | — | — |
| 2017-03-14 | $18.88 | $18.88 | 53,800 | — | — |
| 2017-03-13 | $18.84 | $18.84 | 94,200 | — | — |
| 2017-03-10 | $19.02 | $19.02 | 175,900 | — | — |
| 2017-03-09 | $19.13 | $19.13 | 61,000 | — | — |
| 2017-03-08 | $19.39 | $19.39 | 46,000 | — | — |
| 2017-03-07 | $19.55 | $19.55 | 41,200 | — | — |
| 2017-03-06 | $19.66 | $19.66 | 42,800 | — | — |
| 2017-03-03 | $19.76 | $19.76 | 55,800 | — | — |
| 2017-03-02 | $19.68 | $19.68 | 31,600 | — | — |
| 2017-03-01 | $19.89 | $19.89 | 102,300 | — | — |
| 2017-02-28 | $19.41 | $19.41 | 207,400 | — | — |
| 2017-02-27 | $19.22 | $19.22 | 75,300 | — | — |
| 2017-02-24 | $19.35 | $19.35 | 47,400 | — | — |
| 2017-02-23 | $19.41 | $19.41 | 590,500 | — | — |
| 2017-02-22 | $19.68 | $19.68 | 27,800 | — | — |
| 2017-02-21 | $19.62 | $19.62 | 49,300 | — | — |
| 2017-02-17 | $19.55 | $19.55 | 74,700 | — | — |
| 2017-02-16 | $19.79 | $19.79 | 128,600 | — | — |
| 2017-02-15 | $20.04 | $20.04 | 65,400 | — | — |
| 2017-02-14 | $19.85 | $19.85 | 65,900 | — | — |
| 2017-02-13 | $19.88 | $19.88 | 132,600 | — | — |
| 2017-02-10 | $19.85 | $19.85 | 666,600 | — | — |
| 2017-02-09 | $19.61 | $19.61 | 46,400 | — | — |
| 2017-02-08 | $19.65 | $19.65 | 43,700 | — | — |
| 2017-02-07 | $19.59 | $19.59 | 45,200 | — | — |
| 2017-02-06 | $19.37 | $19.37 | 37,500 | — | — |
| 2017-02-03 | $19.42 | $19.42 | 33,600 | — | — |
| 2017-02-02 | $19.49 | $19.49 | 47,900 | — | — |
| 2017-02-01 | $19.54 | $19.54 | 60,700 | — | — |
| 2017-01-31 | $19.14 | $19.14 | 45,300 | — | — |
| 2017-01-30 | $19.07 | $19.07 | 81,200 | — | — |
| 2017-01-27 | $19.29 | $19.29 | 30,300 | — | — |
| 2017-01-26 | $19.37 | $19.37 | 64,100 | — | — |
| 2017-01-25 | $19.49 | $19.49 | 77,500 | — | — |
| 2017-01-24 | $19.37 | $19.37 | 45,500 | — | — |
| 2017-01-23 | $19.65 | $19.65 | 34,500 | — | — |
| 2017-01-20 | $19.65 | $19.65 | 65,400 | — | — |
| 2017-01-19 | $19.48 | $19.48 | 43,900 | — | — |
| 2017-01-18 | $19.43 | $19.43 | 143,700 | — | — |
| 2017-01-17 | $19.45 | $19.45 | 146,400 | — | — |
| 2017-01-13 | $19.14 | $19.14 | 54,200 | — | — |
| 2017-01-12 | $19.11 | $19.11 | 140,500 | — | — |
| 2017-01-11 | $19.06 | $19.06 | 44,600 | — | — |
| 2017-01-10 | $19.12 | $19.12 | 25,800 | — | — |
| 2017-01-09 | $19.19 | $19.19 | 65,200 | — | — |
| 2017-01-06 | $19.12 | $19.12 | 32,400 | — | — |
| 2017-01-05 | $19.22 | $19.22 | 74,700 | — | — |
| 2017-01-04 | $19.17 | $19.17 | 103,700 | — | — |
| 2017-01-03 | $18.93 | $18.93 | 111,000 | — | — |